Singapore markets open in 6 hours 8 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,220.98 -1.70 (-0.03%) Dow
39,446.90 -65.94 (-0.17%) Nasdaq
16,380.42 +39.55 (+0.24%) Bitcoin USD
62,695.06 +1,331.90 (+2.17%) CMC Crypto 200
1,289.05 +28.85 (+2.29%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00135000 | 2024-05-10 1:57PM EDT | 2024-05-17 | 67.96 | 64.05 | 67.10 | 0.00 | - | 3 | 15 | 212.99% |
| COIN240524C00135000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 67.50 | 63.60 | 66.50 | 0.00 | - | 1 | 5 | 114.06% |
| COIN240531C00135000 | 2024-05-09 12:58PM EDT | 2024-05-31 | 78.26 | 63.75 | 67.35 | 0.00 | - | 2 | 5 | 114.92% |
| COIN240614C00135000 | 2024-05-06 2:19PM EDT | 2024-06-14 | 92.84 | 64.55 | 68.55 | 0.00 | - | 1 | 3 | 70.36% |
| COIN240621C00135000 | 2024-05-13 11:51AM EDT | 2024-06-21 | 70.00 | 64.85 | 67.60 | +1.00 | +1.45% | 1 | 304 | 50.20% |
| COIN240719C00135000 | 2024-05-03 3:42PM EDT | 2024-07-19 | 93.10 | 68.00 | 70.00 | 0.00 | - | 2 | 23 | 75.54% |
| COIN240920C00135000 | 2024-04-16 12:02PM EDT | 2024-09-20 | 86.43 | 73.75 | 76.05 | 0.00 | - | 1 | 49 | 79.74% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 2024-10-18 | 97.00 | 76.40 | 77.25 | 0.00 | - | 1 | 5 | 78.68% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 2024-11-15 | 95.50 | 78.90 | 80.95 | 0.00 | - | 1 | 2 | 81.45% |
| COIN241220C00135000 | 2024-05-09 12:30PM EDT | 2024-12-20 | 93.73 | 81.35 | 83.75 | 0.00 | - | 1 | 3 | 81.40% |
| COIN250117C00135000 | 2024-05-13 2:26PM EDT | 2025-01-17 | 83.05 | 83.60 | 84.55 | -20.20 | -19.56% | 2 | 196 | 80.27% |
| COIN250221C00135000 | 2024-04-24 9:46AM EDT | 2025-02-21 | 121.45 | 86.30 | 87.25 | 0.00 | - | 3 | 11 | 81.01% |
| COIN250321C00135000 | 2024-05-06 10:01AM EDT | 2025-03-21 | 119.27 | 88.40 | 89.85 | 0.00 | - | 1 | 79 | 82.09% |
| COIN250620C00135000 | 2024-05-02 12:20PM EDT | 2025-06-20 | 115.95 | 93.60 | 95.50 | 0.00 | - | 6 | 47 | 81.87% |
| COIN251219C00135000 | 2024-04-23 11:15AM EDT | 2025-12-19 | 139.10 | 102.50 | 106.00 | 0.00 | - | 1 | 63 | 82.22% |
| COIN260116C00135000 | 2024-05-13 9:52AM EDT | 2026-01-16 | 109.40 | 104.60 | 107.00 | -8.93 | -7.55% | 1 | 83 | 82.57% |
| COIN260515C00135000 | 2024-05-01 11:43AM EDT | 2026-05-15 | 116.78 | 108.70 | 112.20 | 0.00 | - | 1 | 113 | 81.79% |
| COIN261218C00135000 | 2024-05-08 9:34AM EDT | 2026-12-18 | 125.00 | 116.10 | 120.20 | 0.00 | - | 1 | 1 | 81.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00135000 | 2024-05-13 12:59PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.07 | -0.04 | -50.00% | 64 | 577 | 136.72% |
| COIN240524P00135000 | 2024-05-13 12:15PM EDT | 2024-05-24 | 0.14 | 0.11 | 0.17 | +0.02 | +16.67% | 2 | 91 | 99.41% |
| COIN240531P00135000 | 2024-05-13 1:09PM EDT | 2024-05-31 | 0.16 | 0.01 | 0.35 | -0.02 | -11.11% | 8 | 24 | 81.84% |
| COIN240607P00135000 | 2024-05-13 11:22AM EDT | 2024-06-07 | 0.29 | 0.23 | 0.41 | -0.21 | -42.00% | 154 | 262 | 76.42% |
| COIN240614P00135000 | 2024-05-13 1:13PM EDT | 2024-06-14 | 0.59 | 0.33 | 0.56 | -0.23 | -28.05% | 1 | 2 | 71.68% |
| COIN240621P00135000 | 2024-05-13 1:41PM EDT | 2024-06-21 | 0.73 | 0.67 | 0.89 | -0.07 | -8.75% | 8 | 518 | 72.31% |
| COIN240719P00135000 | 2024-05-13 2:30PM EDT | 2024-07-19 | 2.17 | 1.94 | 2.14 | -0.10 | -4.41% | 9 | 85 | 69.01% |
| COIN240920P00135000 | 2024-05-13 2:33PM EDT | 2024-09-20 | 6.27 | 6.10 | 6.30 | +0.12 | +1.95% | 5 | 320 | 69.88% |
| COIN241018P00135000 | 2024-05-13 9:47AM EDT | 2024-10-18 | 7.77 | 7.80 | 7.95 | -0.25 | -3.12% | 2 | 244 | 69.42% |
| COIN241115P00135000 | 2024-05-10 11:11AM EDT | 2024-11-15 | 10.17 | 9.95 | 10.10 | 0.00 | - | 1 | 37 | 70.64% |
| COIN241220P00135000 | 2024-05-08 11:28AM EDT | 2024-12-20 | 11.90 | 11.80 | 12.00 | 0.00 | - | 10 | 32 | 69.89% |
| COIN250117P00135000 | 2024-05-10 2:58PM EDT | 2025-01-17 | 13.62 | 13.15 | 13.40 | 0.00 | - | 44 | 298 | 69.24% |
| COIN250321P00135000 | 2024-05-10 3:07PM EDT | 2025-03-21 | 17.20 | 16.75 | 17.10 | 0.00 | - | 51 | 623 | 69.67% |
| COIN250620P00135000 | 2024-05-10 3:41PM EDT | 2025-06-20 | 21.40 | 20.70 | 21.65 | 0.00 | - | 5 | 191 | 69.06% |
| COIN251219P00135000 | 2024-04-18 2:25PM EDT | 2025-12-19 | 30.43 | 28.45 | 29.20 | 0.00 | - | 1 | 12 | 68.62% |
| COIN260116P00135000 | 2024-05-13 1:15PM EDT | 2026-01-16 | 29.65 | 29.25 | 30.05 | +4.10 | +16.05% | 75 | 103 | 68.22% |
| COIN260515P00135000 | 2024-03-26 10:30AM EDT | 2026-05-15 | 27.47 | 32.10 | 34.85 | 0.00 | - | 5 | 38 | 67.46% |
| COIN261218P00135000 | 2024-05-13 1:22PM EDT | 2026-12-18 | 37.99 | 37.10 | 38.50 | +0.29 | +0.77% | 2 | 22 | 64.26% |
© 2024 Yahoo. All rights reserved.