Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,227.30 +4.62 (+0.09%) Dow
39,625.15 +112.31 (+0.28%) Nasdaq
16,352.44 +11.57 (+0.07%) Bitcoin USD
62,750.45 +1,613.23 (+2.64%) CMC Crypto 200
1,291.94 +31.74 (+2.52%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:175.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00175000 | 2024-05-10 11:43AM EDT | 2024-05-17 | 30.00 | 27.90 | 30.25 | 0.00 | - | 5 | 52 | 0.00% |
| COIN240524C00175000 | 2024-05-10 1:24PM EDT | 2024-05-24 | 28.50 | 29.55 | 31.55 | 0.00 | - | 1 | 23 | 49.76% |
| COIN240531C00175000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 38.89 | 30.15 | 32.95 | 0.00 | - | 40 | 42 | 62.11% |
| COIN240607C00175000 | 2024-05-10 10:25AM EDT | 2024-06-07 | 36.08 | 31.80 | 34.30 | 0.00 | - | 20 | 71 | 54.05% |
| COIN240614C00175000 | 2024-05-10 11:27AM EDT | 2024-06-14 | 35.77 | 32.85 | 36.15 | 0.00 | - | 19 | 18 | 58.81% |
| COIN240621C00175000 | 2024-05-10 1:20PM EDT | 2024-06-21 | 34.24 | 34.35 | 36.35 | 0.00 | - | 10 | 494 | 58.47% |
| COIN240628C00175000 | 2024-05-10 12:05PM EDT | 2024-06-28 | 36.50 | 36.00 | 37.35 | 0.00 | - | - | 1 | 60.69% |
| COIN240719C00175000 | 2024-05-08 9:30AM EDT | 2024-07-19 | 46.51 | 39.65 | 41.20 | 0.00 | - | 1 | 98 | 64.87% |
| COIN240920C00175000 | 2024-05-10 2:01PM EDT | 2024-09-20 | 49.30 | 49.25 | 51.35 | 0.00 | - | 1 | 136 | 71.47% |
| COIN241018C00175000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 62.28 | 53.55 | 56.20 | 0.00 | - | 7 | 32 | 74.88% |
| COIN241115C00175000 | 2024-04-24 10:05AM EDT | 2024-11-15 | 91.80 | 56.85 | 59.25 | 0.00 | - | 2 | 4 | 75.41% |
| COIN241220C00175000 | 2024-04-29 2:32PM EDT | 2024-12-20 | 81.87 | 60.50 | 63.15 | 0.00 | - | 2 | 21 | 76.14% |
| COIN250117C00175000 | 2024-05-08 12:39PM EDT | 2025-01-17 | 72.77 | 63.15 | 64.75 | 0.00 | - | 1 | 508 | 75.43% |
| COIN250221C00175000 | 2024-05-10 11:03AM EDT | 2025-02-21 | 69.20 | 66.35 | 68.45 | 0.00 | - | 1 | 10 | 76.25% |
| COIN250321C00175000 | 2024-05-10 2:10PM EDT | 2025-03-21 | 69.58 | 68.65 | 71.75 | 0.00 | - | 1 | 93 | 77.12% |
| COIN250620C00175000 | 2024-04-15 2:26PM EDT | 2025-06-20 | 105.15 | 76.15 | 78.95 | 0.00 | - | 1 | 27 | 78.03% |
| COIN251219C00175000 | 2024-05-01 9:45AM EDT | 2025-12-19 | 95.46 | 88.30 | 90.45 | 0.00 | - | 13 | 29 | 78.67% |
| COIN260116C00175000 | 2024-05-06 12:47PM EDT | 2026-01-16 | 112.50 | 89.60 | 93.00 | 0.00 | - | 2 | 188 | 79.11% |
| COIN260515C00175000 | 2024-05-01 9:37AM EDT | 2026-05-15 | 101.54 | 94.65 | 97.85 | 0.00 | - | 1 | 78 | 77.78% |
