Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,300.46 +9.76 (+0.30%) Nikkei
38,023.20 -205.91 (-0.54%) Hang Seng
18,904.58 -59.10 (-0.31%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,346.57 +449.54 (+0.74%) CMC Crypto 200
1,267.06 -45.57 (-3.47%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00125000 | 2024-04-29 2:30PM EDT | 2024-05-17 | 80.00 | 74.85 | 77.95 | -17.79 | -18.19% | 1 | 18 | 216.99% |
| COIN240531C00125000 | 2024-04-26 11:18AM EDT | 2024-05-31 | 102.46 | 75.00 | 78.35 | 0.00 | - | 10 | 12 | 120.90% |
| COIN240621C00125000 | 2024-05-06 10:21AM EDT | 2024-06-21 | 97.05 | 75.85 | 79.15 | -3.07 | -3.07% | 2 | 1,313 | 97.36% |
| COIN240719C00125000 | 2024-04-19 11:59AM EDT | 2024-07-19 | 99.22 | 77.60 | 80.40 | 0.00 | - | 4 | 4 | 88.55% |
| COIN240920C00125000 | 2024-04-17 9:58AM EDT | 2024-09-20 | 92.25 | 81.65 | 84.60 | -10.65 | -10.35% | 5 | 156 | 83.78% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 2024-10-18 | 100.00 | 83.90 | 85.70 | 0.00 | - | 8 | 3 | 82.32% |
| COIN241115C00125000 | 2024-05-06 10:11AM EDT | 2024-11-15 | 119.00 | 85.95 | 88.05 | +18.01 | +17.83% | 1 | 4 | 83.08% |
| COIN241220C00125000 | 2024-04-16 10:21AM EDT | 2024-12-20 | 107.00 | 88.70 | 90.35 | 0.00 | - | - | 3 | 83.44% |
| COIN250117C00125000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 92.85 | 89.65 | 92.30 | -19.96 | -17.69% | 2 | 2,081 | 82.40% |
| COIN250221C00125000 | 2024-04-24 2:07PM EDT | 2025-02-21 | 123.20 | 92.10 | 94.70 | 0.00 | - | - | 1 | 82.97% |
| COIN250321C00125000 | 2024-05-02 10:03AM EDT | 2025-03-21 | 109.35 | 94.10 | 96.70 | 0.00 | - | 3 | 78 | 83.64% |
| COIN250620C00125000 | 2024-04-16 12:18PM EDT | 2025-06-20 | 112.65 | 98.80 | 102.55 | 0.00 | - | 1 | 28 | 83.81% |
| COIN251219C00125000 | 2024-04-30 11:29AM EDT | 2025-12-19 | 122.57 | 107.55 | 111.80 | 0.00 | - | 1 | 104 | 83.85% |
| COIN260116C00125000 | 2024-04-30 12:33PM EDT | 2026-01-16 | 120.00 | 108.55 | 112.40 | 0.00 | - | 1 | 101 | 83.15% |
| COIN260515C00125000 | 2024-04-18 1:32PM EDT | 2026-05-15 | 137.64 | 114.30 | 117.25 | 0.00 | - | 1 | 13 | 83.69% |
| COIN260918C00125000 | 2024-04-24 12:44PM EDT | 2026-09-18 | 146.13 | 118.15 | 122.00 | 0.00 | - | 1 | 1 | 83.08% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 2026-12-18 | 135.84 | 121.60 | 124.55 | 0.00 | - | 1 | 22 | 82.89% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00125000 | 2024-05-06 10:16AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.07 | -0.05 | -55.56% | 30 | 714 | 158.59% |
| COIN240524P00125000 | 2024-05-03 11:46AM EDT | 2024-05-24 | 0.14 | 0.03 | 0.18 | -0.46 | -76.67% | 9 | 24 | 111.91% |
| COIN240531P00125000 | 2024-05-03 9:51AM EDT | 2024-05-31 | 0.09 | 0.06 | 0.18 | -0.11 | -55.00% | 10 | 26 | 90.43% |
| COIN240607P00125000 | 2024-05-06 9:58AM EDT | 2024-06-07 | 0.19 | 0.08 | 0.26 | -0.51 | -72.86% | 27 | 24 | 81.05% |
| COIN240621P00125000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 0.54 | 0.43 | 0.65 | -0.04 | -6.90% | 12 | 846 | 78.32% |
| COIN240719P00125000 | 2024-05-06 9:54AM EDT | 2024-07-19 | 1.35 | 1.23 | 1.60 | -0.25 | -15.62% | 3 | 253 | 72.83% |
| COIN240920P00125000 | 2024-05-06 10:23AM EDT | 2024-09-20 | 4.67 | 4.55 | 4.80 | +0.07 | +1.52% | 2 | 636 | 72.29% |
| COIN241018P00125000 | 2024-05-02 2:07PM EDT | 2024-10-18 | 5.91 | 5.95 | 6.35 | -1.22 | -17.11% | 3 | 356 | 71.89% |
| COIN241115P00125000 | 2024-05-03 10:12AM EDT | 2024-11-15 | 8.00 | 7.65 | 7.90 | 0.00 | - | 1 | 182 | 72.16% |
| COIN241220P00125000 | 2024-05-03 10:03AM EDT | 2024-12-20 | 9.12 | 9.25 | 9.55 | -0.33 | -3.49% | 14 | 33 | 71.28% |
| COIN250117P00125000 | 2024-05-06 10:22AM EDT | 2025-01-17 | 10.75 | 10.55 | 10.85 | +0.21 | +1.99% | 8 | 1,108 | 70.83% |
| COIN250221P00125000 | 2024-04-29 11:15AM EDT | 2025-02-21 | 12.95 | 12.35 | 14.45 | 0.00 | - | - | 1 | 73.16% |
| COIN250321P00125000 | 2024-05-03 10:51AM EDT | 2025-03-21 | 13.85 | 13.65 | 14.10 | -0.10 | -0.72% | 88 | 334 | 70.93% |
| COIN250620P00125000 | 2024-05-01 3:57PM EDT | 2025-06-20 | 17.25 | 17.55 | 18.40 | -3.05 | -15.02% | 1 | 191 | 70.69% |
| COIN251219P00125000 | 2024-04-30 2:25PM EDT | 2025-12-19 | 27.55 | 24.20 | 25.35 | 0.00 | - | 5 | 114 | 69.64% |
| COIN260116P00125000 | 2024-04-25 1:02PM EDT | 2026-01-16 | 26.37 | 25.00 | 26.15 | 0.00 | - | 8 | 64 | 69.28% |
| COIN260515P00125000 | 2024-05-03 10:59AM EDT | 2026-05-15 | 28.38 | 27.75 | 28.95 | -0.09 | -0.32% | 8 | 33 | 67.34% |
| COIN260918P00125000 | 2024-05-03 10:59AM EDT | 2026-09-18 | 31.00 | 30.45 | 31.95 | +0.23 | +0.75% | 4 | 8 | 65.94% |
| COIN261218P00125000 | 2024-04-26 10:47AM EDT | 2026-12-18 | 32.78 | 32.20 | 33.80 | +0.28 | +0.86% | 1 | 20 | 64.94% |
© 2024 Yahoo. All rights reserved.