Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,316.44 +9.43 (+0.18%) Dow
39,380.18 -290.86 (-0.73%) Nasdaq
16,926.71 +125.16 (+0.74%) Bitcoin USD
68,162.65 -2,040.23 (-2.91%) CMC Crypto 200
1,472.66 -30.00 (-2.00%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:31AM EDT. Market open.
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628C00105000 | 2024-05-13 11:39AM EDT | 105.00 | 97.62 | 117.95 | 121.95 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240628C00120000 | 2024-05-17 11:02AM EDT | 120.00 | 87.74 | 102.80 | 106.80 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240628C00125000 | 2024-05-14 1:15PM EDT | 125.00 | 77.95 | 97.75 | 102.45 | 0.00 | - | - | 10 | 88.28% |
| COIN240628C00130000 | 2024-05-17 11:03AM EDT | 130.00 | 76.23 | 93.25 | 96.90 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240628C00135000 | 2024-05-16 3:40PM EDT | 135.00 | 67.87 | 88.10 | 92.15 | 0.00 | - | - | 1 | 0.00% |
| COIN240628C00160000 | 2024-05-23 10:42AM EDT | 160.00 | 66.09 | 64.25 | 68.15 | +21.14 | +47.03% | 3 | 0 | 69.07% |
| COIN240628C00165000 | 2024-05-20 11:26AM EDT | 165.00 | 48.30 | 59.80 | 63.40 | 0.00 | - | 1 | 140 | 67.31% |
| COIN240628C00170000 | 2024-05-23 10:18AM EDT | 170.00 | 59.40 | 55.20 | 58.30 | +15.30 | +34.69% | 6 | 141 | 60.99% |
| COIN240628C00175000 | 2024-05-21 11:56AM EDT | 175.00 | 51.73 | 51.05 | 54.55 | 0.00 | - | 5 | 6 | 67.97% |
| COIN240628C00180000 | 2024-05-21 9:45AM EDT | 180.00 | 53.10 | 47.20 | 51.20 | 0.00 | - | 1 | 3 | 59.61% |
| COIN240628C00190000 | 2024-05-22 3:03PM EDT | 190.00 | 45.85 | 39.15 | 43.15 | 0.00 | - | 1 | 6 | 61.51% |
| COIN240628C00195000 | 2024-05-22 12:02PM EDT | 195.00 | 47.35 | 35.35 | 38.20 | 0.00 | - | 1 | 23 | 58.86% |
| COIN240628C00200000 | 2024-05-22 10:18AM EDT | 200.00 | 39.00 | 32.25 | 35.00 | 0.00 | - | 2 | 54 | 61.48% |
| COIN240628C00205000 | 2024-05-23 10:24AM EDT | 205.00 | 31.65 | 29.35 | 32.20 | -2.80 | -8.13% | 2 | 52 | 63.94% |
| COIN240628C00210000 | 2024-05-23 11:06AM EDT | 210.00 | 26.10 | 27.15 | 28.35 | -8.71 | -25.02% | 3 | 33 | 64.51% |
| COIN240628C00215000 | 2024-05-23 10:51AM EDT | 215.00 | 24.20 | 24.60 | 25.90 | -7.25 | -23.05% | 14 | 179 | 66.14% |
| COIN240628C00220000 | 2024-05-23 11:06AM EDT | 220.00 | 22.56 | 22.50 | 23.75 | -5.74 | -20.28% | 5 | 362 | 68.21% |
