Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,140.21 -3,189.18 (-4.96%) CMC Crypto 200
1,262.88 -46.84 (-3.58%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705C00080000 | 2024-05-28 12:05PM EDT | 80.00 | 163.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705C00090000 | 2024-05-31 10:45AM EDT | 90.00 | 136.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705C00095000 | 2024-06-12 2:49PM EDT | 95.00 | 164.83 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240705C00125000 | 2024-06-17 11:19AM EDT | 125.00 | 113.94 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00130000 | 2024-06-14 3:18PM EDT | 130.00 | 111.58 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00135000 | 2024-06-18 12:06PM EDT | 135.00 | 103.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240705C00140000 | 2024-06-17 11:26AM EDT | 140.00 | 98.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| COIN240705C00145000 | 2024-06-05 11:07AM EDT | 145.00 | 105.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| COIN240705C00150000 | 2024-06-05 3:50PM EDT | 150.00 | 102.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00155000 | 2024-06-17 11:53AM EDT | 155.00 | 84.42 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705C00165000 | 2024-06-20 3:19PM EDT | 165.00 | 67.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240705C00170000 | 2024-06-17 11:05AM EDT | 170.00 | 69.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00175000 | 2024-05-29 2:05PM EDT | 175.00 | 66.59 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240705C00180000 | 2024-06-12 9:33AM EDT | 180.00 | 75.35 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| COIN240705C00185000 | 2024-06-21 12:07PM EDT | 185.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COIN240705C00190000 | 2024-06-21 2:26PM EDT | 190.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| COIN240705C00195000 | 2024-06-04 10:22AM EDT | 195.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| COIN240705C00200000 | 2024-06-21 3:49PM EDT | 200.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 0.00% |
| COIN240705C00205000 | 2024-06-21 2:41PM EDT | 205.00 | 22.27 | 0.00 | 0.00 | 0.00 | - | 14 | 24 | 0.00% |
| COIN240705C00210000 | 2024-06-21 3:59PM EDT | 210.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 23 | 28 | 0.00% |
| COIN240705C00215000 | 2024-06-21 2:59PM EDT | 215.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 55 | 49 | 0.00% |
| COIN240705C00217500 | 2024-06-21 3:15PM EDT | 217.50 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| COIN240705C00220000 | 2024-06-21 3:56PM EDT | 220.00 | 14.43 | 0.00 | 0.00 | 0.00 | - | 147 | 207 | 0.00% |
| COIN240705C00222500 | 2024-06-21 3:59PM EDT | 222.50 | 12.85 | 0.00 | 0.00 | 0.00 | - | 297 | 138 | 0.00% |
| COIN240705C00225000 | 2024-06-21 3:59PM EDT | 225.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 706 | 352 | 0.00% |
| COIN240705C00227500 | 2024-06-21 3:56PM EDT | 227.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 77 | 59 | 0.78% |
| COIN240705C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 300 | 344 | 3.13% |
| COIN240705C00232500 | 2024-06-21 3:59PM EDT | 232.50 | 8.39 | 0.00 | 0.00 | 0.00 | - | 35 | 52 | 3.13% |
| COIN240705C00235000 | 2024-06-21 3:58PM EDT | 235.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 191 | 199 | 6.25% |
| COIN240705C00237500 | 2024-06-21 3:58PM EDT | 237.50 | 6.72 | 0.00 | 0.00 | 0.00 | - | 102 | 178 | 6.25% |
| COIN240705C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 5.97 | 0.00 | 0.00 | 0.00 | - | 579 | 689 | 6.25% |
| COIN240705C00242500 | 2024-06-21 3:57PM EDT | 242.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 39 | 65 | 6.25% |
| COIN240705C00245000 | 2024-06-21 3:57PM EDT | 245.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 199 | 303 | 12.50% |
| COIN240705C00247500 | 2024-06-21 3:41PM EDT | 247.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 43 | 59 | 12.50% |
| COIN240705C00250000 | 2024-06-21 3:58PM EDT | 250.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 748 | 935 | 12.50% |
| COIN240705C00252500 | 2024-06-21 3:57PM EDT | 252.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 62 | 50 | 12.50% |
| COIN240705C00255000 | 2024-06-21 3:54PM EDT | 255.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 162 | 214 | 12.50% |
| COIN240705C00257500 | 2024-06-21 3:58PM EDT | 257.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 23 | 40 | 12.50% |
