Singapore markets close in 2 hours 54 minutes
Straits Times Index
3,325.46 +11.32 (+0.34%) Nikkei
39,201.08 +396.43 (+1.02%) Hang Seng
18,104.95 +77.24 (+0.43%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
60,982.80 -1,292.43 (-2.08%) CMC Crypto 200
1,267.54 +18.42 (+1.47%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726C00095000 | 2024-06-14 11:45AM EDT | 95.00 | 148.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN240726C00100000 | 2024-06-13 9:55AM EDT | 100.00 | 153.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726C00140000 | 2024-06-21 10:51AM EDT | 140.00 | 86.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726C00150000 | 2024-06-24 11:55AM EDT | 150.00 | 64.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726C00160000 | 2024-06-21 3:30PM EDT | 160.00 | 65.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00170000 | 2024-06-24 12:24PM EDT | 170.00 | 46.58 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| COIN240726C00175000 | 2024-06-24 1:25PM EDT | 175.00 | 39.04 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| COIN240726C00180000 | 2024-06-24 1:25PM EDT | 180.00 | 35.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN240726C00185000 | 2024-06-24 1:10PM EDT | 185.00 | 31.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726C00190000 | 2024-06-24 2:48PM EDT | 190.00 | 30.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00195000 | 2024-06-24 12:31PM EDT | 195.00 | 26.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726C00200000 | 2024-06-24 1:46PM EDT | 200.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| COIN240726C00205000 | 2024-06-24 1:20PM EDT | 205.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726C00210000 | 2024-06-24 2:28PM EDT | 210.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| COIN240726C00215000 | 2024-06-24 3:32PM EDT | 215.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 1.56% |
| COIN240726C00220000 | 2024-06-24 3:58PM EDT | 220.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| COIN240726C00225000 | 2024-06-24 3:48PM EDT | 225.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| COIN240726C00230000 | 2024-06-24 3:49PM EDT | 230.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| COIN240726C00235000 | 2024-06-24 3:41PM EDT | 235.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| COIN240726C00240000 | 2024-06-24 3:59PM EDT | 240.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 6.25% |
| COIN240726C00245000 | 2024-06-24 1:38PM EDT | 245.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| COIN240726C00250000 | 2024-06-24 3:40PM EDT | 250.00 | 6.42 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 12.50% |
| COIN240726C00255000 | 2024-06-24 3:44PM EDT | 255.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 12.50% |
| COIN240726C00260000 | 2024-06-24 3:58PM EDT | 260.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| COIN240726C00265000 | 2024-06-24 3:48PM EDT | 265.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| COIN240726C00270000 | 2024-06-24 3:32PM EDT | 270.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 312 | 0 | 12.50% |
| COIN240726C00275000 | 2024-06-24 2:48PM EDT | 275.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| COIN240726C00280000 | 2024-06-24 3:56PM EDT | 280.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| COIN240726C00285000 | 2024-06-24 3:43PM EDT | 285.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COIN240726C00290000 | 2024-06-24 10:55AM EDT | 290.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| COIN240726C00295000 | 2024-06-24 1:26PM EDT | 295.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN240726C00300000 | 2024-06-24 3:58PM EDT | 300.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| COIN240726C00305000 | 2024-06-24 1:27PM EDT | 305.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726C00310000 | 2024-06-24 2:35PM EDT | 310.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240726C00315000 | 2024-06-24 1:31PM EDT | 315.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN240726C00320000 | 2024-06-21 3:59PM EDT | 320.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726C00325000 | 2024-06-24 11:25AM EDT | 325.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726C00330000 | 2024-06-24 2:35PM EDT | 330.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| COIN240726C00335000 | 2024-06-24 12:41PM EDT | 335.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726C00340000 | 2024-06-24 12:37PM EDT | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN240726C00345000 | 2024-06-21 11:08AM EDT | 345.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| COIN240726C00350000 | 2024-06-24 12:44PM EDT | 350.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726C00360000 | 2024-06-21 12:49PM EDT | 360.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN240726C00370000 | 2024-06-17 3:13PM EDT | 370.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00380000 | 2024-06-21 10:05AM EDT | 380.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00390000 | 2024-06-17 2:22PM EDT | 390.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240726C00400000 | 2024-06-24 10:10AM EDT | 400.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| COIN240726C00410000 | 2024-06-11 12:08PM EDT | 410.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240726C00420000 | 2024-06-24 9:30AM EDT | 420.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| COIN240726C00430000 | 2024-06-12 2:39PM EDT | 430.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240726C00440000 | 2024-06-24 12:09PM EDT | 440.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240726P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| COIN240726P00135000 | 2024-06-24 2:48PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726P00140000 | 2024-06-24 2:15PM EDT | 140.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726P00145000 | 2024-06-24 1:28PM EDT | 145.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN240726P00150000 | 2024-06-24 3:47PM EDT | 150.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COIN240726P00155000 | 2024-06-24 3:05PM EDT | 155.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| COIN240726P00160000 | 2024-06-24 3:03PM EDT | 160.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| COIN240726P00165000 | 2024-06-24 2:49PM EDT | 165.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| COIN240726P00170000 | 2024-06-24 3:02PM EDT | 170.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| COIN240726P00175000 | 2024-06-24 3:04PM EDT | 175.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| COIN240726P00180000 | 2024-06-24 3:56PM EDT | 180.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| COIN240726P00185000 | 2024-06-24 3:49PM EDT | 185.00 | 5.68 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| COIN240726P00190000 | 2024-06-24 3:32PM EDT | 190.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 6.25% |
| COIN240726P00195000 | 2024-06-24 3:44PM EDT | 195.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| COIN240726P00200000 | 2024-06-24 1:58PM EDT | 200.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 6.25% |
| COIN240726P00205000 | 2024-06-24 1:35PM EDT | 205.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| COIN240726P00210000 | 2024-06-24 3:26PM EDT | 210.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.78% |
| COIN240726P00215000 | 2024-06-24 2:52PM EDT | 215.00 | 17.81 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| COIN240726P00220000 | 2024-06-24 2:33PM EDT | 220.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 0.00% |
| COIN240726P00225000 | 2024-06-24 3:25PM EDT | 225.00 | 23.20 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 0.00% |
| COIN240726P00230000 | 2024-06-24 3:28PM EDT | 230.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| COIN240726P00235000 | 2024-06-24 12:15PM EDT | 235.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| COIN240726P00240000 | 2024-06-24 2:14PM EDT | 240.00 | 35.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726P00245000 | 2024-06-24 2:59PM EDT | 245.00 | 37.92 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| COIN240726P00250000 | 2024-06-24 2:14PM EDT | 250.00 | 43.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN240726P00255000 | 2024-06-24 3:14PM EDT | 255.00 | 45.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726P00260000 | 2024-06-24 1:20PM EDT | 260.00 | 53.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN240726P00265000 | 2024-06-12 3:30PM EDT | 265.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN240726P00270000 | 2024-06-24 10:46AM EDT | 270.00 | 55.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN240726P00275000 | 2024-06-17 10:02AM EDT | 275.00 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00280000 | 2024-06-21 1:30PM EDT | 280.00 | 59.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN240726P00290000 | 2024-06-13 3:15PM EDT | 290.00 | 54.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN240726P00340000 | 2024-06-13 3:15PM EDT | 340.00 | 98.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.