Singapore markets close in 5 hours 5 minutes
Straits Times Index
3,294.69 +3.99 (+0.12%) Nikkei
38,207.37 -21.74 (-0.06%) Hang Seng
19,047.51 +83.83 (+0.44%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,092.96 +149.13 (+0.24%) CMC Crypto 200
1,254.54 -58.09 (-4.43%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:290.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00290000 | 2024-05-06 10:21AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.97 | -97.00% | 85 | 964 | 117.97% |
| COIN240524C00290000 | 2024-05-06 10:17AM EDT | 2024-05-24 | 0.18 | 0.06 | 0.18 | -2.17 | -92.34% | 14 | 138 | 86.23% |
| COIN240531C00290000 | 2024-05-06 10:26AM EDT | 2024-05-31 | 0.70 | 0.30 | 0.67 | -2.64 | -79.04% | 15 | 87 | 83.84% |
| COIN240607C00290000 | 2024-05-06 10:04AM EDT | 2024-06-07 | 0.73 | 0.60 | 0.80 | -4.27 | -85.40% | 9 | 40 | 76.39% |
| COIN240614C00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 2.94 | 0.85 | 1.47 | 0.00 | - | - | 7 | 74.73% |
| COIN240621C00290000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 1.71 | 1.63 | 1.76 | -5.99 | -77.79% | 502 | 2,023 | 73.65% |
| COIN240719C00290000 | 2024-05-06 10:21AM EDT | 2024-07-19 | 4.85 | 4.35 | 4.55 | -8.15 | -62.69% | 105 | 352 | 72.52% |
| COIN240920C00290000 | 2024-05-03 2:25PM EDT | 2024-09-20 | 12.93 | 12.65 | 13.20 | -12.72 | -49.59% | 14 | 495 | 76.12% |
| COIN241018C00290000 | 2024-05-03 10:16AM EDT | 2024-10-18 | 16.50 | 15.70 | 16.50 | -14.18 | -46.22% | 18 | 48 | 76.00% |
| COIN241115C00290000 | 2024-05-01 3:55PM EDT | 2024-11-15 | 25.04 | 19.75 | 20.70 | -6.90 | -21.60% | 1 | 11 | 77.96% |
| COIN241220C00290000 | 2024-05-03 2:25PM EDT | 2024-12-20 | 25.20 | 23.70 | 24.20 | -13.84 | -35.45% | 26 | 48 | 77.86% |
| COIN250117C00290000 | 2024-05-03 11:07AM EDT | 2025-01-17 | 27.76 | 26.00 | 27.15 | -14.84 | -34.84% | 1 | 779 | 77.48% |
| COIN250221C00290000 | 2024-04-16 9:31AM EDT | 2025-02-21 | 32.84 | 28.05 | 31.80 | -14.91 | -31.23% | 1 | 2 | 77.41% |
| COIN250321C00290000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 34.85 | 32.15 | 33.10 | -13.60 | -28.07% | 1 | 267 | 77.56% |
| COIN250620C00290000 | 2024-05-03 1:43PM EDT | 2025-06-20 | 49.85 | 39.75 | 42.35 | -7.85 | -13.60% | 1 | 107 | 78.31% |
| COIN251219C00290000 | 2024-05-02 10:58AM EDT | 2025-12-19 | 63.09 | 53.25 | 57.00 | -9.31 | -12.86% | 1 | 52 | 78.91% |
| COIN260116C00290000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 75.00 | 55.25 | 59.00 | 0.00 | - | 7 | 317 | 79.03% |
| COIN260515C00290000 | 2024-04-11 12:40PM EDT | 2026-05-15 | 104.60 | 62.20 | 65.50 | 0.00 | - | 19 | 46 | 78.36% |
| COIN260918C00290000 | 2024-04-30 9:30AM EDT | 2026-09-18 | 81.20 | 68.70 | 71.25 | -0.75 | -0.92% | 1 | 3 | 77.53% |
| COIN261218C00290000 | 2024-04-26 10:46AM EDT | 2026-12-18 | 75.55 | 72.90 | 76.50 | -20.25 | -21.14% | 1 | 63 | 77.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00290000 | 2024-04-22 2:36PM EDT | 2024-05-17 | 78.18 | 87.80 | 90.30 | +8.53 | +12.25% | 26 | 4 | 193.99% |
| COIN240524P00290000 | 2024-04-19 2:29PM EDT | 2024-05-24 | 81.00 | 87.20 | 90.55 | -0.90 | -1.10% | 1 | 4 | 130.30% |
| COIN240614P00290000 | 2024-05-08 1:14PM EDT | 2024-06-14 | 79.10 | 87.75 | 91.00 | 0.00 | - | - | 3 | 58.89% |
| COIN240621P00290000 | 2024-05-06 10:17AM EDT | 2024-06-21 | 89.26 | 88.35 | 91.25 | -2.43 | -2.65% | 1 | 222 | 61.96% |
| COIN240719P00290000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 91.01 | 90.25 | 93.15 | +14.41 | +18.81% | 1 | 39 | 62.73% |
| COIN240920P00290000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 91.05 | 97.05 | 98.30 | +0.84 | +0.93% | 10 | 129 | 64.94% |
| COIN241018P00290000 | 2024-04-26 11:45AM EDT | 2024-10-18 | 91.75 | 99.20 | 100.70 | 0.00 | - | 1 | 18 | 64.44% |
| COIN241220P00290000 | 2024-04-29 2:53PM EDT | 2024-12-20 | 102.40 | 104.65 | 106.45 | 0.00 | - | 14 | 16 | 65.01% |
| COIN250117P00290000 | 2024-04-29 11:34AM EDT | 2025-01-17 | 96.45 | 105.75 | 108.70 | -4.55 | -4.50% | 10 | 93 | 64.05% |
| COIN250321P00290000 | 2024-05-06 9:42AM EDT | 2025-03-21 | 101.80 | 110.70 | 113.10 | -3.10 | -2.96% | 41 | 33 | 64.01% |
| COIN250620P00290000 | 2024-04-25 2:41PM EDT | 2025-06-20 | 108.05 | 115.70 | 118.45 | -5.70 | -5.01% | 29 | 18 | 62.72% |
| COIN251219P00290000 | 2024-04-05 12:29PM EDT | 2025-12-19 | 113.80 | 119.75 | 123.50 | 0.00 | - | 1 | 20 | 56.65% |
| COIN260116P00290000 | 2024-05-02 3:55PM EDT | 2026-01-16 | 120.95 | 126.20 | 128.45 | 0.00 | - | 16 | 77 | 60.86% |
| COIN260515P00290000 | 2024-05-02 3:31PM EDT | 2026-05-15 | 126.91 | 128.95 | 133.50 | 0.00 | - | 2 | 19 | 59.15% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 2026-12-18 | 132.76 | 135.05 | 138.85 | 0.00 | - | 1 | 3 | 56.39% |
© 2024 Yahoo. All rights reserved.