Singapore markets close in 48 minutes
Straits Times Index
3,298.55 +7.85 (+0.24%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,099.92 +136.24 (+0.72%) FTSE 100
8,444.26 +10.50 (+0.12%) Bitcoin USD
62,497.44 +1,607.21 (+2.64%) CMC Crypto 200
1,283.84 +23.63 (+1.88%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00150000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 52.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524C00150000 | 2024-05-10 11:14AM EDT | 2024-05-24 | 55.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240531C00150000 | 2024-05-10 10:10AM EDT | 2024-05-31 | 59.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240614C00150000 | 2024-05-07 1:51PM EDT | 2024-06-14 | 69.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240621C00150000 | 2024-05-10 1:28PM EDT | 2024-06-21 | 54.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719C00150000 | 2024-05-10 2:41PM EDT | 2024-07-19 | 57.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240920C00150000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 65.99 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241018C00150000 | 2024-05-10 12:07PM EDT | 2024-10-18 | 68.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 2024-11-15 | 98.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00150000 | 2024-05-10 2:01PM EDT | 2024-12-20 | 74.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250117C00150000 | 2024-05-09 12:30PM EDT | 2025-01-17 | 86.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00150000 | 2024-04-24 10:01AM EDT | 2025-02-21 | 114.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250321C00150000 | 2024-05-09 3:35PM EDT | 2025-03-21 | 88.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00150000 | 2024-05-10 9:45AM EDT | 2025-06-20 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN251219C00150000 | 2024-05-10 12:05PM EDT | 2025-12-19 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260116C00150000 | 2024-05-10 12:05PM EDT | 2026-01-16 | 100.66 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN260515C00150000 | 2024-05-03 9:31AM EDT | 2026-05-15 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260918C00150000 | 2024-04-10 9:30AM EDT | 2026-09-18 | 141.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN261218C00150000 | 2024-05-03 12:28PM EDT | 2026-12-18 | 131.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00150000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 442 | 0 | 50.00% |
| COIN240524P00150000 | 2024-05-10 10:28AM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240531P00150000 | 2024-05-10 3:45PM EDT | 2024-05-31 | 0.52 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| COIN240607P00150000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| COIN240614P00150000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 1.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| COIN240621P00150000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 25.00% |
| COIN240628P00150000 | 2024-05-10 3:53PM EDT | 2024-06-28 | 2.45 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| COIN240719P00150000 | 2024-05-10 3:28PM EDT | 2024-07-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| COIN240920P00150000 | 2024-05-10 1:55PM EDT | 2024-09-20 | 10.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN241018P00150000 | 2024-05-10 11:06AM EDT | 2024-10-18 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN241115P00150000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 14.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN241220P00150000 | 2024-05-10 3:45PM EDT | 2024-12-20 | 17.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| COIN250117P00150000 | 2024-05-10 12:22PM EDT | 2025-01-17 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| COIN250221P00150000 | 2024-05-08 12:29PM EDT | 2025-02-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250321P00150000 | 2024-05-02 3:09PM EDT | 2025-03-21 | 22.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| COIN250620P00150000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN251219P00150000 | 2024-04-26 3:39PM EDT | 2025-12-19 | 34.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN260116P00150000 | 2024-05-10 11:48AM EDT | 2026-01-16 | 36.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN260515P00150000 | 2024-05-02 11:29AM EDT | 2026-05-15 | 41.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN260918P00150000 | 2024-04-11 3:40PM EDT | 2026-09-18 | 35.72 | 42.60 | 44.35 | 0.00 | - | 1 | 11 | 64.26% |
| COIN261218P00150000 | 2024-05-07 11:14AM EDT | 2026-12-18 | 43.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.