| COIN240628C00225000 | 2024-05-23 11:05AM EDT | 225.00 | 21.00 | 20.35 | 21.10 | -2.45 | -10.45% | 25 | 287 | 68.47% |
| COIN240628C00230000 | 2024-05-23 10:44AM EDT | 230.00 | 18.73 | 17.90 | 20.75 | -5.22 | -21.80% | 28 | 143 | 71.48% |
| COIN240628C00235000 | 2024-05-23 10:49AM EDT | 235.00 | 16.50 | 16.65 | 18.10 | -5.00 | -23.26% | 16 | 158 | 71.91% |
| COIN240628C00240000 | 2024-05-23 10:55AM EDT | 240.00 | 14.90 | 15.05 | 15.85 | -4.95 | -24.94% | 49 | 348 | 71.81% |
| COIN240628C00245000 | 2024-05-23 9:53AM EDT | 245.00 | 14.45 | 12.75 | 14.95 | -2.26 | -13.52% | 3 | 257 | 72.24% |
| COIN240628C00250000 | 2024-05-23 10:35AM EDT | 250.00 | 12.70 | 11.50 | 14.50 | -3.35 | -20.87% | 47 | 170 | 74.83% |
| COIN240628C00255000 | 2024-05-22 3:56PM EDT | 255.00 | 10.80 | 10.25 | 12.00 | -4.10 | -27.52% | 4 | 175 | 73.19% |
| COIN240628C00260000 | 2024-05-23 10:24AM EDT | 260.00 | 11.00 | 9.15 | 11.00 | -1.60 | -12.70% | 710 | 801 | 74.08% |
| COIN240628C00265000 | 2024-05-23 9:48AM EDT | 265.00 | 9.30 | 8.65 | 9.35 | -3.11 | -25.06% | 3 | 349 | 74.44% |
| COIN240628C00270000 | 2024-05-23 10:46AM EDT | 270.00 | 8.22 | 6.90 | 9.10 | -3.23 | -28.21% | 18 | 222 | 74.63% |
| COIN240628C00275000 | 2024-05-23 10:46AM EDT | 275.00 | 7.48 | 6.50 | 8.30 | -2.79 | -27.17% | 7 | 459 | 76.12% |
| COIN240628C00280000 | 2024-05-22 3:39PM EDT | 280.00 | 6.65 | 6.20 | 7.15 | -2.85 | -30.00% | 4 | 252 | 76.73% |
| COIN240628C00285000 | 2024-05-23 10:03AM EDT | 285.00 | 5.79 | 5.80 | 6.75 | -2.66 | -31.48% | 1 | 44 | 78.53% |
| COIN240628C00290000 | 2024-05-23 10:20AM EDT | 290.00 | 5.95 | 4.25 | 6.40 | -2.45 | -29.17% | 3 | 103 | 77.34% |
| COIN240628C00295000 | 2024-05-23 9:35AM EDT | 295.00 | 6.30 | 4.55 | 5.50 | -0.20 | -3.08% | 1 | 45 | 79.08% |
| COIN240628C00300000 | 2024-05-23 10:39AM EDT | 300.00 | 4.46 | 4.35 | 4.65 | -2.08 | -31.80% | 62 | 386 | 79.38% |
| COIN240628C00305000 | 2024-05-23 10:57AM EDT | 305.00 | 3.82 | 3.70 | 4.40 | -1.56 | -29.00% | 3 | 25 | 79.79% |
| COIN240628C00310000 | 2024-05-22 12:36PM EDT | 310.00 | 6.40 | 2.96 | 4.30 | 0.00 | - | 7 | 28 | 80.09% |
| COIN240628C00315000 | 2024-05-22 1:03PM EDT | 315.00 | 6.50 | 2.53 | 4.45 | 0.00 | - | 4 | 11 | 81.96% |
| COIN240628C00320000 | 2024-05-22 2:58PM EDT | 320.00 | 4.20 | 2.13 | 3.40 | 0.00 | - | 10 | 38 | 79.59% |
