Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,228.72 +6.04 (+0.12%) Dow
39,592.63 +79.79 (+0.20%) Nasdaq
16,380.21 +39.35 (+0.24%) Bitcoin USD
63,015.16 +1,756.71 (+2.87%) CMC Crypto 200
1,293.89 +33.69 (+2.67%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:350.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00350000 | 2024-05-13 10:02AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -28.57% | 4 | 1,654 | 155.47% |
| COIN240524C00350000 | 2024-05-10 1:12PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.41 | 0.00 | - | 2 | 1,033 | 128.13% |
| COIN240531C00350000 | 2024-05-10 2:54PM EDT | 2024-05-31 | 0.14 | 0.02 | 0.45 | 0.00 | - | 50 | 335 | 103.61% |
| COIN240607C00350000 | 2024-05-13 9:33AM EDT | 2024-06-07 | 0.20 | 0.05 | 0.17 | -0.12 | -37.50% | 3 | 111 | 80.86% |
| COIN240614C00350000 | 2024-05-03 11:29AM EDT | 2024-06-14 | 2.06 | 0.00 | 0.79 | 0.00 | - | 6 | 6 | 84.42% |
| COIN240621C00350000 | 2024-05-10 3:50PM EDT | 2024-06-21 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 2,034 | 25.00% |
| COIN240719C00350000 | 2024-05-13 9:37AM EDT | 2024-07-19 | 1.76 | 1.66 | 1.85 | +0.12 | +7.32% | 1 | 2,696 | 75.81% |
| COIN240920C00350000 | 2024-05-13 9:34AM EDT | 2024-09-20 | 7.05 | 7.00 | 7.30 | -0.22 | -3.03% | 1 | 787 | 77.04% |
| COIN241018C00350000 | 2024-05-10 2:37PM EDT | 2024-10-18 | 9.77 | 9.45 | 9.65 | 0.00 | - | 11 | 43 | 76.53% |
| COIN241115C00350000 | 2024-05-10 3:58PM EDT | 2024-11-15 | 12.15 | 12.55 | 13.40 | 0.00 | - | 1 | 115 | 78.38% |
| COIN241220C00350000 | 2024-05-13 9:31AM EDT | 2024-12-20 | 15.75 | 15.45 | 16.05 | +0.21 | +1.35% | 1 | 59 | 77.32% |
| COIN250117C00350000 | 2024-05-10 3:53PM EDT | 2025-01-17 | 17.76 | 17.80 | 18.35 | 0.00 | - | 3 | 2,173 | 76.92% |
| COIN250221C00350000 | 2024-05-01 10:11AM EDT | 2025-02-21 | 28.65 | 20.85 | 21.80 | 0.00 | - | 1 | 3 | 77.15% |
| COIN250321C00350000 | 2024-05-10 1:31PM EDT | 2025-03-21 | 23.50 | 23.00 | 24.00 | 0.00 | - | 1 | 370 | 76.80% |
| COIN250620C00350000 | 2024-05-10 9:59AM EDT | 2025-06-20 | 36.25 | 30.60 | 31.85 | 0.00 | - | 1 | 139 | 77.16% |
| COIN251219C00350000 | 2024-05-08 10:25AM EDT | 2025-12-19 | 52.70 | 44.35 | 46.30 | 0.00 | - | 4 | 34 | 77.96% |
| COIN260116C00350000 | 2024-05-10 12:48PM EDT | 2026-01-16 | 46.90 | 45.10 | 47.20 | 0.00 | - | 1 | 1,346 | 76.94% |
| COIN260515C00350000 | 2024-05-08 9:52AM EDT | 2026-05-15 | 60.00 | 52.05 | 54.30 | 0.00 | - | 1 | 183 | 76.53% |
| COIN260918C00350000 | 2024-05-06 12:35PM EDT | 2026-09-18 | 78.45 | 59.75 | 62.85 | 0.00 | - | 2 | 1 | 77.24% |
| COIN261218C00350000 | 2024-05-06 12:34PM EDT | 2026-12-18 | 82.89 | 64.00 | 66.25 | 0.00 | - | 1 | 117 | 76.40% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00350000 | 2024-05-08 3:50PM EDT | 2024-05-17 | 136.80 | 144.45 | 147.25 | 0.00 | - | 2 | 9 | 241.02% |
| COIN240614P00350000 | 2024-05-06 9:33AM EDT | 2024-06-14 | 122.00 | 144.45 | 148.05 | 0.00 | - | - | 0 | 106.62% |
| COIN240621P00350000 | 2024-05-09 9:41AM EDT | 2024-06-21 | 144.00 | 144.40 | 147.60 | 0.00 | - | 2 | 2 | 90.92% |
| COIN240719P00350000 | 2024-03-21 11:29AM EDT | 2024-07-19 | 106.20 | 143.45 | 145.60 | 0.00 | - | 3 | 5 | 0.00% |
| COIN240920P00350000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 130.15 | 120.95 | 124.15 | 0.00 | - | 6 | 16 | 0.00% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 2024-10-18 | 137.90 | 149.70 | 151.20 | 0.00 | - | 3 | 3 | 59.64% |
| COIN250117P00350000 | 2024-04-19 3:45PM EDT | 2025-01-17 | 159.35 | 154.60 | 156.15 | 0.00 | - | 75 | 115 | 59.72% |
| COIN250321P00350000 | 2024-04-09 3:58PM EDT | 2025-03-21 | 143.42 | 154.65 | 156.85 | 0.00 | - | 20 | 21 | 54.09% |
| COIN250620P00350000 | 2024-04-24 1:43PM EDT | 2025-06-20 | 155.42 | 161.70 | 164.75 | 0.00 | - | 1 | 79 | 58.76% |
| COIN260116P00350000 | 2024-03-25 1:36PM EDT | 2026-01-16 | 147.58 | 167.65 | 169.95 | 0.00 | - | 1 | 4 | 53.68% |
| COIN260515P00350000 | 2024-05-07 3:50PM EDT | 2026-05-15 | 173.28 | 174.20 | 177.05 | 0.00 | - | 1 | 5 | 55.47% |
| COIN261218P00350000 | 2024-05-10 11:46AM EDT | 2026-12-18 | 182.59 | 180.00 | 182.95 | 0.00 | - | 3 | 1 | 53.35% |
© 2024 Yahoo. All rights reserved.