Singapore markets open in 2 hours 40 minutes
Straits Times Index
3,290.70 -2.23 (-0.07%) 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
61,300.84 +410.60 (+0.67%) CMC Crypto 200
1,265.99 -46.64 (-3.55%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00230000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.68 | 0.50 | 0.68 | -9.61 | -93.39% | 1,860 | 2,259 | 70.90% |
| COIN240524C00230000 | 2024-05-06 10:26AM EDT | 2024-05-24 | 2.40 | 2.22 | 2.47 | -11.30 | -82.48% | 392 | 484 | 70.87% |
| COIN240531C00230000 | 2024-05-06 10:10AM EDT | 2024-05-31 | 3.80 | 3.55 | 3.90 | -12.40 | -76.54% | 339 | 826 | 67.74% |
| COIN240607C00230000 | 2024-05-06 10:22AM EDT | 2024-06-07 | 5.50 | 4.45 | 6.35 | -13.50 | -71.05% | 49 | 63 | 68.13% |
| COIN240614C00230000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 8.15 | 6.75 | 7.65 | -13.55 | -62.44% | 4 | 39 | 69.43% |
| COIN240621C00230000 | 2024-05-06 10:18AM EDT | 2024-06-21 | 8.65 | 8.40 | 8.95 | -13.95 | -61.73% | 305 | 2,071 | 69.45% |
| COIN240628C00230000 | 2024-05-10 3:43PM EDT | 2024-06-28 | 10.75 | 8.50 | 10.95 | -4.70 | -30.42% | 89 | 9 | 68.16% |
| COIN240719C00230000 | 2024-05-06 10:27AM EDT | 2024-07-19 | 14.31 | 13.55 | 14.45 | -15.19 | -51.49% | 197 | 622 | 69.92% |
| COIN240920C00230000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 26.00 | 25.00 | 26.00 | -17.25 | -39.88% | 20 | 945 | 74.82% |
| COIN241018C00230000 | 2024-05-06 10:02AM EDT | 2024-10-18 | 30.85 | 29.55 | 30.05 | -15.00 | -32.72% | 7 | 168 | 76.07% |
| COIN241115C00230000 | 2024-05-03 12:49PM EDT | 2024-11-15 | 41.00 | 34.00 | 35.05 | -10.80 | -20.85% | 1 | 24 | 78.39% |
| COIN241220C00230000 | 2024-05-06 9:58AM EDT | 2024-12-20 | 38.70 | 37.55 | 38.60 | -18.58 | -32.44% | 36 | 89 | 77.65% |
| COIN250117C00230000 | 2024-05-03 12:44PM EDT | 2025-01-17 | 41.40 | 40.15 | 42.25 | -17.85 | -30.13% | 10 | 482 | 77.92% |
| COIN250221C00230000 | 2024-05-02 3:21PM EDT | 2025-02-21 | 52.52 | 42.90 | 47.00 | -17.73 | -25.24% | 1 | 83 | 78.33% |
| COIN250321C00230000 | 2024-05-03 2:39PM EDT | 2025-03-21 | 63.96 | 45.80 | 48.15 | -2.29 | -3.46% | 2 | 957 | 77.51% |
| COIN250620C00230000 | 2024-05-03 10:14AM EDT | 2025-06-20 | 56.20 | 53.80 | 56.50 | -18.80 | -25.07% | 2 | 107 | 78.15% |
| COIN251219C00230000 | 2024-05-03 2:23PM EDT | 2025-12-19 | 70.17 | 68.35 | 70.75 | -18.83 | -21.16% | 7 | 368 | 79.79% |
| COIN260116C00230000 | 2024-05-02 12:00PM EDT | 2026-01-16 | 79.35 | 68.70 | 73.20 | -13.01 | -14.09% | 69 | 107 | 79.39% |
| COIN260515C00230000 | 2024-05-02 1:54PM EDT | 2026-05-15 | 84.00 | 76.05 | 79.80 | -16.00 | -16.00% | 1 | 58 | 79.36% |
