Singapore markets open in 4 hours 57 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
61,401.71 +287.79 (+0.47%) CMC Crypto 200
1,268.74 -43.89 (-3.34%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:300.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00300000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.61 | -93.85% | 343 | 4,599 | 116.41% |
| COIN240524C00300000 | 2024-05-06 10:21AM EDT | 2024-05-24 | 0.12 | 0.10 | 0.15 | -1.53 | -92.73% | 233 | 1,284 | 89.84% |
| COIN240531C00300000 | 2024-05-06 10:23AM EDT | 2024-05-31 | 0.25 | 0.22 | 0.23 | -2.35 | -90.38% | 140 | 790 | 78.22% |
| COIN240607C00300000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.60 | 0.31 | 0.94 | -3.52 | -85.44% | 11 | 108 | 78.81% |
| COIN240614C00300000 | 2024-05-03 12:14PM EDT | 2024-06-14 | 1.03 | 0.81 | 1.19 | -4.12 | -80.00% | 28 | 25 | 76.49% |
| COIN240621C00300000 | 2024-05-06 10:27AM EDT | 2024-06-21 | 1.29 | 1.25 | 1.39 | -5.01 | -79.52% | 1,352 | 8,787 | 73.61% |
| COIN240719C00300000 | 2024-05-06 10:22AM EDT | 2024-07-19 | 3.74 | 3.60 | 3.80 | -7.87 | -67.79% | 417 | 2,563 | 72.45% |
| COIN240920C00300000 | 2024-05-06 10:28AM EDT | 2024-09-20 | 11.70 | 11.50 | 11.75 | -11.60 | -49.79% | 71 | 2,587 | 76.15% |
| COIN241018C00300000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 14.75 | 14.40 | 15.00 | -12.75 | -46.36% | 34 | 308 | 76.08% |
| COIN241115C00300000 | 2024-05-06 10:12AM EDT | 2024-11-15 | 18.35 | 18.15 | 19.10 | -14.65 | -44.39% | 54 | 87 | 77.88% |
| COIN241220C00300000 | 2024-05-06 10:22AM EDT | 2024-12-20 | 22.40 | 22.00 | 22.50 | -13.80 | -38.12% | 31 | 90 | 77.77% |
| COIN250117C00300000 | 2024-05-06 10:25AM EDT | 2025-01-17 | 24.65 | 24.35 | 24.95 | -14.75 | -37.44% | 103 | 2,329 | 77.11% |
| COIN250221C00300000 | 2024-05-02 1:40PM EDT | 2025-02-21 | 32.10 | 26.85 | 28.65 | -15.09 | -31.98% | 1 | 56 | 76.78% |
| COIN250321C00300000 | 2024-05-06 10:26AM EDT | 2025-03-21 | 31.00 | 30.35 | 30.85 | -14.10 | -31.26% | 97 | 1,564 | 77.21% |
| COIN250620C00300000 | 2024-05-06 10:17AM EDT | 2025-06-20 | 39.05 | 38.30 | 39.70 | -17.90 | -31.43% | 6 | 1,185 | 78.03% |
| COIN251219C00300000 | 2024-05-06 10:18AM EDT | 2025-12-19 | 54.54 | 52.45 | 53.55 | -18.79 | -25.62% | 3 | 177 | 78.60% |
| COIN260116C00300000 | 2024-05-06 9:40AM EDT | 2026-01-16 | 53.65 | 53.50 | 56.15 | -18.85 | -26.00% | 2 | 291 | 78.56% |
| COIN260515C00300000 | 2024-05-03 10:48AM EDT | 2026-05-15 | 68.65 | 60.15 | 62.05 | -12.85 | -15.77% | 1 | 253 | 77.49% |
| COIN260918C00300000 | 2024-05-02 3:51PM EDT | 2026-09-18 | 80.10 | 66.65 | 69.35 | -13.90 | -14.79% | 2 | 4 | 77.34% |
| COIN261218C00300000 | 2024-05-03 3:50PM EDT | 2026-12-18 | 75.00 | 71.00 | 74.80 | -16.69 | -18.20% | 1 | 133 | 77.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00300000 | 2024-05-03 3:02PM EDT | 2024-05-17 | 92.97 | 96.80 | 100.55 | +16.46 | +21.51% | 1 | 0 | 196.83% |
| COIN240524P00300000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 86.30 | 97.25 | 100.55 | +5.40 | +6.67% | 19 | 19 | 133.74% |
| COIN240531P00300000 | 2024-05-02 10:56AM EDT | 2024-05-31 | 71.00 | 96.85 | 100.55 | -15.30 | -17.73% | 1 | 2 | 107.81% |
| COIN240607P00300000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 97.19 | 97.00 | 100.70 | +18.23 | +23.09% | 1 | 1 | 94.75% |
| COIN240614P00300000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 84.00 | 97.40 | 100.80 | 0.00 | - | - | 1 | 85.56% |
| COIN240621P00300000 | 2024-05-06 10:00AM EDT | 2024-06-21 | 98.04 | 97.85 | 100.95 | +16.59 | +20.37% | 4 | 213 | 57.52% |
| COIN240719P00300000 | 2024-05-06 9:44AM EDT | 2024-07-19 | 78.55 | 99.65 | 102.10 | -5.58 | -6.63% | 7 | 44 | 60.64% |
| COIN240920P00300000 | 2024-05-02 1:14PM EDT | 2024-09-20 | 98.08 | 105.60 | 107.90 | 0.00 | - | 1 | 102 | 65.46% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 2024-10-18 | 97.84 | 107.65 | 109.15 | 0.00 | - | 2 | 39 | 63.68% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 2024-11-15 | 95.30 | 110.80 | 112.25 | 0.00 | - | 1 | 2 | 65.58% |
| COIN241220P00300000 | 2024-05-09 10:11AM EDT | 2024-12-20 | 110.02 | 113.00 | 114.75 | 0.00 | - | 1 | 2 | 64.65% |
| COIN250117P00300000 | 2024-05-02 3:55PM EDT | 2025-01-17 | 110.40 | 113.80 | 116.50 | +4.40 | +4.15% | 2 | 252 | 63.14% |
| COIN250321P00300000 | 2024-05-03 2:13PM EDT | 2025-03-21 | 113.45 | 118.45 | 121.20 | +1.10 | +0.98% | 1 | 22 | 63.40% |
| COIN250620P00300000 | 2024-05-03 1:42PM EDT | 2025-06-20 | 123.84 | 122.75 | 125.60 | +3.79 | +3.16% | 1 | 50 | 61.30% |
| COIN251219P00300000 | 2024-04-17 9:30AM EDT | 2025-12-19 | 126.39 | 132.70 | 135.00 | 0.00 | - | 2 | 17 | 60.68% |
| COIN260116P00300000 | 2024-05-01 11:30AM EDT | 2026-01-16 | 134.40 | 133.60 | 135.05 | -6.16 | -4.38% | 26 | 763 | 59.74% |
| COIN260515P00300000 | 2024-04-29 1:47PM EDT | 2026-05-15 | 137.67 | 136.90 | 141.00 | +1.67 | +1.23% | 2 | 51 | 58.78% |
| COIN260918P00300000 | 2024-05-02 3:50PM EDT | 2026-09-18 | 137.96 | 140.00 | 145.00 | 0.00 | - | 4 | 1 | 57.20% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 2026-12-18 | 140.02 | 142.60 | 147.50 | 0.00 | - | 4 | 5 | 56.37% |
© 2024 Yahoo. All rights reserved.