| COIN260918C00175000 | 2024-04-02 10:38AM EDT | 2026-09-18 | 141.30 | 116.55 | 120.90 | 0.00 | - | - | 1 | 95.83% |
| COIN261218C00175000 | 2024-05-06 1:37PM EDT | 2026-12-18 | 125.80 | 103.00 | 108.00 | 0.00 | - | 1 | 9 | 77.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00175000 | 2024-05-13 9:30AM EDT | 2024-05-17 | 0.43 | 0.41 | 0.50 | -0.18 | -29.51% | 5 | 1,853 | 87.99% |
| COIN240524P00175000 | 2024-05-13 9:32AM EDT | 2024-05-24 | 1.55 | 1.40 | 1.63 | -0.18 | -10.40% | 10 | 382 | 76.49% |
| COIN240531P00175000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 2.79 | 2.12 | 2.69 | 0.00 | - | 13 | 313 | 70.26% |
| COIN240607P00175000 | 2024-05-13 9:30AM EDT | 2024-06-07 | 4.00 | 3.15 | 4.40 | +0.24 | +6.38% | 1 | 83 | 70.70% |
| COIN240614P00175000 | 2024-05-10 3:44PM EDT | 2024-06-14 | 5.07 | 4.75 | 5.10 | 0.00 | - | 19 | 60 | 69.89% |
| COIN240621P00175000 | 2024-05-13 9:30AM EDT | 2024-06-21 | 6.00 | 5.55 | 5.90 | -0.31 | -4.91% | 1 | 864 | 67.76% |
| COIN240628P00175000 | 2024-05-10 10:59AM EDT | 2024-06-28 | 7.00 | 6.50 | 7.45 | 0.00 | - | - | 1 | 68.42% |
| COIN240719P00175000 | 2024-05-13 9:30AM EDT | 2024-07-19 | 9.35 | 9.40 | 10.05 | -1.10 | -10.53% | 1 | 522 | 67.15% |
| COIN240920P00175000 | 2024-05-13 9:30AM EDT | 2024-09-20 | 17.45 | 18.10 | 19.75 | -1.51 | -7.96% | 1 | 397 | 71.35% |
| COIN241018P00175000 | 2024-05-10 12:05PM EDT | 2024-10-18 | 22.05 | 21.00 | 22.00 | 0.00 | - | 5 | 61 | 70.41% |
| COIN241115P00175000 | 2024-05-07 12:46PM EDT | 2024-11-15 | 23.56 | 24.25 | 25.30 | 0.00 | - | 1 | 18 | 71.51% |
| COIN241220P00175000 | 2024-05-08 12:36PM EDT | 2024-12-20 | 26.84 | 26.50 | 27.75 | 0.00 | - | 6 | 102 | 69.96% |
| COIN250117P00175000 | 2024-05-10 3:52PM EDT | 2025-01-17 | 29.95 | 28.55 | 29.50 | 0.00 | - | 28 | 575 | 69.21% |
| COIN250221P00175000 | 2024-05-10 10:27AM EDT | 2025-02-21 | 31.90 | 31.65 | 32.75 | 0.00 | - | 3 | 25 | 69.97% |
| COIN250321P00175000 | 2024-05-08 9:43AM EDT | 2025-03-21 | 34.50 | 33.45 | 35.00 | 0.00 | - | 312 | 735 | 69.91% |
| COIN250620P00175000 | 2024-05-08 9:45AM EDT | 2025-06-20 | 39.80 | 38.25 | 41.35 | 0.00 | - | 362 | 320 | 69.17% |
| COIN251219P00175000 | 2024-04-26 10:15AM EDT | 2025-12-19 | 48.23 | 48.00 | 49.45 | 0.00 | - | 2 | 41 | 67.71% |
| COIN260116P00175000 | 2024-05-09 9:39AM EDT | 2026-01-16 | 49.25 | 48.90 | 50.40 | 0.00 | - | 2 | 81 | 67.20% |
| COIN260515P00175000 | 2024-04-18 10:27AM EDT | 2026-05-15 | 53.61 | 52.20 | 54.25 | 0.00 | - | 2 | 19 | 65.26% |
| COIN261218P00175000 | 2024-05-10 3:54PM EDT | 2026-12-18 | 59.50 | 57.55 | 60.95 | 0.00 | - | 1 | 2 | 62.95% |
© 2024 Yahoo. All rights reserved.