Singapore markets open in 5 hours 27 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,222.18 -0.50 (-0.01%) Dow
39,458.93 -53.91 (-0.14%) Nasdaq
16,384.76 +43.89 (+0.27%) Bitcoin USD
63,023.46 +1,663.42 (+2.71%) CMC Crypto 200
1,295.91 +35.70 (+2.83%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:470.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00470000 | 2024-05-02 3:34PM EDT | 2024-05-17 | 0.14 | 0.01 | 0.31 | 0.00 | - | 35 | 92 | 281.64% |
| COIN240524C00470000 | 2024-04-18 10:26AM EDT | 2024-05-24 | 0.90 | 0.00 | 0.38 | 0.00 | - | - | 1 | 185.16% |
| COIN240531C00470000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 122.66% |
| COIN240621C00470000 | 2024-05-10 3:35PM EDT | 2024-06-21 | 0.20 | 0.01 | 0.25 | 0.00 | - | 4 | 147 | 97.27% |
| COIN240719C00470000 | 2024-05-10 1:41PM EDT | 2024-07-19 | 0.42 | 0.22 | 0.65 | -0.06 | -12.50% | 9 | 69 | 86.04% |
| COIN240920C00470000 | 2024-05-13 11:08AM EDT | 2024-09-20 | 2.23 | 2.10 | 2.21 | -3.17 | -58.70% | 6 | 50 | 79.50% |
| COIN241018C00470000 | 2024-05-02 3:15PM EDT | 2024-10-18 | 11.87 | 3.20 | 3.35 | 0.00 | - | 1 | 32 | 78.28% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 2024-11-15 | 12.70 | 4.85 | 5.00 | 0.00 | - | 5 | 8 | 78.85% |
| COIN241220C00470000 | 2024-05-09 3:05PM EDT | 2024-12-20 | 9.22 | 6.50 | 6.85 | 0.00 | - | 1 | 3 | 77.81% |
| COIN250117C00470000 | 2024-05-08 1:10PM EDT | 2025-01-17 | 11.85 | 7.70 | 8.05 | 0.00 | - | 12 | 96 | 76.48% |
| COIN250321C00470000 | 2024-05-01 10:15AM EDT | 2025-03-21 | 18.75 | 11.65 | 12.25 | 0.00 | - | 3 | 8 | 76.77% |
| COIN250620C00470000 | 2024-05-10 11:27AM EDT | 2025-06-20 | 19.56 | 16.95 | 18.15 | 0.00 | - | 1 | 6 | 76.31% |
| COIN260116C00470000 | 2024-05-13 3:16PM EDT | 2026-01-16 | 30.90 | 30.40 | 32.20 | -0.75 | -2.37% | 1 | 407 | 76.86% |
| COIN260515C00470000 | 2024-05-08 1:33PM EDT | 2026-05-15 | 44.00 | 35.90 | 37.75 | 0.00 | - | 2 | 24 | 75.43% |
| COIN261218C00470000 | 2024-05-01 11:58AM EDT | 2026-12-18 | 54.81 | 46.35 | 48.35 | 0.00 | - | 2 | 100 | 74.51% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00470000 | 2024-04-10 9:31AM EDT | 2024-05-17 | 235.50 | 253.75 | 257.30 | 0.00 | - | - | 0 | 0.00% |
| COIN240621P00470000 | 2024-04-18 10:25AM EDT | 2024-06-21 | 246.95 | 266.40 | 270.00 | 0.00 | - | 3 | 0 | 132.98% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 2024-07-19 | 251.54 | 266.75 | 269.75 | 0.00 | - | 5 | 1 | 98.75% |
| COIN240920P00470000 | 2024-05-10 3:53PM EDT | 2024-09-20 | 269.90 | 266.80 | 270.05 | 0.00 | - | 20 | 0 | 74.02% |
| COIN250117P00470000 | 2024-03-08 1:09PM EDT | 2025-01-17 | 241.20 | 241.40 | 244.05 | 0.00 | - | 1 | 1 | 0.00% |
| COIN250321P00470000 | 2024-04-24 1:42PM EDT | 2025-03-21 | 252.74 | 268.70 | 271.75 | 0.00 | - | - | 1 | 55.39% |
| COIN251219P00470000 | 2024-04-16 11:54AM EDT | 2025-12-19 | 278.00 | 275.20 | 278.55 | 0.00 | - | - | 17 | 50.68% |
© 2024 Yahoo. All rights reserved.