| COIN260918C00230000 | 2024-04-19 3:45PM EDT | 2026-09-18 | 107.90 | 82.65 | 86.00 | +12.96 | +13.65% | 2 | 2 | 79.12% |
| COIN261218C00230000 | 2024-05-06 10:11AM EDT | 2026-12-18 | 89.40 | 86.50 | 89.70 | -19.60 | -17.98% | 2 | 25 | 78.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00230000 | 2024-05-06 10:26AM EDT | 2024-05-17 | 29.07 | 27.20 | 31.40 | +12.35 | +73.86% | 81 | 886 | 58.11% |
| COIN240524P00230000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 29.39 | 30.50 | 31.60 | +10.32 | +54.12% | 12 | 289 | 66.89% |
| COIN240531P00230000 | 2024-05-06 10:27AM EDT | 2024-05-31 | 31.60 | 30.85 | 33.40 | +10.39 | +48.99% | 14 | 108 | 62.72% |
| COIN240607P00230000 | 2024-05-06 10:10AM EDT | 2024-06-07 | 27.85 | 32.65 | 35.45 | +1.55 | +5.89% | 5 | 33 | 65.70% |
| COIN240614P00230000 | 2024-05-06 10:23AM EDT | 2024-06-14 | 32.33 | 34.60 | 36.15 | +6.03 | +22.93% | 3 | 7 | 65.12% |
| COIN240621P00230000 | 2024-05-06 10:25AM EDT | 2024-06-21 | 36.41 | 35.55 | 37.45 | +8.64 | +31.11% | 295 | 1,499 | 64.18% |
| COIN240719P00230000 | 2024-05-06 10:02AM EDT | 2024-07-19 | 40.59 | 40.60 | 41.75 | +7.64 | +23.19% | 6 | 891 | 64.18% |
| COIN240920P00230000 | 2024-05-06 10:26AM EDT | 2024-09-20 | 50.34 | 50.50 | 51.20 | +5.67 | +12.69% | 14 | 1,977 | 67.06% |
| COIN241018P00230000 | 2024-05-03 2:43PM EDT | 2024-10-18 | 53.67 | 53.65 | 54.45 | +5.77 | +12.05% | 3 | 118 | 66.97% |
| COIN241115P00230000 | 2024-04-29 3:03PM EDT | 2024-11-15 | 52.88 | 57.00 | 58.85 | -5.07 | -8.75% | 31 | 55 | 68.54% |
| COIN241220P00230000 | 2024-05-06 10:03AM EDT | 2024-12-20 | 60.05 | 60.00 | 61.20 | +3.11 | +5.46% | 6 | 57 | 67.20% |
| COIN250117P00230000 | 2024-05-03 12:38PM EDT | 2025-01-17 | 62.00 | 62.30 | 64.05 | +3.01 | +5.10% | 7 | 448 | 67.22% |
| COIN250221P00230000 | 2024-04-18 1:04PM EDT | 2025-02-21 | 65.94 | 64.75 | 67.10 | 0.00 | - | 5 | 4 | 66.86% |
| COIN250321P00230000 | 2024-05-03 2:46PM EDT | 2025-03-21 | 64.50 | 66.95 | 68.15 | +1.18 | +1.86% | 2 | 157 | 66.00% |
| COIN250620P00230000 | 2024-05-01 2:27PM EDT | 2025-06-20 | 70.30 | 72.90 | 76.00 | 0.00 | - | 3 | 89 | 66.35% |
| COIN251219P00230000 | 2024-05-03 10:04AM EDT | 2025-12-19 | 78.53 | 82.05 | 83.80 | -1.60 | -2.00% | 84 | 115 | 63.62% |
| COIN260116P00230000 | 2024-05-02 1:35PM EDT | 2026-01-16 | 81.20 | 83.45 | 86.50 | -1.11 | -1.35% | 12 | 144 | 64.19% |
| COIN260515P00230000 | 2024-03-26 10:01AM EDT | 2026-05-15 | 73.90 | 86.00 | 90.50 | 0.00 | - | 3 | 2 | 61.75% |
| COIN260918P00230000 | 2024-04-01 10:39AM EDT | 2026-09-18 | 79.32 | 95.60 | 98.20 | 0.00 | - | 1 | 2 | 64.46% |
| COIN261218P00230000 | 2024-04-30 10:59AM EDT | 2026-12-18 | 95.40 | 92.50 | 95.35 | 0.00 | - | 1 | 6 | 58.86% |
© 2024 Yahoo. All rights reserved.