| COIN240628C00325000 | 2024-05-23 10:23AM EDT | 325.00 | 3.00 | 2.31 | 3.75 | -0.55 | -15.49% | 1 | 15 | 84.05% |
| COIN240628C00330000 | 2024-05-23 10:39AM EDT | 330.00 | 2.29 | 2.04 | 2.88 | -0.05 | -2.14% | 10 | 50 | 82.19% |
| COIN240628C00335000 | 2024-05-22 11:21AM EDT | 335.00 | 3.65 | 1.66 | 2.61 | 0.00 | - | 1 | 6 | 81.81% |
| COIN240628C00340000 | 2024-05-22 2:47PM EDT | 340.00 | 3.00 | 1.35 | 2.39 | 0.00 | - | 6 | 24 | 81.64% |
| COIN240628C00345000 | 2024-05-23 10:56AM EDT | 345.00 | 1.88 | 1.85 | 2.34 | -2.62 | -58.22% | 2 | 7 | 85.94% |
| COIN240628C00350000 | 2024-05-23 11:00AM EDT | 350.00 | 1.65 | 1.68 | 2.42 | -0.95 | -36.54% | 2 | 42 | 87.68% |
| COIN240628C00360000 | 2024-05-23 11:16AM EDT | 360.00 | 1.58 | 1.37 | 1.74 | -1.68 | -63.88% | 2 | 5 | 86.77% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240628P00090000 | 2024-05-20 11:59AM EDT | 90.00 | 0.25 | 0.00 | 1.34 | 0.00 | - | 1 | 1 | 150.10% |
| COIN240628P00120000 | 2024-05-17 12:38PM EDT | 120.00 | 0.47 | 0.00 | 0.60 | 0.00 | - | 5 | 6 | 94.48% |
| COIN240628P00125000 | 2024-05-20 11:58AM EDT | 125.00 | 0.36 | 0.00 | 1.49 | 0.00 | - | 1 | 4 | 103.13% |
| COIN240628P00135000 | 2024-05-20 2:11PM EDT | 135.00 | 0.55 | 0.01 | 0.65 | 0.00 | - | 3 | 11 | 79.79% |
| COIN240628P00140000 | 2024-05-21 12:18PM EDT | 140.00 | 0.41 | 0.14 | 0.41 | -0.09 | -15.25% | 1 | 108 | 72.85% |
| COIN240628P00145000 | 2024-05-22 9:40AM EDT | 145.00 | 0.70 | 0.36 | 0.65 | 0.00 | - | 1 | 96 | 75.10% |
| COIN240628P00150000 | 2024-05-23 10:57AM EDT | 150.00 | 0.67 | 0.33 | 0.90 | +0.02 | +3.08% | 13 | 73 | 72.66% |
| COIN240628P00155000 | 2024-05-21 3:54PM EDT | 155.00 | 0.92 | 0.72 | 1.17 | -0.18 | -14.06% | 1 | 89 | 73.61% |
| COIN240628P00160000 | 2024-05-23 11:05AM EDT | 160.00 | 1.20 | 1.12 | 1.81 | +0.23 | +23.71% | 7 | 125 | 75.46% |
| COIN240628P00165000 | 2024-05-23 11:00AM EDT | 165.00 | 1.74 | 1.42 | 1.65 | +0.49 | +39.20% | 5 | 123 | 70.86% |
| COIN240628P00170000 | 2024-05-23 10:21AM EDT | 170.00 | 2.01 | 1.87 | 2.47 | +0.15 | +8.06% | 29 | 193 | 71.73% |
| COIN240628P00175000 | 2024-05-23 11:00AM EDT | 175.00 | 3.00 | 1.82 | 2.86 | +0.03 | +1.01% | 29 | 82 | 67.60% |
| COIN240628P00180000 | 2024-05-23 10:52AM EDT | 180.00 | 3.60 | 2.58 | 3.65 | +0.48 | +15.38% | 20 | 130 | 67.80% |
| COIN240628P00185000 | 2024-05-23 10:54AM EDT | 185.00 | 5.07 | 4.35 | 5.10 | +0.42 | +9.03% | 30 | 100 | 71.92% |
