Singapore markets open in 8 hours 7 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,225.10 +2.42 (+0.05%) Dow
39,496.27 -16.57 (-0.04%) Nasdaq
16,397.13 +56.26 (+0.34%) Bitcoin USD
63,114.47 +1,547.38 (+2.51%) CMC Crypto 200
1,304.77 +44.56 (+3.54%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:340.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00340000 | 2024-05-13 10:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 2 | 796 | 153.13% |
| COIN240524C00340000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 0.01 | 0.02 | 0.43 | 0.00 | - | 15 | 47 | 125.98% |
| COIN240531C00340000 | 2024-05-10 3:50PM EDT | 2024-05-31 | 0.19 | 0.05 | 0.46 | 0.00 | - | 6 | 208 | 101.76% |
| COIN240607C00340000 | 2024-05-13 12:08PM EDT | 2024-06-07 | 0.18 | 0.14 | 0.18 | -0.22 | -55.00% | 53 | 10 | 81.93% |
| COIN240614C00340000 | 2024-05-03 9:56AM EDT | 2024-06-14 | 3.65 | 0.12 | 0.86 | 0.00 | - | 15 | 15 | 84.72% |
| COIN240621C00340000 | 2024-05-13 11:26AM EDT | 2024-06-21 | 0.49 | 0.33 | 0.63 | -0.18 | -26.87% | 18 | 1,592 | 76.71% |
| COIN240719C00340000 | 2024-05-13 11:11AM EDT | 2024-07-19 | 1.85 | 1.85 | 1.93 | -0.06 | -3.14% | 31 | 1,342 | 75.02% |
| COIN240920C00340000 | 2024-05-13 10:22AM EDT | 2024-09-20 | 7.70 | 7.50 | 7.70 | 0.00 | - | 1 | 1,488 | 76.90% |
| COIN241018C00340000 | 2024-05-13 11:58AM EDT | 2024-10-18 | 10.20 | 10.10 | 10.35 | -1.12 | -9.89% | 5 | 75 | 76.83% |
| COIN241115C00340000 | 2024-05-10 2:06PM EDT | 2024-11-15 | 14.05 | 13.40 | 13.80 | 0.00 | - | 1 | 104 | 78.40% |
| COIN241220C00340000 | 2024-05-10 2:11PM EDT | 2024-12-20 | 17.40 | 16.50 | 16.95 | 0.00 | - | 1 | 41 | 77.93% |
| COIN250117C00340000 | 2024-05-10 3:22PM EDT | 2025-01-17 | 19.20 | 18.65 | 18.95 | 0.00 | - | 15 | 361 | 77.02% |
| COIN250221C00340000 | 2024-04-23 2:08PM EDT | 2025-02-21 | 46.87 | 20.15 | 22.30 | 0.00 | - | - | 1 | 75.95% |
| COIN250321C00340000 | 2024-05-10 11:44AM EDT | 2025-03-21 | 25.80 | 24.10 | 25.75 | 0.00 | - | 56 | 115 | 77.86% |
| COIN250620C00340000 | 2024-05-10 10:35AM EDT | 2025-06-20 | 34.95 | 32.00 | 32.90 | 0.00 | - | 1 | 134 | 77.82% |
| COIN251219C00340000 | 2024-05-08 1:27PM EDT | 2025-12-19 | 53.97 | 45.80 | 47.15 | 0.00 | - | 1 | 493 | 78.50% |
| COIN260116C00340000 | 2024-05-10 10:07AM EDT | 2026-01-16 | 52.32 | 47.45 | 48.10 | 0.00 | - | 8 | 179 | 77.94% |
| COIN260515C00340000 | 2024-05-01 10:23AM EDT | 2026-05-15 | 62.78 | 53.00 | 55.05 | 0.00 | - | 1 | 8 | 76.82% |
| COIN261218C00340000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 72.37 | 64.10 | 66.55 | 0.00 | - | 1 | 8 | 76.26% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00340000 | 2024-04-12 11:28AM EDT | 2024-05-17 | 89.85 | 137.30 | 140.55 | 0.00 | - | 1 | 0 | 221.88% |
| COIN240621P00340000 | 2024-03-28 12:47PM EDT | 2024-06-21 | 95.38 | 108.60 | 112.20 | 0.00 | - | 5 | 17 | 0.00% |
| COIN240719P00340000 | 2024-04-04 3:30PM EDT | 2024-07-19 | 108.35 | 119.50 | 122.00 | 0.00 | - | 1 | 5 | 0.00% |
| COIN240920P00340000 | 2024-05-02 9:57AM EDT | 2024-09-20 | 138.25 | 139.05 | 141.45 | 0.00 | - | 1 | 14 | 54.07% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 2024-10-18 | 143.20 | 140.85 | 142.40 | 0.00 | - | - | 1 | 55.46% |
| COIN250117P00340000 | 2024-04-17 9:31AM EDT | 2025-01-17 | 145.00 | 145.85 | 148.40 | 0.00 | - | 1 | 46 | 58.26% |
| COIN250321P00340000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 144.70 | 149.60 | 151.20 | 0.00 | - | 2 | 48 | 58.00% |
| COIN250620P00340000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 147.65 | 153.40 | 155.95 | 0.00 | - | - | 1 | 57.23% |
| COIN260116P00340000 | 2024-03-05 4:40PM EDT | 2026-01-16 | 170.52 | 148.40 | 151.75 | 0.00 | - | 8 | 11 | 43.07% |
| COIN260515P00340000 | 2024-05-07 3:49PM EDT | 2026-05-15 | 165.71 | 166.50 | 168.70 | 0.00 | - | 3 | 9 | 54.91% |
| COIN261218P00340000 | 2024-05-10 12:05PM EDT | 2026-12-18 | 175.16 | 172.00 | 175.95 | 0.00 | - | - | 3 | 53.29% |
© 2024 Yahoo. All rights reserved.