Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,227.42 +4.74 (+0.09%) Dow
39,563.32 +50.48 (+0.13%) Nasdaq
16,395.00 +54.13 (+0.33%) Bitcoin USD
62,895.96 +1,716.53 (+2.81%) CMC Crypto 200
1,291.62 +31.42 (+2.49%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:195.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00195000 | 2024-05-13 10:36AM EDT | 2024-05-17 | 13.45 | 11.00 | 12.70 | +2.40 | +21.72% | 41 | 330 | 80.20% |
| COIN240524C00195000 | 2024-05-13 9:31AM EDT | 2024-05-24 | 15.04 | 14.15 | 15.15 | +0.80 | +5.62% | 14 | 247 | 72.46% |
| COIN240531C00195000 | 2024-05-10 2:59PM EDT | 2024-05-31 | 16.27 | 15.85 | 16.85 | 0.00 | - | 80 | 240 | 67.35% |
| COIN240607C00195000 | 2024-05-13 10:21AM EDT | 2024-06-07 | 19.20 | 17.90 | 19.00 | +0.96 | +5.26% | 2 | 20 | 67.80% |
| COIN240614C00195000 | 2024-05-09 11:41AM EDT | 2024-06-14 | 27.90 | 20.35 | 21.60 | 0.00 | - | 1 | 1 | 71.02% |
| COIN240621C00195000 | 2024-05-13 10:51AM EDT | 2024-06-21 | 22.20 | 21.85 | 22.45 | +1.07 | +5.06% | 2 | 621 | 69.08% |
| COIN240719C00195000 | 2024-05-09 3:15PM EDT | 2024-07-19 | 33.99 | 27.70 | 28.50 | 0.00 | - | 4 | 29 | 70.71% |
| COIN240920C00195000 | 2024-05-09 10:16AM EDT | 2024-09-20 | 45.15 | 39.25 | 39.95 | 0.00 | - | 3 | 316 | 75.72% |
| COIN241018C00195000 | 2024-05-01 10:47AM EDT | 2024-10-18 | 50.50 | 42.95 | 43.65 | 0.00 | - | 5 | 8 | 76.03% |
| COIN241115C00195000 | 2024-05-10 1:31PM EDT | 2024-11-15 | 47.55 | 47.35 | 48.45 | 0.00 | - | 1 | 335 | 78.52% |
| COIN241220C00195000 | 2024-05-09 2:49PM EDT | 2024-12-20 | 58.00 | 51.30 | 52.20 | 0.00 | - | 4 | 8 | 78.58% |
| COIN250117C00195000 | 2024-05-10 1:38PM EDT | 2025-01-17 | 55.00 | 53.35 | 54.80 | 0.00 | - | 3 | 241 | 77.78% |
| COIN250221C00195000 | 2024-05-03 10:42AM EDT | 2025-02-21 | 79.96 | 57.35 | 58.40 | 0.00 | - | 2 | 3 | 78.59% |
| COIN250321C00195000 | 2024-05-03 12:53PM EDT | 2025-03-21 | 78.81 | 58.90 | 61.95 | 0.00 | - | 106 | 282 | 78.70% |
| COIN250620C00195000 | 2024-05-06 11:03AM EDT | 2025-06-20 | 92.70 | 66.00 | 69.35 | 0.00 | - | 5 | 40 | 78.65% |
| COIN251219C00195000 | 2024-04-17 9:36AM EDT | 2025-12-19 | 100.39 | 79.60 | 82.60 | 0.00 | - | 1 | 605 | 80.18% |
| COIN260116C00195000 | 2024-05-09 9:58AM EDT | 2026-01-16 | 86.50 | 80.90 | 84.05 | 0.00 | - | 1 | 35 | 79.86% |
| COIN260515C00195000 | 2024-05-09 1:28PM EDT | 2026-05-15 | 96.80 | 87.35 | 91.50 | 0.00 | - | 1 | 16 | 80.26% |
