Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,322.83 +8.69 (+0.26%) Nikkei
39,076.20 +271.55 (+0.70%) Hang Seng
18,124.15 +96.44 (+0.53%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,272.31 -1,261.09 (-2.02%) CMC Crypto 200
1,273.99 -35.73 (-2.73%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712C00135000 | 2024-06-21 12:19PM EDT | 135.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712C00145000 | 2024-06-21 2:13PM EDT | 145.00 | 76.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712C00160000 | 2024-06-21 1:13PM EDT | 160.00 | 66.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712C00165000 | 2024-06-18 10:27AM EDT | 165.00 | 76.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712C00175000 | 2024-06-24 12:40PM EDT | 175.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240712C00180000 | 2024-06-24 2:47PM EDT | 180.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| COIN240712C00185000 | 2024-06-24 9:39AM EDT | 185.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712C00190000 | 2024-06-24 3:57PM EDT | 190.00 | 26.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240712C00200000 | 2024-06-24 2:28PM EDT | 200.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| COIN240712C00205000 | 2024-06-24 2:49PM EDT | 205.00 | 17.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240712C00210000 | 2024-06-24 3:53PM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| COIN240712C00215000 | 2024-06-24 3:56PM EDT | 215.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 1.56% |
| COIN240712C00220000 | 2024-06-24 3:56PM EDT | 220.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| COIN240712C00225000 | 2024-06-24 3:35PM EDT | 225.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 6.25% |
| COIN240712C00230000 | 2024-06-24 3:59PM EDT | 230.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 6.25% |
| COIN240712C00235000 | 2024-06-24 3:59PM EDT | 235.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| COIN240712C00240000 | 2024-06-24 3:58PM EDT | 240.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 377 | 0 | 12.50% |
| COIN240712C00245000 | 2024-06-24 3:44PM EDT | 245.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| COIN240712C00250000 | 2024-06-24 3:54PM EDT | 250.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| COIN240712C00255000 | 2024-06-24 3:59PM EDT | 255.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| COIN240712C00260000 | 2024-06-24 3:59PM EDT | 260.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 25.00% |
| COIN240712C00265000 | 2024-06-24 2:19PM EDT | 265.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COIN240712C00270000 | 2024-06-24 3:12PM EDT | 270.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 25.00% |
| COIN240712C00275000 | 2024-06-24 3:12PM EDT | 275.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| COIN240712C00280000 | 2024-06-24 3:57PM EDT | 280.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 25.00% |
| COIN240712C00285000 | 2024-06-24 3:11PM EDT | 285.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240712C00290000 | 2024-06-24 2:56PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| COIN240712C00295000 | 2024-06-24 12:31PM EDT | 295.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240712C00300000 | 2024-06-24 3:45PM EDT | 300.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 25.00% |
| COIN240712C00305000 | 2024-06-24 10:29AM EDT | 305.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COIN240712C00310000 | 2024-06-24 1:48PM EDT | 310.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| COIN240712C00315000 | 2024-06-24 3:57PM EDT | 315.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| COIN240712C00320000 | 2024-06-21 2:03PM EDT | 320.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00325000 | 2024-06-24 1:13PM EDT | 325.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240712C00330000 | 2024-06-21 3:14PM EDT | 330.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240712C00335000 | 2024-06-21 11:50AM EDT | 335.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240712C00340000 | 2024-06-21 10:24AM EDT | 340.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240712C00345000 | 2024-06-21 10:33AM EDT | 345.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00350000 | 2024-06-24 3:56PM EDT | 350.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| COIN240712C00360000 | 2024-06-17 10:50AM EDT | 360.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00370000 | 2024-06-24 10:33AM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00380000 | 2024-06-20 2:06PM EDT | 380.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00390000 | 2024-06-06 3:19PM EDT | 390.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240712C00400000 | 2024-06-24 3:05PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240712C00420000 | 2024-06-24 11:50AM EDT | 420.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240712C00430000 | 2024-06-21 12:01PM EDT | 430.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240712C00440000 | 2024-06-24 10:16AM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240712P00105000 | 2024-06-24 2:21PM EDT | 105.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| COIN240712P00120000 | 2024-06-17 10:01AM EDT | 120.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240712P00130000 | 2024-06-24 2:29PM EDT | 130.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| COIN240712P00135000 | 2024-06-24 9:56AM EDT | 135.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| COIN240712P00140000 | 2024-06-24 9:30AM EDT | 140.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| COIN240712P00145000 | 2024-06-24 1:53PM EDT | 145.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| COIN240712P00150000 | 2024-06-24 3:56PM EDT | 150.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240712P00155000 | 2024-06-24 9:39AM EDT | 155.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240712P00160000 | 2024-06-24 1:27PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COIN240712P00165000 | 2024-06-24 3:00PM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 25.00% |
| COIN240712P00170000 | 2024-06-24 3:59PM EDT | 170.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| COIN240712P00175000 | 2024-06-24 3:40PM EDT | 175.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| COIN240712P00180000 | 2024-06-24 3:59PM EDT | 180.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| COIN240712P00185000 | 2024-06-24 3:56PM EDT | 185.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 12.50% |
| COIN240712P00190000 | 2024-06-24 3:49PM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| COIN240712P00195000 | 2024-06-24 3:49PM EDT | 195.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
| COIN240712P00200000 | 2024-06-24 3:59PM EDT | 200.00 | 6.71 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 6.25% |
| COIN240712P00205000 | 2024-06-24 3:51PM EDT | 205.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| COIN240712P00210000 | 2024-06-24 3:58PM EDT | 210.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 1.56% |
| COIN240712P00215000 | 2024-06-24 3:35PM EDT | 215.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| COIN240712P00220000 | 2024-06-24 3:35PM EDT | 220.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| COIN240712P00225000 | 2024-06-24 3:40PM EDT | 225.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| COIN240712P00230000 | 2024-06-24 12:58PM EDT | 230.00 | 25.37 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240712P00235000 | 2024-06-24 3:28PM EDT | 235.00 | 26.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240712P00240000 | 2024-06-24 1:36PM EDT | 240.00 | 32.37 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| COIN240712P00245000 | 2024-06-24 10:58AM EDT | 245.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00250000 | 2024-06-24 3:58PM EDT | 250.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240712P00255000 | 2024-06-24 2:26PM EDT | 255.00 | 44.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00260000 | 2024-06-24 1:38PM EDT | 260.00 | 51.27 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| COIN240712P00265000 | 2024-06-24 12:54PM EDT | 265.00 | 56.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712P00270000 | 2024-06-20 11:07AM EDT | 270.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00275000 | 2024-06-18 11:10AM EDT | 275.00 | 42.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712P00285000 | 2024-06-13 11:58AM EDT | 285.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00295000 | 2024-06-10 10:34AM EDT | 295.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240712P00320000 | 2024-06-21 1:25PM EDT | 320.00 | 96.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00330000 | 2024-06-21 1:25PM EDT | 330.00 | 106.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00340000 | 2024-06-21 1:25PM EDT | 340.00 | 116.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00345000 | 2024-06-21 1:25PM EDT | 345.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240712P00350000 | 2024-06-12 11:00AM EDT | 350.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240712P00400000 | 2024-06-12 9:34AM EDT | 400.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.