Singapore markets open in 5 hours 36 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.40 -2.28 (-0.04%) Dow
39,440.57 -72.27 (-0.18%) Nasdaq
16,381.14 +40.27 (+0.25%) Bitcoin USD
62,979.49 +1,724.61 (+2.82%) CMC Crypto 200
1,293.54 +33.33 (+2.65%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:120.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00120000 | 2024-05-13 10:30AM EDT | 2024-05-17 | 85.24 | 79.25 | 82.70 | -4.77 | -5.30% | 1 | 15 | 201.17% |
| COIN240531C00120000 | 2024-04-25 9:42AM EDT | 2024-05-31 | 99.53 | 79.70 | 82.75 | 0.00 | - | - | 1 | 117.58% |
| COIN240607C00120000 | 2024-04-29 3:02PM EDT | 2024-06-07 | 100.54 | 79.80 | 83.15 | 0.00 | - | - | 3 | 108.84% |
| COIN240621C00120000 | 2024-05-13 10:30AM EDT | 2024-06-21 | 86.14 | 80.30 | 83.40 | +2.35 | +2.80% | 1 | 1,170 | 95.53% |
| COIN240719C00120000 | 2024-05-06 3:34PM EDT | 2024-07-19 | 108.56 | 82.15 | 84.70 | 0.00 | - | 1 | 2 | 90.60% |
| COIN240920C00120000 | 2024-04-11 12:45PM EDT | 2024-09-20 | 143.05 | 86.30 | 88.75 | 0.00 | - | 2 | 152 | 86.90% |
| COIN241018C00120000 | 2024-04-22 1:52PM EDT | 2024-10-18 | 115.18 | 88.20 | 89.60 | 0.00 | - | 1 | 15 | 84.38% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 2024-11-15 | 112.79 | 90.30 | 91.55 | 0.00 | - | 1 | 7 | 84.86% |
| COIN241220C00120000 | 2024-05-08 10:08AM EDT | 2024-12-20 | 102.59 | 91.55 | 93.35 | 0.00 | - | 8 | 9 | 82.53% |
| COIN250117C00120000 | 2024-04-29 2:36PM EDT | 2025-01-17 | 117.04 | 93.95 | 95.85 | 0.00 | - | 9 | 1,180 | 84.56% |
| COIN250221C00120000 | 2024-05-13 12:46PM EDT | 2025-02-21 | 98.20 | 96.20 | 98.10 | -34.30 | -25.89% | 1 | 11 | 84.85% |
| COIN250321C00120000 | 2024-05-07 9:37AM EDT | 2025-03-21 | 125.36 | 98.00 | 99.75 | 0.00 | - | 9 | 125 | 85.02% |
| COIN250620C00120000 | 2024-04-15 1:27PM EDT | 2025-06-20 | 135.55 | 102.70 | 104.30 | 0.00 | - | 1 | 57 | 84.20% |
| COIN251219C00120000 | 2024-05-08 9:30AM EDT | 2025-12-19 | 121.12 | 111.30 | 113.75 | 0.00 | - | 1 | 142 | 84.82% |
| COIN260116C00120000 | 2024-04-15 3:08PM EDT | 2026-01-16 | 139.50 | 112.30 | 115.45 | 0.00 | - | 1 | 129 | 85.04% |
| COIN260515C00120000 | 2024-04-17 9:57AM EDT | 2026-05-15 | 135.50 | 116.55 | 119.05 | 0.00 | - | 1 | 22 | 83.66% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 2026-12-18 | 148.68 | 122.85 | 126.60 | 0.00 | - | - | 1 | 82.68% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00120000 | 2024-05-13 2:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 60 | 1,606 | 156.25% |
| COIN240524P00120000 | 2024-05-13 2:38PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.28 | -0.05 | -50.00% | 3 | 249 | 127.93% |
| COIN240531P00120000 | 2024-05-09 2:06PM EDT | 2024-05-31 | 0.15 | 0.04 | 0.32 | 0.00 | - | 127 | 393 | 102.83% |
| COIN240607P00120000 | 2024-05-07 1:50PM EDT | 2024-06-07 | 0.13 | 0.06 | 0.66 | 0.00 | - | 1 | 3 | 97.46% |
| COIN240614P00120000 | 2024-05-09 11:48AM EDT | 2024-06-14 | 0.18 | 0.01 | 0.26 | 0.00 | - | 2 | 1 | 75.00% |
| COIN240621P00120000 | 2024-05-13 2:18PM EDT | 2024-06-21 | 0.35 | 0.27 | 0.46 | -0.04 | -10.26% | 13 | 2,018 | 78.71% |
| COIN240628P00120000 | 2024-05-10 1:58PM EDT | 2024-06-28 | 1.00 | 0.30 | 1.01 | 0.00 | - | - | 1 | 80.27% |
| COIN240719P00120000 | 2024-05-08 2:17PM EDT | 2024-07-19 | 1.05 | 0.92 | 1.33 | -0.05 | -4.55% | 1 | 345 | 74.19% |
| COIN240920P00120000 | 2024-05-13 1:47PM EDT | 2024-09-20 | 3.75 | 3.55 | 3.70 | -0.13 | -3.35% | 1 | 381 | 71.30% |
| COIN241018P00120000 | 2024-05-13 1:41PM EDT | 2024-10-18 | 5.10 | 4.80 | 4.95 | 0.00 | - | 2 | 153 | 70.81% |
| COIN241115P00120000 | 2024-05-10 10:28AM EDT | 2024-11-15 | 6.50 | 6.25 | 6.45 | 0.00 | - | 4 | 16 | 71.27% |
| COIN241220P00120000 | 2024-05-10 10:26AM EDT | 2024-12-20 | 8.00 | 7.70 | 7.95 | 0.00 | - | 2 | 44 | 70.48% |
| COIN250117P00120000 | 2024-05-13 12:03PM EDT | 2025-01-17 | 8.90 | 8.95 | 9.10 | -0.69 | -7.20% | 20 | 2,137 | 70.11% |
| COIN250221P00120000 | 2024-05-10 2:40PM EDT | 2025-02-21 | 11.03 | 10.60 | 10.80 | 0.00 | - | 1 | 25 | 70.29% |
| COIN250321P00120000 | 2024-05-13 12:56PM EDT | 2025-03-21 | 11.85 | 11.90 | 12.10 | -0.45 | -3.66% | 5 | 306 | 70.39% |
| COIN250620P00120000 | 2024-05-13 2:01PM EDT | 2025-06-20 | 16.00 | 15.55 | 15.90 | +0.30 | +1.91% | 2 | 141 | 69.96% |
| COIN251219P00120000 | 2024-05-02 11:29AM EDT | 2025-12-19 | 23.48 | 21.95 | 22.50 | 0.00 | - | 1 | 69 | 69.13% |
| COIN260116P00120000 | 2024-05-10 3:07PM EDT | 2026-01-16 | 22.95 | 22.65 | 23.25 | 0.00 | - | 1 | 127 | 68.72% |
| COIN260515P00120000 | 2024-05-10 10:19AM EDT | 2026-05-15 | 24.05 | 25.30 | 26.35 | 0.00 | - | 1 | 28 | 67.15% |
| COIN260918P00120000 | 2024-05-10 3:54PM EDT | 2026-09-18 | 28.12 | 27.75 | 29.45 | 0.00 | - | 1 | 3 | 65.82% |
| COIN261218P00120000 | 2024-05-10 3:07PM EDT | 2026-12-18 | 28.75 | 29.60 | 31.25 | 0.00 | - | 2 | 6 | 64.95% |
© 2024 Yahoo. All rights reserved.