Singapore markets open in 7 hours 44 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,219.47 -3.21 (-0.06%) Dow
39,448.24 -64.60 (-0.16%) Nasdaq
16,376.88 +36.01 (+0.22%) Bitcoin USD
62,811.48 +1,307.52 (+2.13%) CMC Crypto 200
1,300.70 +40.50 (+3.21%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:16PM EDT. Market open.
Strike:190.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00190000 | 2024-05-13 1:00PM EDT | 2024-05-17 | 13.40 | 13.45 | 14.35 | -0.80 | -5.45% | 26 | 405 | 97.85% |
| COIN240524C00190000 | 2024-05-13 9:52AM EDT | 2024-05-24 | 17.83 | 16.10 | 17.00 | +0.39 | +2.24% | 55 | 76 | 83.18% |
| COIN240531C00190000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 18.85 | 17.35 | 18.05 | +0.12 | +0.64% | 1 | 72 | 72.90% |
| COIN240607C00190000 | 2024-05-13 11:03AM EDT | 2024-06-07 | 21.24 | 19.70 | 21.20 | +0.49 | +2.36% | 3 | 20 | 76.06% |
| COIN240614C00190000 | 2024-05-10 11:43AM EDT | 2024-06-14 | 25.55 | 20.35 | 22.75 | 0.00 | - | 1 | 11 | 72.38% |
| COIN240621C00190000 | 2024-05-13 10:02AM EDT | 2024-06-21 | 25.40 | 22.45 | 23.90 | +0.25 | +0.99% | 15 | 2,609 | 72.23% |
| COIN240719C00190000 | 2024-05-13 10:33AM EDT | 2024-07-19 | 31.51 | 29.30 | 29.75 | +1.63 | +5.46% | 3 | 73 | 74.82% |
| COIN240920C00190000 | 2024-05-10 2:41PM EDT | 2024-09-20 | 42.00 | 40.15 | 41.40 | 0.00 | - | 2 | 173 | 78.78% |
| COIN241018C00190000 | 2024-05-07 12:35PM EDT | 2024-10-18 | 59.50 | 43.45 | 45.20 | 0.00 | - | 1 | 14 | 78.69% |
| COIN241115C00190000 | 2024-05-09 11:05AM EDT | 2024-11-15 | 58.43 | 48.65 | 49.25 | 0.00 | - | 1 | 3 | 81.24% |
| COIN241220C00190000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 60.25 | 51.65 | 52.60 | 0.00 | - | 4 | 9 | 80.08% |
| COIN250117C00190000 | 2024-05-13 9:43AM EDT | 2025-01-17 | 57.29 | 54.85 | 56.35 | +0.79 | +1.40% | 1 | 767 | 81.18% |
| COIN250221C00190000 | 2024-04-16 11:00AM EDT | 2025-02-21 | 60.76 | 57.45 | 59.50 | -12.44 | -16.99% | 10 | 2 | 80.50% |
| COIN250321C00190000 | 2024-05-13 10:33AM EDT | 2025-03-21 | 63.70 | 59.75 | 62.25 | -5.07 | -7.37% | 1 | 32 | 80.58% |
| COIN250620C00190000 | 2024-05-13 9:30AM EDT | 2025-06-20 | 71.00 | 68.75 | 70.50 | -19.00 | -21.11% | 1 | 68 | 82.42% |
| COIN251219C00190000 | 2024-04-26 12:24PM EDT | 2025-12-19 | 108.77 | 80.90 | 82.55 | 0.00 | - | 2 | 118 | 82.25% |
| COIN260116C00190000 | 2024-05-10 1:02PM EDT | 2026-01-16 | 85.00 | 82.05 | 85.30 | 0.00 | - | 3 | 56 | 82.59% |
| COIN260515C00190000 | 2024-04-05 10:26AM EDT | 2026-05-15 | 132.75 | 108.25 | 112.75 | 0.00 | - | 1 | 28 | 105.65% |
