Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) 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
63,096.23 +2,054.12 (+3.37%) CMC Crypto 200
1,296.84 +36.64 (+2.91%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00165000 | 2024-05-09 9:39AM EDT | 2024-05-17 | 45.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240524C00165000 | 2024-05-10 3:54PM EDT | 2024-05-24 | 37.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240531C00165000 | 2024-05-07 3:37PM EDT | 2024-05-31 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240614C00165000 | 2024-05-09 11:41AM EDT | 2024-06-14 | 50.35 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| COIN240621C00165000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 45.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240628C00165000 | 2024-05-09 1:35PM EDT | 2024-06-28 | 52.37 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| COIN240719C00165000 | 2024-05-10 1:24PM EDT | 2024-07-19 | 45.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240920C00165000 | 2024-04-30 10:31AM EDT | 2024-09-20 | 67.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 2024-10-18 | 80.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241115C00165000 | 2024-05-09 9:39AM EDT | 2024-11-15 | 69.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00165000 | 2024-05-09 2:38PM EDT | 2024-12-20 | 72.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250117C00165000 | 2024-05-07 10:34AM EDT | 2025-01-17 | 84.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN250221C00165000 | 2024-04-24 10:38AM EDT | 2025-02-21 | 99.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250321C00165000 | 2024-05-09 3:54PM EDT | 2025-03-21 | 80.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250620C00165000 | 2024-04-23 12:12PM EDT | 2025-06-20 | 112.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN251219C00165000 | 2024-05-10 2:01PM EDT | 2025-12-19 | 92.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN260116C00165000 | 2024-04-30 1:41PM EDT | 2026-01-16 | 100.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN260515C00165000 | 2024-05-06 3:24PM EDT | 2026-05-15 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN260918C00165000 | 2024-05-08 1:23PM EDT | 2026-09-18 | 114.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 2026-12-18 | 131.77 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00165000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| COIN240524P00165000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 0.73 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| COIN240531P00165000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 1.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240607P00165000 | 2024-05-10 3:59PM EDT | 2024-06-07 | 2.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| COIN240614P00165000 | 2024-05-10 3:58PM EDT | 2024-06-14 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN240621P00165000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| COIN240628P00165000 | 2024-05-10 2:29PM EDT | 2024-06-28 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| COIN240719P00165000 | 2024-05-10 3:18PM EDT | 2024-07-19 | 7.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| COIN240920P00165000 | 2024-05-10 1:18PM EDT | 2024-09-20 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN241018P00165000 | 2024-05-08 11:16AM EDT | 2024-10-18 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN241115P00165000 | 2024-05-06 9:30AM EDT | 2024-11-15 | 19.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN241220P00165000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 21.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250117P00165000 | 2024-05-10 10:11AM EDT | 2025-01-17 | 24.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221P00165000 | 2024-04-30 9:36AM EDT | 2025-02-21 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250321P00165000 | 2024-03-08 4:29PM EDT | 2025-03-21 | 29.00 | 26.80 | 27.60 | 0.00 | - | 2 | 7 | 64.45% |
| COIN250620P00165000 | 2024-05-01 2:34PM EDT | 2025-06-20 | 37.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN251219P00165000 | 2024-05-03 12:38PM EDT | 2025-12-19 | 43.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN260116P00165000 | 2024-04-04 11:59AM EDT | 2026-01-16 | 38.30 | 41.80 | 43.90 | 0.00 | - | 1 | 21 | 64.46% |
| COIN260515P00165000 | 2024-04-08 1:30PM EDT | 2026-05-15 | 41.23 | 46.25 | 47.60 | 0.00 | - | 2 | 10 | 63.46% |
| COIN260918P00165000 | 2024-04-08 1:13PM EDT | 2026-09-18 | 43.85 | 49.40 | 51.40 | 0.00 | - | - | 6 | 62.18% |
| COIN261218P00165000 | 2024-05-01 2:02PM EDT | 2026-12-18 | 55.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.