Singapore markets open in 6 hours 46 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,219.38 -3.30 (-0.06%) Dow
39,439.43 -73.41 (-0.19%) Nasdaq
16,379.19 +38.32 (+0.23%) Bitcoin USD
62,703.49 +1,109.20 (+1.80%) CMC Crypto 200
1,291.65 +31.44 (+2.49%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:14PM EDT. Market open.
Strike:380.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00380000 | 2024-05-10 12:37PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 853 | 178.13% |
| COIN240524C00380000 | 2024-05-10 10:31AM EDT | 2024-05-24 | 0.06 | 0.01 | 0.41 | 0.00 | - | 1 | 203 | 149.02% |
| COIN240531C00380000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.25 | 0.00 | - | 10 | 69 | 111.91% |
| COIN240607C00380000 | 2024-05-01 3:32PM EDT | 2024-06-07 | 1.72 | 0.64 | 0.56 | 0.00 | - | - | 10 | 116.70% |
| COIN240614C00380000 | 2024-05-09 2:12PM EDT | 2024-06-14 | 0.40 | 0.00 | 2.24 | 0.00 | - | 12 | 10 | 114.58% |
| COIN240621C00380000 | 2024-05-13 1:52PM EDT | 2024-06-21 | 0.20 | 0.12 | 0.20 | -0.35 | -63.64% | 2 | 1,010 | 79.00% |
| COIN240719C00380000 | 2024-05-13 1:10PM EDT | 2024-07-19 | 1.07 | 0.73 | 1.24 | -0.22 | -17.05% | 7 | 319 | 78.08% |
| COIN240920C00380000 | 2024-05-13 11:38AM EDT | 2024-09-20 | 4.90 | 4.45 | 4.65 | -0.21 | -4.11% | 7 | 402 | 76.77% |
| COIN241018C00380000 | 2024-05-10 2:31PM EDT | 2024-10-18 | 7.71 | 6.35 | 6.55 | 0.00 | - | 1 | 59 | 76.29% |
| COIN241115C00380000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 14.10 | 8.85 | 9.15 | 0.00 | - | 1 | 6 | 77.41% |
| COIN241220C00380000 | 2024-05-10 9:33AM EDT | 2024-12-20 | 16.60 | 11.25 | 11.70 | 0.00 | - | 1 | 8 | 76.67% |
| COIN250117C00380000 | 2024-05-10 2:52PM EDT | 2025-01-17 | 14.75 | 13.15 | 13.55 | 0.00 | - | 5 | 467 | 76.00% |
| COIN250221C00380000 | 2024-05-07 10:06AM EDT | 2025-02-21 | 26.72 | 15.15 | 16.55 | 0.00 | - | 1 | 7 | 75.63% |
| COIN250321C00380000 | 2024-05-10 10:25AM EDT | 2025-03-21 | 21.80 | 18.05 | 18.70 | 0.00 | - | 5 | 64 | 76.25% |
| COIN250620C00380000 | 2024-05-10 10:36AM EDT | 2025-06-20 | 29.00 | 24.95 | 26.40 | 0.00 | - | 1 | 57 | 76.88% |
| COIN251219C00380000 | 2024-05-10 12:05PM EDT | 2025-12-19 | 41.00 | 37.80 | 38.95 | 0.00 | - | 2 | 212 | 76.94% |
| COIN260116C00380000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 48.30 | 39.55 | 40.50 | 0.00 | - | 1 | 189 | 76.79% |
| COIN260515C00380000 | 2024-05-13 1:49PM EDT | 2026-05-15 | 46.08 | 45.20 | 46.80 | -7.71 | -14.33% | 6 | 219 | 75.60% |
| COIN260918C00380000 | 2024-03-27 10:07AM EDT | 2026-09-18 | 92.89 | 76.60 | 79.40 | 0.00 | - | 10 | 12 | 96.41% |
| COIN261218C00380000 | 2024-04-11 3:53PM EDT | 2026-12-18 | 99.25 | 57.70 | 60.20 | 0.00 | - | 1 | 1 | 76.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240621P00380000 | 2024-02-26 3:19PM EDT | 2024-06-21 | 190.27 | 134.15 | 137.70 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 2024-07-19 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 0.00% |
| COIN240920P00380000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 179.50 | 180.45 | 182.35 | 0.00 | - | 1 | 13 | 55.76% |
| COIN250117P00380000 | 2024-05-03 9:32AM EDT | 2025-01-17 | 169.85 | 184.50 | 187.25 | 0.00 | - | 1 | 52 | 58.09% |
| COIN250321P00380000 | 2024-04-03 12:21PM EDT | 2025-03-21 | 165.05 | 178.50 | 180.15 | 0.00 | - | 1 | 64 | 0.00% |
| COIN250620P00380000 | 2024-04-16 11:30AM EDT | 2025-06-20 | 193.67 | 191.20 | 194.35 | 0.00 | - | 1 | 15 | 58.21% |
| COIN251219P00380000 | 2024-03-06 11:59AM EDT | 2025-12-19 | 197.22 | 180.85 | 184.35 | 0.00 | - | 3 | 0 | 35.03% |
| COIN260116P00380000 | 2024-04-23 9:45AM EDT | 2026-01-16 | 190.76 | 197.85 | 200.90 | 0.00 | - | 6 | 233 | 55.10% |
| COIN260515P00380000 | 2024-05-01 11:51AM EDT | 2026-05-15 | 208.76 | 201.25 | 203.90 | 0.00 | - | 1 | 52 | 53.66% |
| COIN261218P00380000 | 2024-05-07 3:50PM EDT | 2026-12-18 | 202.68 | 206.00 | 210.45 | 0.00 | - | 4 | 3 | 51.94% |
© 2024 Yahoo. All rights reserved.