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
61,125.96 -3,191.87 (-4.96%) CMC Crypto 200
1,264.25 -45.47 (-3.47%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719C00050000 | 2024-06-11 9:39AM EDT | 50.00 | 187.49 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| COIN240719C00055000 | 2024-03-12 10:22AM EDT | 55.00 | 200.75 | 194.45 | 197.70 | 0.00 | - | - | 1 | 772.63% |
| COIN240719C00060000 | 2024-06-05 11:45AM EDT | 60.00 | 189.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240719C00065000 | 2024-06-05 11:48AM EDT | 65.00 | 183.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00070000 | 2024-06-11 12:00PM EDT | 70.00 | 167.11 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN240719C00075000 | 2024-06-21 9:30AM EDT | 75.00 | 151.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| COIN240719C00080000 | 2024-06-18 3:32PM EDT | 80.00 | 158.23 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00085000 | 2024-06-20 9:52AM EDT | 85.00 | 154.43 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719C00090000 | 2024-06-20 12:34PM EDT | 90.00 | 144.41 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| COIN240719C00095000 | 2024-05-31 11:47AM EDT | 95.00 | 131.47 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240719C00100000 | 2024-06-20 2:31PM EDT | 100.00 | 134.80 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| COIN240719C00105000 | 2024-06-12 10:16AM EDT | 105.00 | 154.09 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| COIN240719C00110000 | 2024-06-20 3:21PM EDT | 110.00 | 122.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| COIN240719C00115000 | 2024-06-20 10:03AM EDT | 115.00 | 124.30 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| COIN240719C00120000 | 2024-06-21 12:35PM EDT | 120.00 | 106.56 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN240719C00125000 | 2024-06-21 3:36PM EDT | 125.00 | 99.05 | 0.00 | 0.00 | 0.00 | - | 19 | 23 | 0.00% |
| COIN240719C00130000 | 2024-06-21 3:06PM EDT | 130.00 | 93.75 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| COIN240719C00135000 | 2024-06-21 9:47AM EDT | 135.00 | 91.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| COIN240719C00140000 | 2024-06-20 11:35AM EDT | 140.00 | 99.14 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| COIN240719C00145000 | 2024-06-13 1:19PM EDT | 145.00 | 102.98 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| COIN240719C00150000 | 2024-06-21 3:28PM EDT | 150.00 | 74.39 | 0.00 | 0.00 | 0.00 | - | 13 | 56 | 0.00% |
| COIN240719C00155000 | 2024-06-21 3:36PM EDT | 155.00 | 69.87 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| COIN240719C00160000 | 2024-06-21 1:50PM EDT | 160.00 | 62.74 | 0.00 | 0.00 | 0.00 | - | 11 | 199 | 0.00% |
| COIN240719C00165000 | 2024-06-18 9:50AM EDT | 165.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| COIN240719C00170000 | 2024-06-21 11:45AM EDT | 170.00 | 55.97 | 0.00 | 0.00 | 0.00 | - | 5 | 213 | 0.00% |
| COIN240719C00175000 | 2024-06-20 11:20AM EDT | 175.00 | 65.38 | 0.00 | 0.00 | 0.00 | - | 3 | 226 | 0.00% |
| COIN240719C00180000 | 2024-06-21 3:54PM EDT | 180.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 54 | 200 | 0.00% |
| COIN240719C00185000 | 2024-06-21 10:48AM EDT | 185.00 | 42.96 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| COIN240719C00190000 | 2024-06-21 1:20PM EDT | 190.00 | 38.58 | 0.00 | 0.00 | 0.00 | - | 27 | 114 | 0.00% |
| COIN240719C00195000 | 2024-06-21 3:59PM EDT | 195.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.00% |
| COIN240719C00200000 | 2024-06-21 3:59PM EDT | 200.00 | 32.53 | 0.00 | 0.00 | 0.00 | - | 51 | 869 | 0.00% |
| COIN240719C00210000 | 2024-06-21 3:05PM EDT | 210.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 86 | 622 | 0.00% |
| COIN240719C00220000 | 2024-06-21 3:59PM EDT | 220.00 | 20.04 | 0.00 | 0.00 | 0.00 | - | 394 | 3,953 | 0.00% |
| COIN240719C00230000 | 2024-06-21 3:59PM EDT | 230.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1,267 | 3,774 | 1.56% |
| COIN240719C00240000 | 2024-06-21 3:59PM EDT | 240.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 945 | 2,235 | 6.25% |
| COIN240719C00250000 | 2024-06-21 3:59PM EDT | 250.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,024 | 2,057 | 6.25% |
| COIN240719C00260000 | 2024-06-21 3:59PM EDT | 260.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 630 | 28,331 | 12.50% |
| COIN240719C00270000 | 2024-06-21 3:59PM EDT | 270.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 701 | 1,507 | 12.50% |
| COIN240719C00280000 | 2024-06-21 3:58PM EDT | 280.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1,200 | 2,489 | 12.50% |
| COIN240719C00290000 | 2024-06-21 3:55PM EDT | 290.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 242 | 1,065 | 25.00% |
| COIN240719C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2,438 | 8,103 | 25.00% |