| COIN240705C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1,569 | 1,514 | 12.50% |
| COIN240705C00262500 | 2024-06-21 3:14PM EDT | 262.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 34 | 70 | 12.50% |
| COIN240705C00265000 | 2024-06-21 3:58PM EDT | 265.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 80 | 112 | 25.00% |
| COIN240705C00267500 | 2024-06-21 3:56PM EDT | 267.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 16 | 26 | 25.00% |
| COIN240705C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 69 | 195 | 25.00% |
| COIN240705C00275000 | 2024-06-21 3:32PM EDT | 275.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 96 | 167 | 25.00% |
| COIN240705C00280000 | 2024-06-21 3:56PM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 328 | 1,315 | 25.00% |
| COIN240705C00285000 | 2024-06-21 3:59PM EDT | 285.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 37 | 596 | 25.00% |
| COIN240705C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 68 | 108 | 25.00% |
| COIN240705C00295000 | 2024-06-21 3:55PM EDT | 295.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 25.00% |
| COIN240705C00300000 | 2024-06-21 3:58PM EDT | 300.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 142 | 1,137 | 25.00% |
| COIN240705C00305000 | 2024-06-21 3:30PM EDT | 305.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 12 | 91 | 25.00% |
| COIN240705C00310000 | 2024-06-21 3:55PM EDT | 310.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 63 | 88 | 25.00% |
| COIN240705C00315000 | 2024-06-20 1:08PM EDT | 315.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 50.00% |
| COIN240705C00320000 | 2024-06-21 3:14PM EDT | 320.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 7 | 348 | 50.00% |
| COIN240705C00325000 | 2024-06-21 1:44PM EDT | 325.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 50.00% |
| COIN240705C00330000 | 2024-06-21 12:13PM EDT | 330.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 49 | 102 | 50.00% |
| COIN240705C00335000 | 2024-06-18 10:55AM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 50.00% |
| COIN240705C00340000 | 2024-06-20 3:38PM EDT | 340.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 50.00% |
| COIN240705C00345000 | 2024-06-14 9:53AM EDT | 345.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| COIN240705C00350000 | 2024-06-20 2:02PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 192 | 50.00% |
| COIN240705C00360000 | 2024-06-21 9:35AM EDT | 360.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 50.00% |
| COIN240705C00370000 | 2024-06-21 2:02PM EDT | 370.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| COIN240705C00380000 | 2024-06-21 2:16PM EDT | 380.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| COIN240705C00390000 | 2024-06-21 2:01PM EDT | 390.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 50.00% |
| COIN240705C00400000 | 2024-06-21 3:00PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 50.00% |
| COIN240705C00410000 | 2024-06-20 10:47AM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 50.00% |
| COIN240705C00420000 | 2024-05-28 12:22PM EDT | 420.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| COIN240705C00430000 | 2024-06-17 1:32PM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COIN240705C00440000 | 2024-06-21 1:35PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 40 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240705P00080000 | 2024-06-20 12:31PM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 98 | 50.00% |
| COIN240705P00090000 | 2024-06-04 1:23PM EDT | 90.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| COIN240705P00100000 | 2024-06-18 11:19AM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| COIN240705P00105000 | 2024-06-12 10:38AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| COIN240705P00120000 | 2024-06-17 9:45AM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 50.00% |
| COIN240705P00130000 | 2024-06-20 2:00PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| COIN240705P00135000 | 2024-06-21 12:22PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 50.00% |
| COIN240705P00140000 | 2024-06-21 3:32PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| COIN240705P00145000 | 2024-06-20 10:46AM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 24 | 50.00% |
| COIN240705P00150000 | 2024-06-21 2:36PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 15 | 239 | 50.00% |