| COIN240628P00190000 | 2024-05-23 10:33AM EDT | 190.00 | 5.97 | 4.90 | 6.00 | +1.00 | +20.12% | 24 | 104 | 69.58% |
| COIN240628P00195000 | 2024-05-23 10:17AM EDT | 195.00 | 7.10 | 6.85 | 7.40 | +0.72 | +11.29% | 26 | 103 | 71.31% |
| COIN240628P00200000 | 2024-05-23 10:22AM EDT | 200.00 | 8.82 | 8.35 | 9.05 | +1.03 | +13.22% | 41 | 225 | 71.47% |
| COIN240628P00205000 | 2024-05-23 9:38AM EDT | 205.00 | 10.85 | 10.15 | 11.60 | +0.47 | +4.53% | 3 | 32 | 73.24% |
| COIN240628P00210000 | 2024-05-23 9:54AM EDT | 210.00 | 12.48 | 11.45 | 13.95 | +0.83 | +7.12% | 11 | 104 | 72.71% |
| COIN240628P00215000 | 2024-05-23 10:49AM EDT | 215.00 | 15.70 | 13.85 | 15.50 | +2.10 | +15.44% | 2 | 106 | 72.03% |
| COIN240628P00220000 | 2024-05-23 10:56AM EDT | 220.00 | 18.73 | 16.80 | 18.05 | +3.02 | +19.22% | 32 | 90 | 73.46% |
| COIN240628P00225000 | 2024-05-22 3:47PM EDT | 225.00 | 20.83 | 19.15 | 22.25 | +2.77 | +15.34% | 4 | 40 | 75.98% |
| COIN240628P00230000 | 2024-05-23 10:41AM EDT | 230.00 | 22.93 | 22.85 | 24.30 | +3.13 | +15.81% | 22 | 61 | 76.41% |
| COIN240628P00235000 | 2024-05-23 9:54AM EDT | 235.00 | 27.55 | 25.40 | 27.35 | +3.55 | +14.79% | 21 | 36 | 75.96% |
| COIN240628P00240000 | 2024-05-22 12:47PM EDT | 240.00 | 25.06 | 28.00 | 30.50 | 0.00 | - | 1 | 4 | 75.18% |
| COIN240628P00245000 | 2024-05-20 2:46PM EDT | 245.00 | 37.10 | 31.75 | 34.15 | 0.00 | - | 5 | 9 | 76.73% |
| COIN240628P00250000 | 2024-05-20 10:37AM EDT | 250.00 | 48.60 | 35.25 | 38.00 | 0.00 | - | 7 | 12 | 77.68% |
| COIN240628P00255000 | 2024-05-14 3:22PM EDT | 255.00 | 56.56 | 38.55 | 42.55 | 0.00 | - | - | 1 | 79.07% |
| COIN240628P00260000 | 2024-05-13 3:20PM EDT | 260.00 | 59.90 | 42.95 | 45.85 | 0.00 | - | 1 | 1 | 79.76% |
| COIN240628P00270000 | 2024-05-10 12:08PM EDT | 270.00 | 69.82 | 51.10 | 54.50 | 0.00 | - | - | 3 | 82.64% |
| COIN240628P00275000 | 2024-05-16 9:43AM EDT | 275.00 | 64.49 | 55.30 | 58.85 | 0.00 | - | 1 | 3 | 83.88% |
| COIN240628P00285000 | 2024-05-13 1:06PM EDT | 285.00 | 86.85 | 63.80 | 67.75 | 0.00 | - | 3 | 1 | 86.10% |
| COIN240628P00300000 | 2024-05-21 10:58AM EDT | 300.00 | 82.00 | 77.35 | 80.75 | 0.00 | - | 1 | 4 | 88.38% |
| COIN240628P00350000 | 2024-05-13 9:53AM EDT | 350.00 | 144.00 | 125.50 | 128.60 | 0.00 | - | 2 | 0 | 104.37% |
© 2024 Yahoo. All rights reserved.