| COIN240719C00310000 | 2024-06-21 3:59PM EDT | 310.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 156 | 3,104 | 25.00% |
| COIN240719C00320000 | 2024-06-21 3:46PM EDT | 320.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 137 | 1,485 | 25.00% |
| COIN240719C00330000 | 2024-06-21 3:57PM EDT | 330.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 285 | 4,126 | 25.00% |
| COIN240719C00340000 | 2024-06-21 3:54PM EDT | 340.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 132 | 2,475 | 25.00% |
| COIN240719C00350000 | 2024-06-21 3:44PM EDT | 350.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 308 | 2,244 | 25.00% |
| COIN240719C00360000 | 2024-06-21 2:56PM EDT | 360.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 26 | 1,129 | 25.00% |
| COIN240719C00370000 | 2024-06-21 2:04PM EDT | 370.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 113 | 1,604 | 25.00% |
| COIN240719C00380000 | 2024-06-21 1:02PM EDT | 380.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 461 | 50.00% |
| COIN240719C00390000 | 2024-06-21 3:27PM EDT | 390.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 84 | 111 | 50.00% |
| COIN240719C00400000 | 2024-06-21 3:45PM EDT | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 140 | 3,184 | 50.00% |
| COIN240719C00410000 | 2024-06-21 2:15PM EDT | 410.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3 | 101 | 50.00% |
| COIN240719C00420000 | 2024-06-21 2:59PM EDT | 420.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 50.00% |
| COIN240719C00430000 | 2024-06-21 11:06AM EDT | 430.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 50.00% |
| COIN240719C00440000 | 2024-06-20 3:40PM EDT | 440.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| COIN240719C00450000 | 2024-06-21 3:58PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 19 | 436 | 50.00% |
| COIN240719C00460000 | 2024-06-18 3:28PM EDT | 460.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 408 | 50.00% |
| COIN240719C00470000 | 2024-06-21 9:30AM EDT | 470.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 17 | 91 | 50.00% |
| COIN240719C00480000 | 2024-06-21 10:52AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 76 | 50.00% |
| COIN240719C00490000 | 2024-06-17 3:59PM EDT | 490.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| COIN240719C00500000 | 2024-06-21 3:43PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 1,175 | 50.00% |
| COIN240719C00510000 | 2024-06-18 3:03PM EDT | 510.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 50.00% |
| COIN240719C00520000 | 2024-06-21 3:57PM EDT | 520.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 2,891 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240719P00050000 | 2024-06-21 3:49PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 160 | 50.00% |
| COIN240719P00055000 | 2024-06-11 3:01PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00060000 | 2024-06-06 9:33AM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240719P00065000 | 2024-05-02 12:10PM EDT | 65.00 | 0.25 | 0.00 | 0.66 | 0.00 | - | 10 | 11 | 212.70% |
| COIN240719P00070000 | 2024-05-30 3:19PM EDT | 70.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| COIN240719P00075000 | 2024-06-21 10:32AM EDT | 75.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| COIN240719P00080000 | 2024-06-21 11:17AM EDT | 80.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| COIN240719P00085000 | 2024-06-13 11:31AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 50.00% |
| COIN240719P00090000 | 2024-06-20 9:55AM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 50.00% |
| COIN240719P00095000 | 2024-06-21 2:16PM EDT | 95.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 50.00% |
| COIN240719P00100000 | 2024-06-21 3:22PM EDT | 100.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 332 | 50.00% |
| COIN240719P00105000 | 2024-06-21 3:08PM EDT | 105.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 50.00% |
| COIN240719P00110000 | 2024-06-21 10:05AM EDT | 110.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 50.00% |
| COIN240719P00115000 | 2024-06-21 1:07PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 50.00% |
| COIN240719P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 12 | 364 | 50.00% |
| COIN240719P00125000 | 2024-06-21 12:41PM EDT | 125.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 354 | 50.00% |
| COIN240719P00130000 | 2024-06-21 12:33PM EDT | 130.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 8 | 300 | 50.00% |
| COIN240719P00135000 | 2024-06-21 11:44AM EDT | 135.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 309 | 50.00% |
| COIN240719P00140000 | 2024-06-21 3:50PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 655 | 50.00% |
| COIN240719P00145000 | 2024-06-21 2:25PM EDT | 145.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 9 | 440 | 25.00% |
