Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,229.53 +6.85 (+0.13%) Dow
39,620.49 +107.65 (+0.27%) Nasdaq
16,376.11 +35.24 (+0.22%) Bitcoin USD
62,930.96 +1,706.48 (+2.79%) CMC Crypto 200
1,295.04 +34.84 (+2.76%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:115.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00115000 | 2024-05-07 12:30PM EDT | 2024-05-17 | 105.48 | 89.65 | 92.60 | 0.00 | - | 1 | 4 | 397.90% |
| COIN240531C00115000 | 2024-05-07 12:30PM EDT | 2024-05-31 | 105.78 | 89.95 | 93.00 | 0.00 | - | 1 | 4 | 209.42% |
| COIN240607C00115000 | 2024-04-29 2:24PM EDT | 2024-06-07 | 108.11 | 89.15 | 92.20 | 0.00 | - | - | 2 | 168.38% |
| COIN240621C00115000 | 2024-05-02 10:02AM EDT | 2024-06-21 | 98.95 | 90.00 | 93.50 | 0.00 | - | 1 | 541 | 147.12% |
| COIN240719C00115000 | 2024-04-10 10:50AM EDT | 2024-07-19 | 135.53 | 86.70 | 89.80 | 0.00 | - | 1 | 7 | 77.25% |
| COIN240920C00115000 | 2024-05-08 10:08AM EDT | 2024-09-20 | 101.59 | 94.50 | 96.90 | 0.00 | - | 2 | 106 | 100.61% |
| COIN241018C00115000 | 2024-04-22 2:27PM EDT | 2024-10-18 | 118.88 | 95.65 | 98.35 | 0.00 | - | 1 | 1 | 96.47% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 2024-11-15 | 101.50 | 98.35 | 100.75 | 0.00 | - | 1 | 1 | 97.81% |
| COIN241220C00115000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 98.00 | 99.60 | 102.35 | 0.00 | - | 2 | 5 | 94.13% |
| COIN250117C00115000 | 2024-05-09 10:33AM EDT | 2025-01-17 | 108.10 | 100.75 | 104.10 | 0.00 | - | 8 | 271 | 92.80% |
| COIN250321C00115000 | 2024-04-15 2:32PM EDT | 2025-03-21 | 132.00 | 105.30 | 108.20 | 0.00 | - | 1 | 50 | 93.54% |
| COIN250620C00115000 | 2024-05-10 11:46AM EDT | 2025-06-20 | 110.34 | 110.10 | 112.45 | 0.00 | - | 11 | 80 | 91.83% |
| COIN251219C00115000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 129.50 | 118.15 | 120.80 | 0.00 | - | 22 | 73 | 90.37% |
| COIN260116C00115000 | 2024-05-07 1:10PM EDT | 2026-01-16 | 131.85 | 119.05 | 121.55 | 0.00 | - | 2 | 13 | 89.68% |
| COIN260515C00115000 | 2024-04-08 11:13AM EDT | 2026-05-15 | 173.00 | 130.85 | 133.90 | 0.00 | - | 1 | 6 | 101.11% |
| COIN261218C00115000 | 2024-05-06 9:47AM EDT | 2026-12-18 | 156.00 | 129.50 | 133.45 | 0.00 | - | 1 | 12 | 87.54% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00115000 | 2024-05-10 1:55PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.32 | 0.00 | - | 21 | 2,212 | 215.23% |
| COIN240524P00115000 | 2024-05-03 9:43AM EDT | 2024-05-24 | 0.37 | 0.01 | 0.45 | 0.00 | - | 4 | 5 | 145.51% |
| COIN240531P00115000 | 2024-05-09 3:50PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.50 | 0.00 | - | 4 | 3 | 117.97% |
| COIN240607P00115000 | 2024-05-02 11:40AM EDT | 2024-06-07 | 0.66 | 0.04 | 0.50 | 0.00 | - | - | 5 | 101.17% |
| COIN240621P00115000 | 2024-05-10 1:18PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.54 | 0.00 | - | 16 | 1,020 | 81.54% |
| COIN240719P00115000 | 2024-05-07 10:01AM EDT | 2024-07-19 | 0.88 | 0.62 | 1.12 | 0.00 | - | 11 | 58 | 76.20% |
| COIN240920P00115000 | 2024-05-10 12:09PM EDT | 2024-09-20 | 3.28 | 2.80 | 2.90 | 0.00 | - | 7 | 418 | 71.75% |
| COIN241018P00115000 | 2024-05-07 3:47PM EDT | 2024-10-18 | 4.31 | 3.75 | 3.95 | 0.00 | - | 3 | 81 | 70.78% |
| COIN241115P00115000 | 2024-05-10 3:32PM EDT | 2024-11-15 | 5.65 | 5.05 | 5.20 | 0.00 | - | 13 | 18 | 71.16% |
| COIN241220P00115000 | 2024-05-10 3:00PM EDT | 2024-12-20 | 7.05 | 6.30 | 6.55 | 0.00 | - | 6 | 44 | 70.33% |
| COIN250117P00115000 | 2024-05-03 3:52PM EDT | 2025-01-17 | 8.15 | 7.40 | 7.60 | 0.00 | - | 50 | 762 | 69.95% |
| COIN250221P00115000 | 2024-05-09 10:02AM EDT | 2025-02-21 | 8.55 | 8.35 | 9.90 | 0.00 | - | 1 | 20 | 70.43% |
| COIN250321P00115000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 10.85 | 9.95 | 11.00 | 0.00 | - | 1 | 106 | 70.94% |
| COIN250620P00115000 | 2024-04-23 1:24PM EDT | 2025-06-20 | 14.94 | 12.55 | 15.00 | 0.00 | - | 2 | 205 | 70.06% |
| COIN251219P00115000 | 2024-04-16 12:15PM EDT | 2025-12-19 | 23.20 | 19.55 | 21.60 | 0.00 | - | 25 | 111 | 70.39% |
| COIN260116P00115000 | 2024-05-02 12:05PM EDT | 2026-01-16 | 21.85 | 20.20 | 21.10 | 0.00 | - | 2 | 96 | 68.90% |
| COIN260515P00115000 | 2024-03-04 4:42PM EDT | 2026-05-15 | 25.70 | 19.50 | 22.60 | 0.00 | - | 6 | 9 | 63.68% |
| COIN260918P00115000 | 2024-04-30 10:11AM EDT | 2026-09-18 | 28.25 | 25.75 | 27.25 | 0.00 | - | 1 | 3 | 66.63% |
| COIN261218P00115000 | 2024-05-06 10:22AM EDT | 2026-12-18 | 26.87 | 25.50 | 28.90 | 0.00 | - | 2 | 24 | 64.30% |
© 2024 Yahoo. All rights reserved.