Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,165.89 -89.14 (-0.15%) CMC Crypto 200
1,266.13 -91.88 (-6.77%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:270.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00270000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.09 | -56.25% | 264 | 2,817 | 94.92% |
| COIN240524C00270000 | 2024-05-10 3:29PM EDT | 2024-05-24 | 0.30 | 0.16 | 0.49 | -0.45 | -60.00% | 124 | 192 | 79.69% |
| COIN240531C00270000 | 2024-05-10 3:51PM EDT | 2024-05-31 | 0.65 | 0.57 | 0.87 | -0.84 | -56.38% | 48 | 273 | 73.90% |
| COIN240607C00270000 | 2024-05-10 12:36PM EDT | 2024-06-07 | 1.50 | 0.61 | 1.59 | -0.90 | -37.50% | 30 | 37 | 69.34% |
| COIN240614C00270000 | 2024-05-10 2:52PM EDT | 2024-06-14 | 2.39 | 2.04 | 2.44 | -2.01 | -45.68% | 8 | 15 | 73.14% |
| COIN240621C00270000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 2.95 | 2.81 | 2.98 | -1.85 | -38.54% | 271 | 2,076 | 71.40% |
| COIN240628C00270000 | 2024-05-10 1:10PM EDT | 2024-06-28 | 3.85 | 3.45 | 3.90 | -2.02 | -34.41% | 13 | 14 | 70.73% |
| COIN240719C00270000 | 2024-05-10 2:49PM EDT | 2024-07-19 | 6.83 | 6.40 | 6.95 | -2.72 | -28.48% | 21 | 634 | 71.90% |
| COIN240920C00270000 | 2024-05-10 3:54PM EDT | 2024-09-20 | 16.40 | 15.35 | 16.45 | -4.35 | -20.96% | 10 | 1,634 | 74.87% |
| COIN241018C00270000 | 2024-05-10 1:48PM EDT | 2024-10-18 | 20.00 | 19.25 | 20.10 | -4.45 | -18.20% | 63 | 148 | 75.66% |
| COIN241115C00270000 | 2024-05-10 12:28PM EDT | 2024-11-15 | 25.80 | 23.40 | 24.45 | -5.05 | -16.37% | 1 | 100 | 77.52% |
| COIN241220C00270000 | 2024-05-10 1:38PM EDT | 2024-12-20 | 29.10 | 27.45 | 28.30 | -4.20 | -12.61% | 11 | 83 | 77.63% |
| COIN250117C00270000 | 2024-05-10 3:23PM EDT | 2025-01-17 | 31.25 | 30.15 | 30.85 | -4.86 | -13.46% | 5 | 758 | 77.18% |
| COIN250221C00270000 | 2024-05-09 2:13PM EDT | 2025-02-21 | 39.70 | 32.40 | 36.05 | 0.00 | - | 28 | 58 | 77.58% |
| COIN250321C00270000 | 2024-05-08 1:43PM EDT | 2025-03-21 | 44.90 | 36.40 | 37.55 | 0.00 | - | 21 | 846 | 77.75% |
| COIN250620C00270000 | 2024-05-08 12:20PM EDT | 2025-06-20 | 54.57 | 43.80 | 46.15 | 0.00 | - | 1 | 121 | 77.94% |
| COIN251219C00270000 | 2024-05-10 1:09PM EDT | 2025-12-19 | 60.36 | 57.65 | 61.40 | -23.14 | -27.71% | 1 | 74 | 79.19% |
| COIN260116C00270000 | 2024-05-08 12:36PM EDT | 2026-01-16 | 70.02 | 60.20 | 62.40 | 0.00 | - | 1 | 40 | 79.11% |
| COIN260515C00270000 | 2024-05-09 11:38AM EDT | 2026-05-15 | 68.26 | 66.50 | 70.00 | -7.29 | -9.65% | 1 | 40 | 78.74% |
| COIN260918C00270000 | 2024-05-06 10:20AM EDT | 2026-09-18 | 101.68 | 72.95 | 76.20 | 0.00 | - | 2 | 9 | 78.16% |
| COIN261218C00270000 | 2024-05-06 10:20AM EDT | 2026-12-18 | 79.30 | 77.10 | 80.05 | -26.51 | -25.05% | 1 | 41 | 77.64% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00270000 | 2024-05-10 11:17AM EDT | 2024-05-17 | 69.60 | 67.80 | 70.55 | +12.40 | +21.68% | 95 | 172 | 98.44% |
| COIN240524P00270000 | 2024-05-10 3:48PM EDT | 2024-05-24 | 67.52 | 67.35 | 70.65 | +4.52 | +7.17% | 2 | 6 | 108.30% |
| COIN240531P00270000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 67.67 | 67.45 | 70.85 | +9.54 | +16.41% | 35 | 13 | 52.05% |
| COIN240614P00270000 | 2024-05-03 9:30AM EDT | 2024-06-14 | 51.69 | 68.90 | 71.60 | 0.00 | - | 1 | 1 | 62.65% |
| COIN240621P00270000 | 2024-05-09 2:46PM EDT | 2024-06-21 | 62.60 | 69.80 | 72.60 | 0.00 | - | 1 | 207 | 65.69% |
| COIN240719P00270000 | 2024-05-08 3:10PM EDT | 2024-07-19 | 71.94 | 72.35 | 74.90 | +4.89 | +7.29% | 1 | 65 | 63.06% |
| COIN240920P00270000 | 2024-05-06 1:53PM EDT | 2024-09-20 | 68.60 | 79.75 | 81.60 | 0.00 | - | 3 | 168 | 64.79% |
| COIN241018P00270000 | 2024-04-30 10:12AM EDT | 2024-10-18 | 86.70 | 83.10 | 84.30 | 0.00 | - | 21 | 52 | 65.36% |
| COIN241115P00270000 | 2024-05-08 11:12AM EDT | 2024-11-15 | 82.15 | 85.45 | 88.10 | 0.00 | - | 22 | 27 | 66.15% |
| COIN241220P00270000 | 2024-05-07 10:42AM EDT | 2024-12-20 | 81.85 | 89.05 | 90.25 | 0.00 | - | 11 | 47 | 65.63% |
| COIN250117P00270000 | 2024-05-02 1:30PM EDT | 2025-01-17 | 87.25 | 90.95 | 92.40 | 0.00 | - | 1 | 95 | 65.04% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 2025-02-21 | 89.55 | 93.35 | 95.60 | 0.00 | - | 18 | 12 | 65.01% |
| COIN250321P00270000 | 2024-05-08 1:43PM EDT | 2025-03-21 | 91.40 | 95.30 | 98.15 | 0.00 | - | 33 | 60 | 65.14% |
| COIN250620P00270000 | 2024-05-07 3:37PM EDT | 2025-06-20 | 97.65 | 100.50 | 103.05 | 0.00 | - | 24 | 38 | 63.41% |
| COIN251219P00270000 | 2024-04-24 12:49PM EDT | 2025-12-19 | 106.85 | 110.45 | 112.30 | 0.00 | - | 1 | 24 | 62.14% |
| COIN260116P00270000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 106.85 | 111.00 | 113.50 | 0.00 | - | 45 | 67 | 61.55% |
| COIN260515P00270000 | 2024-05-01 3:50PM EDT | 2026-05-15 | 118.80 | 114.65 | 118.50 | 0.00 | - | 1 | 19 | 60.16% |
| COIN261218P00270000 | 2024-04-10 12:40PM EDT | 2026-12-18 | 109.72 | 120.50 | 125.00 | 0.00 | - | 1 | 2 | 57.66% |
© 2024 Yahoo. All rights reserved.