Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,298.31 +7.61 (+0.23%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,046.28 +82.60 (+0.44%) FTSE 100
8,433.76 +261.61 (+3.20%) Bitcoin USD
61,228.54 +234.17 (+0.38%) CMC Crypto 200
1,261.25 +1.05 (+0.08%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:320.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00320000 | 2024-05-10 1:39PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| COIN240524C00320000 | 2024-05-08 12:48PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240531C00320000 | 2024-05-10 12:54PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240607C00320000 | 2024-05-10 2:59PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240614C00320000 | 2024-05-10 10:31AM EDT | 2024-06-14 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240621C00320000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.90 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| COIN240719C00320000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 2.67 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 25.00% |
| COIN240920C00320000 | 2024-05-10 2:39PM EDT | 2024-09-20 | 9.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| COIN241018C00320000 | 2024-05-07 3:55PM EDT | 2024-10-18 | 18.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241115C00320000 | 2024-05-09 12:59PM EDT | 2024-11-15 | 20.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241220C00320000 | 2024-05-10 11:25AM EDT | 2024-12-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN250117C00320000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN250221C00320000 | 2024-05-10 10:58AM EDT | 2025-02-21 | 26.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN250321C00320000 | 2024-05-09 10:00AM EDT | 2025-03-21 | 30.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250620C00320000 | 2024-05-10 9:50AM EDT | 2025-06-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN251219C00320000 | 2024-05-08 10:26AM EDT | 2025-12-19 | 58.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260116C00320000 | 2024-05-10 1:06PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN260515C00320000 | 2024-05-10 10:01AM EDT | 2026-05-15 | 64.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN261218C00320000 | 2024-04-23 9:53AM EDT | 2026-12-18 | 92.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00320000 | 2024-04-12 1:30PM EDT | 2024-05-17 | 76.60 | 116.80 | 120.55 | 0.00 | - | 25 | 0 | 241.16% |
| COIN240524P00320000 | 2024-04-12 3:50PM EDT | 2024-05-24 | 81.99 | 117.20 | 120.55 | 0.00 | - | 3 | 0 | 155.69% |
| COIN240621P00320000 | 2024-04-16 10:01AM EDT | 2024-06-21 | 111.81 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240719P00320000 | 2024-04-12 10:09AM EDT | 2024-07-19 | 86.65 | 118.55 | 121.35 | 0.00 | - | 3 | 18 | 59.25% |
| COIN240920P00320000 | 2024-04-15 3:56PM EDT | 2024-09-20 | 116.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN241018P00320000 | 2024-04-23 11:15AM EDT | 2024-10-18 | 111.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250117P00320000 | 2024-04-19 3:23PM EDT | 2025-01-17 | 133.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| COIN250321P00320000 | 2024-04-24 2:32PM EDT | 2025-03-21 | 128.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250620P00320000 | 2024-02-29 10:39AM EDT | 2025-06-20 | 149.60 | 120.15 | 121.85 | 0.00 | - | 2 | 1 | 30.93% |
| COIN251219P00320000 | 2024-05-07 1:03PM EDT | 2025-12-19 | 144.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN260116P00320000 | 2024-03-07 4:54PM EDT | 2026-01-16 | 145.16 | 136.65 | 138.90 | 0.00 | - | 1 | 1 | 47.62% |
| COIN260515P00320000 | 2024-05-10 11:46AM EDT | 2026-05-15 | 152.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 2026-12-18 | 147.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.