Singapore markets open in 4 hours 54 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) S&P 500
5,222.68 +94.89 (+1.85%) Dow
39,512.84 +837.14 (+2.16%) Nasdaq
16,340.87 +184.57 (+1.14%) Bitcoin USD
61,352.04 +245.43 (+0.40%) CMC Crypto 200
1,260.20 -52.43 (-3.97%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00130000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 72.50 | 69.75 | 73.00 | -15.18 | -17.31% | 1 | 11 | 182.13% |
| COIN240524C00130000 | 2024-04-29 3:38PM EDT | 2024-05-24 | 89.21 | 69.90 | 73.20 | 0.00 | - | 1 | 3 | 131.15% |
| COIN240531C00130000 | 2024-04-22 1:45PM EDT | 2024-05-31 | 98.00 | 70.05 | 73.65 | 0.00 | - | - | 2 | 114.11% |
| COIN240607C00130000 | 2024-04-29 1:31PM EDT | 2024-06-07 | 97.12 | 70.30 | 73.85 | 0.00 | - | - | 2 | 102.83% |
| COIN240621C00130000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 75.06 | 71.10 | 74.20 | -20.94 | -21.81% | 6 | 646 | 91.55% |
| COIN240719C00130000 | 2024-05-01 10:30AM EDT | 2024-07-19 | 88.88 | 73.10 | 75.80 | +9.33 | +11.73% | 1 | 5 | 85.46% |
| COIN240920C00130000 | 2024-05-03 3:50PM EDT | 2024-09-20 | 79.65 | 78.20 | 79.65 | -22.17 | -21.77% | 2 | 101 | 81.59% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 2024-11-15 | 113.90 | 82.75 | 85.40 | 0.00 | - | 2 | 4 | 84.26% |
| COIN241220C00130000 | 2024-05-02 1:51PM EDT | 2024-12-20 | 110.93 | 84.65 | 86.85 | 0.00 | - | 1 | 4 | 81.82% |
| COIN250117C00130000 | 2024-05-03 3:25PM EDT | 2025-01-17 | 99.00 | 86.25 | 88.85 | -11.33 | -10.27% | 1 | 415 | 81.54% |
| COIN250221C00130000 | 2024-04-25 12:10PM EDT | 2025-02-21 | 113.71 | 88.80 | 91.45 | 0.00 | - | 2 | 6 | 82.21% |
| COIN250321C00130000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 122.51 | 90.75 | 93.10 | -12.59 | -9.32% | 1 | 339 | 82.28% |
| COIN250620C00130000 | 2024-04-29 10:54AM EDT | 2025-06-20 | 112.37 | 97.30 | 99.50 | -14.43 | -11.38% | 1 | 74 | 84.39% |
| COIN251219C00130000 | 2024-04-22 10:06AM EDT | 2025-12-19 | 115.75 | 105.05 | 109.25 | -16.75 | -12.64% | 20 | 52 | 83.42% |
| COIN260116C00130000 | 2024-05-03 11:16AM EDT | 2026-01-16 | 120.51 | 107.70 | 110.75 | -7.09 | -5.56% | 10 | 118 | 84.61% |
| COIN260515C00130000 | 2024-05-03 10:32AM EDT | 2026-05-15 | 136.76 | 112.00 | 115.20 | 0.00 | - | 1 | 75 | 83.51% |
| COIN260918C00130000 | 2024-04-12 3:55PM EDT | 2026-09-18 | 159.49 | 116.60 | 119.65 | 0.00 | - | 1 | 1 | 83.03% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 2026-12-18 | 146.15 | 119.60 | 122.40 | 0.00 | - | 1 | 9 | 82.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00130000 | 2024-05-06 10:14AM EDT | 2024-05-17 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 19 | 635 | 139.45% |
| COIN240524P00130000 | 2024-05-02 1:09PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.13 | -0.40 | -80.00% | 6 | 214 | 98.24% |
| COIN240531P00130000 | 2024-05-03 2:27PM EDT | 2024-05-31 | 0.25 | 0.08 | 0.56 | +0.02 | +8.70% | 4 | 41 | 94.04% |
| COIN240607P00130000 | 2024-05-03 1:24PM EDT | 2024-06-07 | 0.28 | 0.11 | 0.52 | -0.12 | -30.00% | 2 | 518 | 80.76% |
| COIN240614P00130000 | 2024-05-06 2:21PM EDT | 2024-06-14 | 0.64 | 0.19 | 0.62 | 0.00 | - | - | 2 | 75.00% |
| COIN240621P00130000 | 2024-05-06 10:16AM EDT | 2024-06-21 | 0.66 | 0.53 | 0.72 | -0.03 | -4.35% | 35 | 1,283 | 73.78% |
| COIN240719P00130000 | 2024-05-06 10:03AM EDT | 2024-07-19 | 1.91 | 1.70 | 1.95 | -0.24 | -11.16% | 6 | 183 | 71.51% |
| COIN240920P00130000 | 2024-05-06 9:53AM EDT | 2024-09-20 | 4.80 | 5.40 | 5.70 | -0.60 | -11.11% | 1 | 254 | 71.41% |
| COIN241018P00130000 | 2024-05-03 10:15AM EDT | 2024-10-18 | 6.79 | 6.95 | 7.30 | -0.61 | -8.24% | 1 | 16 | 70.92% |
| COIN241115P00130000 | 2024-04-26 12:29PM EDT | 2024-11-15 | 9.10 | 8.80 | 9.60 | -0.87 | -8.73% | 21 | 61 | 72.25% |
| COIN241220P00130000 | 2024-05-06 9:56AM EDT | 2024-12-20 | 10.00 | 10.60 | 11.40 | -0.55 | -5.21% | 3 | 19 | 71.48% |
| COIN250117P00130000 | 2024-05-06 10:20AM EDT | 2025-01-17 | 12.00 | 12.00 | 12.30 | -0.40 | -3.23% | 32 | 739 | 70.37% |
| COIN250221P00130000 | 2024-05-03 2:30PM EDT | 2025-02-21 | 14.15 | 13.85 | 16.00 | +0.64 | +4.74% | 3 | 39 | 72.49% |
| COIN250321P00130000 | 2024-05-02 1:31PM EDT | 2025-03-21 | 15.45 | 15.30 | 15.75 | -0.65 | -4.04% | 165 | 730 | 70.51% |
| COIN250620P00130000 | 2024-05-03 10:16AM EDT | 2025-06-20 | 18.60 | 19.45 | 20.30 | -1.08 | -5.49% | 1 | 384 | 70.36% |
| COIN251219P00130000 | 2024-05-03 11:30AM EDT | 2025-12-19 | 27.30 | 26.35 | 27.55 | 0.00 | - | 1 | 49 | 69.32% |
| COIN260116P00130000 | 2024-04-19 9:58AM EDT | 2026-01-16 | 27.77 | 27.25 | 28.25 | 0.00 | - | 10 | 120 | 68.91% |
| COIN260515P00130000 | 2024-05-03 10:47AM EDT | 2026-05-15 | 30.53 | 30.00 | 31.35 | -0.07 | -0.23% | 8 | 16 | 67.06% |
| COIN260918P00130000 | 2024-05-03 10:47AM EDT | 2026-09-18 | 32.88 | 32.70 | 34.30 | 0.00 | - | 2 | 2 | 65.51% |
| COIN261218P00130000 | 2024-05-03 10:41AM EDT | 2026-12-18 | 34.59 | 34.50 | 36.20 | -0.32 | -0.92% | 31 | 34 | 64.52% |
© 2024 Yahoo. All rights reserved.