| COIN260918C00190000 | 2024-04-01 10:47AM EDT | 2026-09-18 | 145.60 | 97.50 | 101.40 | 0.00 | - | 1 | 1 | 85.69% |
| COIN261218C00190000 | 2024-05-13 11:13AM EDT | 2026-12-18 | 100.00 | 97.90 | 100.40 | -10.41 | -9.43% | 1 | 4 | 81.18% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00190000 | 2024-05-13 1:01PM EDT | 2024-05-17 | 2.22 | 2.08 | 2.26 | -0.58 | -19.59% | 1,260 | 1,711 | 60.13% |
| COIN240524P00190000 | 2024-05-13 12:51PM EDT | 2024-05-24 | 4.40 | 4.55 | 4.75 | -0.80 | -15.38% | 46 | 423 | 58.98% |
| COIN240531P00190000 | 2024-05-13 12:20PM EDT | 2024-05-31 | 5.70 | 6.20 | 6.65 | -1.20 | -17.39% | 32 | 986 | 57.68% |
| COIN240607P00190000 | 2024-05-13 11:25AM EDT | 2024-06-07 | 7.60 | 8.15 | 8.45 | -0.56 | -6.86% | 17 | 116 | 58.84% |
| COIN240614P00190000 | 2024-05-13 1:00PM EDT | 2024-06-14 | 10.00 | 9.75 | 10.50 | -0.26 | -2.53% | 7 | 60 | 60.37% |
| COIN240621P00190000 | 2024-05-13 12:47PM EDT | 2024-06-21 | 11.00 | 11.15 | 11.30 | -0.18 | -1.61% | 71 | 748 | 59.27% |
| COIN240719P00190000 | 2024-05-13 12:46PM EDT | 2024-07-19 | 15.87 | 16.00 | 16.25 | -0.83 | -4.97% | 9 | 516 | 60.49% |
| COIN240920P00190000 | 2024-05-10 1:46PM EDT | 2024-09-20 | 26.20 | 25.55 | 26.00 | 0.00 | - | 4 | 517 | 64.86% |
| COIN241018P00190000 | 2024-05-10 2:45PM EDT | 2024-10-18 | 29.35 | 28.60 | 28.95 | 0.00 | - | 1 | 67 | 64.89% |
| COIN241115P00190000 | 2024-05-07 3:59PM EDT | 2024-11-15 | 31.13 | 31.85 | 32.65 | 0.00 | - | 4 | 16 | 66.30% |
| COIN241220P00190000 | 2024-05-10 1:30PM EDT | 2024-12-20 | 36.50 | 35.05 | 35.45 | 0.00 | - | 12 | 53 | 65.99% |
| COIN250117P00190000 | 2024-05-08 2:59PM EDT | 2025-01-17 | 36.10 | 37.05 | 37.40 | 0.00 | - | 1 | 424 | 65.38% |
| COIN250221P00190000 | 2024-05-09 11:01AM EDT | 2025-02-21 | 38.55 | 39.65 | 40.45 | 0.00 | - | 2 | 118 | 65.54% |
| COIN250321P00190000 | 2024-05-10 3:04PM EDT | 2025-03-21 | 42.10 | 41.65 | 42.45 | 0.00 | - | 2 | 641 | 65.46% |
| COIN250620P00190000 | 2024-03-25 12:03PM EDT | 2025-06-20 | 39.35 | 48.25 | 49.15 | 0.00 | - | 17 | 43 | 66.24% |
| COIN251219P00190000 | 2024-05-09 10:19AM EDT | 2025-12-19 | 56.90 | 56.90 | 57.80 | 0.00 | - | 3 | 32 | 64.49% |
| COIN260116P00190000 | 2024-05-08 9:30AM EDT | 2026-01-16 | 57.80 | 58.15 | 59.05 | 0.00 | - | 1 | 38 | 64.36% |
| COIN260515P00190000 | 2024-04-26 10:19AM EDT | 2026-05-15 | 62.05 | 61.00 | 63.05 | 0.00 | - | 3 | 19 | 62.33% |
| COIN261218P00190000 | 2024-04-30 10:47AM EDT | 2026-12-18 | 70.16 | 67.35 | 68.85 | 0.00 | - | 14 | 14 | 60.17% |
© 2024 Yahoo. All rights reserved.