| COIN240705P00155000 | 2024-06-21 12:34PM EDT | 155.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18 | 123 | 50.00% |
| COIN240705P00160000 | 2024-06-21 3:27PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 167 | 630 | 50.00% |
| COIN240705P00165000 | 2024-06-18 9:30AM EDT | 165.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| COIN240705P00170000 | 2024-06-21 3:50PM EDT | 170.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 44 | 74 | 25.00% |
| COIN240705P00175000 | 2024-06-21 2:40PM EDT | 175.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 95 | 25.00% |
| COIN240705P00180000 | 2024-06-21 3:40PM EDT | 180.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 51 | 189 | 25.00% |
| COIN240705P00185000 | 2024-06-21 3:47PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 71 | 198 | 25.00% |
| COIN240705P00190000 | 2024-06-21 3:58PM EDT | 190.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 171 | 282 | 25.00% |
| COIN240705P00195000 | 2024-06-21 3:52PM EDT | 195.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 356 | 445 | 12.50% |
| COIN240705P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 186 | 497 | 12.50% |
| COIN240705P00205000 | 2024-06-21 3:55PM EDT | 205.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 307 | 531 | 12.50% |
| COIN240705P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 270 | 557 | 12.50% |
| COIN240705P00215000 | 2024-06-21 3:45PM EDT | 215.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 233 | 1,179 | 6.25% |
| COIN240705P00217500 | 2024-06-21 3:52PM EDT | 217.50 | 7.34 | 0.00 | 0.00 | 0.00 | - | 57 | 37 | 6.25% |
| COIN240705P00220000 | 2024-06-21 3:56PM EDT | 220.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 411 | 779 | 3.13% |
| COIN240705P00222500 | 2024-06-21 3:57PM EDT | 222.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 116 | 86 | 1.56% |
| COIN240705P00225000 | 2024-06-21 3:57PM EDT | 225.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 192 | 966 | 0.78% |
| COIN240705P00227500 | 2024-06-21 3:51PM EDT | 227.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 85 | 133 | 0.00% |
| COIN240705P00230000 | 2024-06-21 3:52PM EDT | 230.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 257 | 407 | 0.00% |
| COIN240705P00232500 | 2024-06-21 3:34PM EDT | 232.50 | 15.82 | 0.00 | 0.00 | 0.00 | - | 12 | 41 | 0.00% |
| COIN240705P00235000 | 2024-06-21 3:54PM EDT | 235.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 425 | 636 | 0.00% |
| COIN240705P00237500 | 2024-06-21 3:38PM EDT | 237.50 | 19.63 | 0.00 | 0.00 | 0.00 | - | 43 | 42 | 0.00% |
| COIN240705P00240000 | 2024-06-21 3:38PM EDT | 240.00 | 21.19 | 0.00 | 0.00 | 0.00 | - | 119 | 259 | 0.00% |
| COIN240705P00242500 | 2024-06-21 2:24PM EDT | 242.50 | 24.73 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| COIN240705P00245000 | 2024-06-21 3:38PM EDT | 245.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 40 | 119 | 0.00% |
| COIN240705P00247500 | 2024-06-20 2:58PM EDT | 247.50 | 19.87 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| COIN240705P00250000 | 2024-06-21 3:50PM EDT | 250.00 | 28.93 | 0.00 | 0.00 | 0.00 | - | 54 | 155 | 0.00% |
| COIN240705P00252500 | 2024-06-20 2:58PM EDT | 252.50 | 23.45 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| COIN240705P00255000 | 2024-06-21 12:08PM EDT | 255.00 | 32.02 | 0.00 | 0.00 | 0.00 | - | 100 | 122 | 0.00% |
| COIN240705P00257500 | 2024-06-21 10:15AM EDT | 257.50 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240705P00260000 | 2024-06-21 3:51PM EDT | 260.00 | 38.10 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 0.00% |
| COIN240705P00265000 | 2024-06-21 10:10AM EDT | 265.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| COIN240705P00270000 | 2024-06-20 3:34PM EDT | 270.00 | 39.15 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| COIN240705P00275000 | 2024-06-20 10:55AM EDT | 275.00 | 40.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240705P00280000 | 2024-06-21 12:31PM EDT | 280.00 | 55.54 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| COIN240705P00285000 | 2024-06-20 10:21AM EDT | 285.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| COIN240705P00290000 | 2024-06-18 11:18AM EDT | 290.00 | 53.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240705P00300000 | 2024-06-07 9:47AM EDT | 300.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240705P00350000 | 2024-06-13 9:32AM EDT | 350.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.