| COIN261218C00195000 | 2024-04-29 10:01AM EDT | 2026-12-18 | 121.22 | 96.55 | 101.40 | 0.00 | - | 1 | 12 | 79.47% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00195000 | 2024-05-13 10:59AM EDT | 2024-05-17 | 3.15 | 2.93 | 3.15 | -1.05 | -25.00% | 462 | 1,599 | 65.77% |
| COIN240524P00195000 | 2024-05-13 10:57AM EDT | 2024-05-24 | 6.15 | 5.75 | 6.25 | -0.79 | -11.38% | 60 | 663 | 64.80% |
| COIN240531P00195000 | 2024-05-13 10:41AM EDT | 2024-05-31 | 8.00 | 7.55 | 7.80 | -1.05 | -11.60% | 3 | 165 | 61.19% |
| COIN240607P00195000 | 2024-05-13 10:21AM EDT | 2024-06-07 | 9.30 | 9.60 | 9.80 | -1.65 | -15.07% | 4 | 121 | 62.22% |
| COIN240614P00195000 | 2024-05-13 10:46AM EDT | 2024-06-14 | 11.50 | 11.35 | 12.20 | -1.09 | -8.66% | 18 | 44 | 64.16% |
| COIN240621P00195000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 13.95 | 12.40 | 13.05 | 0.00 | - | 74 | 494 | 61.99% |
| COIN240628P00195000 | 2024-05-13 10:44AM EDT | 2024-06-28 | 14.26 | 13.85 | 14.40 | -0.89 | -5.87% | 30 | 76 | 62.21% |
| COIN240719P00195000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 18.85 | 17.80 | 18.15 | 0.00 | - | 5 | 228 | 63.20% |
| COIN240920P00195000 | 2024-05-10 2:36PM EDT | 2024-09-20 | 28.80 | 27.60 | 28.00 | 0.00 | - | 1 | 424 | 66.66% |
| COIN241018P00195000 | 2024-05-10 1:18PM EDT | 2024-10-18 | 32.35 | 30.65 | 31.50 | 0.00 | - | 1 | 148 | 66.93% |
| COIN241115P00195000 | 2024-05-10 1:49PM EDT | 2024-11-15 | 35.65 | 34.10 | 35.10 | 0.00 | - | 401 | 437 | 68.12% |
| COIN241220P00195000 | 2024-05-13 9:36AM EDT | 2024-12-20 | 38.20 | 37.25 | 38.25 | -0.35 | -0.91% | 1 | 6 | 67.80% |
| COIN250117P00195000 | 2024-05-10 12:07PM EDT | 2025-01-17 | 40.73 | 39.25 | 39.70 | 0.00 | - | 62 | 847 | 66.62% |
| COIN250221P00195000 | 2024-05-03 9:35AM EDT | 2025-02-21 | 41.00 | 42.10 | 42.65 | 0.00 | - | 1 | 33 | 66.72% |
| COIN250321P00195000 | 2024-05-10 10:10AM EDT | 2025-03-21 | 43.78 | 44.10 | 45.90 | 0.00 | - | 1 | 79 | 67.42% |
| COIN250620P00195000 | 2024-05-13 10:16AM EDT | 2025-06-20 | 50.05 | 49.75 | 50.80 | +1.14 | +2.33% | 11 | 8 | 66.03% |
| COIN251219P00195000 | 2024-04-12 10:31AM EDT | 2025-12-19 | 52.40 | 60.25 | 61.90 | 0.00 | - | 1 | 35 | 66.42% |
| COIN260116P00195000 | 2024-05-08 10:48AM EDT | 2026-01-16 | 59.80 | 59.50 | 61.50 | 0.00 | - | 25 | 226 | 64.28% |
| COIN260515P00195000 | 2024-05-09 10:27AM EDT | 2026-05-15 | 64.30 | 62.50 | 66.80 | 0.00 | - | 1 | 14 | 62.90% |
| COIN260918P00195000 | 2024-04-29 3:29PM EDT | 2026-09-18 | 70.51 | 67.10 | 69.75 | 0.00 | - | 4 | 5 | 61.55% |
| COIN261218P00195000 | 2024-05-03 9:55AM EDT | 2026-12-18 | 70.00 | 68.60 | 72.05 | 0.00 | - | 1 | 1 | 60.20% |
© 2024 Yahoo. All rights reserved.