| COIN240719P00150000 | 2024-06-21 3:48PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 86 | 3,415 | 25.00% |
| COIN240719P00155000 | 2024-06-21 2:25PM EDT | 155.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 1,146 | 25.00% |
| COIN240719P00160000 | 2024-06-21 3:42PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 38 | 1,282 | 25.00% |
| COIN240719P00165000 | 2024-06-21 3:50PM EDT | 165.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 756 | 25.00% |
| COIN240719P00170000 | 2024-06-21 3:59PM EDT | 170.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 541 | 1,359 | 25.00% |
| COIN240719P00175000 | 2024-06-21 3:21PM EDT | 175.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 527 | 1,277 | 25.00% |
| COIN240719P00180000 | 2024-06-21 3:57PM EDT | 180.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 257 | 2,361 | 12.50% |
| COIN240719P00185000 | 2024-06-21 3:56PM EDT | 185.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 77 | 2,435 | 12.50% |
| COIN240719P00190000 | 2024-06-21 3:51PM EDT | 190.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 239 | 1,373 | 12.50% |
| COIN240719P00195000 | 2024-06-21 3:51PM EDT | 195.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 235 | 1,574 | 12.50% |
| COIN240719P00200000 | 2024-06-21 3:59PM EDT | 200.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 974 | 2,982 | 12.50% |
| COIN240719P00210000 | 2024-06-21 3:59PM EDT | 210.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 398 | 1,455 | 6.25% |
| COIN240719P00220000 | 2024-06-21 3:59PM EDT | 220.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 767 | 2,090 | 3.13% |
| COIN240719P00230000 | 2024-06-21 3:53PM EDT | 230.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 866 | 1,546 | 0.00% |
| COIN240719P00240000 | 2024-06-21 3:53PM EDT | 240.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 321 | 1,118 | 0.00% |
| COIN240719P00250000 | 2024-06-21 3:40PM EDT | 250.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 27 | 745 | 0.00% |
| COIN240719P00260000 | 2024-06-21 3:57PM EDT | 260.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 42 | 509 | 0.00% |
| COIN240719P00270000 | 2024-06-21 1:50PM EDT | 270.00 | 51.93 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 0.00% |
| COIN240719P00280000 | 2024-06-21 12:05PM EDT | 280.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 32 | 218 | 0.00% |
| COIN240719P00290000 | 2024-06-18 3:17PM EDT | 290.00 | 56.24 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 0.00% |
| COIN240719P00300000 | 2024-06-21 2:37PM EDT | 300.00 | 78.90 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 0.00% |
| COIN240719P00310000 | 2024-06-20 3:06PM EDT | 310.00 | 78.87 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| COIN240719P00320000 | 2024-06-21 10:47AM EDT | 320.00 | 96.44 | 0.00 | 0.00 | 0.00 | - | 14 | 31 | 0.00% |
| COIN240719P00330000 | 2024-06-05 11:57AM EDT | 330.00 | 89.00 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| COIN240719P00340000 | 2024-06-17 3:02PM EDT | 340.00 | 93.51 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| COIN240719P00350000 | 2024-06-12 10:20AM EDT | 350.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| COIN240719P00360000 | 2024-04-30 10:35AM EDT | 360.00 | 154.59 | 124.90 | 127.05 | 0.00 | - | 1 | 16 | 0.00% |
| COIN240719P00370000 | 2024-06-05 3:58PM EDT | 370.00 | 120.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00380000 | 2024-03-21 10:44AM EDT | 380.00 | 129.55 | 171.20 | 174.15 | 0.00 | - | 2 | 8 | 226.26% |
| COIN240719P00390000 | 2024-06-06 3:04PM EDT | 390.00 | 131.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| COIN240719P00400000 | 2024-06-17 9:30AM EDT | 400.00 | 160.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240719P00410000 | 2024-03-21 10:44AM EDT | 410.00 | 154.75 | 199.40 | 202.35 | 0.00 | - | - | 1 | 234.03% |
| COIN240719P00440000 | 2024-03-08 11:31AM EDT | 440.00 | 193.55 | 201.85 | 205.25 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00450000 | 2024-05-06 10:02AM EDT | 450.00 | 216.73 | 197.20 | 200.05 | 0.00 | - | 4 | 0 | 0.00% |
| COIN240719P00460000 | 2024-04-05 10:42AM EDT | 460.00 | 213.75 | 235.25 | 238.25 | 0.00 | - | 2 | 3 | 159.08% |
| COIN240719P00470000 | 2024-04-17 9:36AM EDT | 470.00 | 251.54 | 261.00 | 263.95 | 0.00 | - | 5 | 0 | 270.86% |
| COIN240719P00480000 | 2024-03-11 9:31AM EDT | 480.00 | 228.17 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240719P00490000 | 2024-06-04 2:25PM EDT | 490.00 | 243.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN240719P00500000 | 2024-06-17 3:34PM EDT | 500.00 | 252.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00510000 | 2024-06-17 3:34PM EDT | 510.00 | 262.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240719P00520000 | 2024-04-12 1:53PM EDT | 520.00 | 268.75 | 317.40 | 320.45 | 0.00 | - | 4 | 0 | 323.39% |
© 2024 Yahoo. All rights reserved.