Singapore markets open in 7 hours 32 minutes
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,221.31 -1.37 (-0.03%) Dow
39,449.28 -63.56 (-0.16%) Nasdaq
16,391.31 +50.44 (+0.31%) Bitcoin USD
62,737.59 +1,266.46 (+2.06%) CMC Crypto 200
1,292.85 +32.64 (+2.59%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:500.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517C00500000 | 2024-05-10 12:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,104 | 250.00% |
| COIN240524C00500000 | 2024-04-18 10:18AM EDT | 2024-05-24 | 0.80 | 0.00 | 0.40 | 0.00 | - | 1 | 7 | 200.39% |
| COIN240531C00500000 | 2024-05-13 9:30AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.11 | -0.04 | -80.00% | 20 | 29 | 141.02% |
| COIN240621C00500000 | 2024-05-13 9:58AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.17 | -0.02 | -25.00% | 14 | 1,322 | 102.93% |
| COIN240719C00500000 | 2024-05-07 1:59PM EDT | 2024-07-19 | 0.85 | 0.13 | 0.50 | 0.00 | - | 51 | 702 | 88.77% |
| COIN240920C00500000 | 2024-05-10 12:45PM EDT | 2024-09-20 | 2.00 | 1.45 | 1.68 | 0.00 | - | 2 | 681 | 80.35% |
| COIN241018C00500000 | 2024-05-07 1:57PM EDT | 2024-10-18 | 5.34 | 2.22 | 2.52 | 0.00 | - | 18 | 36 | 78.44% |
| COIN241115C00500000 | 2024-05-10 12:32PM EDT | 2024-11-15 | 4.40 | 3.80 | 3.95 | 0.00 | - | 1 | 24 | 79.66% |
| COIN241220C00500000 | 2024-05-13 12:05PM EDT | 2024-12-20 | 5.75 | 5.20 | 5.35 | -0.40 | -6.50% | 1 | 316 | 78.19% |
| COIN250117C00500000 | 2024-05-13 1:12PM EDT | 2025-01-17 | 6.30 | 6.20 | 6.40 | -0.50 | -7.30% | 48 | 1,073 | 76.78% |
| COIN250221C00500000 | 2024-04-23 10:35AM EDT | 2025-02-21 | 25.90 | 7.90 | 8.35 | 0.00 | - | 6 | 2 | 76.58% |
| COIN250321C00500000 | 2024-05-10 1:03PM EDT | 2025-03-21 | 11.13 | 9.55 | 10.50 | 0.00 | - | 4 | 323 | 77.25% |
| COIN250620C00500000 | 2024-05-10 11:38AM EDT | 2025-06-20 | 17.45 | 13.55 | 15.45 | 0.00 | - | 18 | 812 | 75.67% |
| COIN251219C00500000 | 2024-05-13 10:33AM EDT | 2025-12-19 | 27.84 | 25.50 | 27.00 | +0.49 | +1.79% | 1 | 260 | 76.90% |
| COIN260116C00500000 | 2024-05-08 2:41PM EDT | 2026-01-16 | 34.00 | 26.95 | 28.25 | 0.00 | - | 2 | 93 | 76.58% |
| COIN260515C00500000 | 2024-05-09 9:56AM EDT | 2026-05-15 | 37.50 | 32.35 | 33.60 | 0.00 | - | 1 | 245 | 75.24% |
| COIN260918C00500000 | 2024-05-13 12:41PM EDT | 2026-09-18 | 41.50 | 37.45 | 41.35 | -5.50 | -11.70% | 5 | 4 | 75.00% |
| COIN261218C00500000 | 2024-05-10 10:28AM EDT | 2026-12-18 | 48.00 | 42.75 | 45.55 | 0.00 | - | 1 | 236 | 75.10% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240517P00500000 | 2024-04-09 11:29AM EDT | 2024-05-17 | 256.35 | 288.10 | 291.10 | 0.00 | - | - | 0 | 0.00% |
| COIN240920P00500000 | 2024-04-26 10:29AM EDT | 2024-09-20 | 274.38 | 299.90 | 303.15 | 0.00 | - | 10 | 40 | 59.67% |
| COIN250117P00500000 | 2024-03-13 3:24PM EDT | 2025-01-17 | 264.16 | 265.05 | 269.15 | 0.00 | - | - | 46 | 0.00% |
| COIN250321P00500000 | 2024-05-03 10:42AM EDT | 2025-03-21 | 284.69 | 300.25 | 303.75 | 0.00 | - | 1 | 11 | 56.14% |
| COIN250620P00500000 | 2024-05-10 11:38AM EDT | 2025-06-20 | 298.86 | 300.90 | 304.55 | 0.00 | - | 16 | 40 | 52.23% |
| COIN251219P00500000 | 2024-04-16 1:59PM EDT | 2025-12-19 | 303.06 | 304.95 | 308.75 | 0.00 | - | - | 17 | 52.26% |
| COIN260116P00500000 | 2024-05-06 1:43PM EDT | 2026-01-16 | 291.43 | 305.50 | 309.20 | 0.00 | - | 60 | 55 | 51.82% |
| COIN260515P00500000 | 2024-04-15 1:15PM EDT | 2026-05-15 | 290.25 | 307.20 | 311.25 | 0.00 | - | 10 | 115 | 50.42% |
| COIN260918P00500000 | 2024-04-15 1:13PM EDT | 2026-09-18 | 292.18 | 309.05 | 314.00 | 0.00 | - | - | 10 | 49.92% |
| COIN261218P00500000 | 2024-05-07 3:16PM EDT | 2026-12-18 | 303.43 | 311.00 | 314.50 | 0.00 | - | 10 | 13 | 48.02% |
© 2024 Yahoo. All rights reserved.