Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.89 +0.27 (+0.00%) Dow
39,251.62 +101.29 (+0.26%) Nasdaq
17,644.37 -44.99 (-0.25%) Bitcoin USD
61,457.45 -2,833.57 (-4.41%) CMC Crypto 200
1,259.29 -50.43 (-3.85%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816C00050000 | 2024-06-05 3:12PM EDT | 50.00 | 199.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00060000 | 2024-06-11 9:47AM EDT | 60.00 | 176.41 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| COIN240816C00080000 | 2024-06-20 11:31AM EDT | 80.00 | 158.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00090000 | 2024-05-31 2:19PM EDT | 90.00 | 134.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816C00095000 | 2024-06-11 1:32PM EDT | 95.00 | 143.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816C00100000 | 2024-06-18 3:55PM EDT | 100.00 | 137.33 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240816C00105000 | 2024-06-18 12:14PM EDT | 105.00 | 134.45 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240816C00110000 | 2024-06-11 10:46AM EDT | 110.00 | 134.09 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240816C00120000 | 2024-05-31 1:15PM EDT | 120.00 | 106.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| COIN240816C00125000 | 2024-05-20 11:30AM EDT | 125.00 | 88.23 | 111.15 | 114.80 | 0.00 | - | 3 | 4 | 218.12% |
| COIN240816C00130000 | 2024-06-18 9:52AM EDT | 130.00 | 110.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| COIN240816C00135000 | 2024-06-21 10:59AM EDT | 135.00 | 91.52 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| COIN240816C00140000 | 2024-06-20 1:44PM EDT | 140.00 | 92.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| COIN240816C00145000 | 2024-06-04 3:38PM EDT | 145.00 | 103.12 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| COIN240816C00150000 | 2024-06-21 3:52PM EDT | 150.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 146 | 1,379 | 0.00% |
| COIN240816C00155000 | 2024-06-21 11:37AM EDT | 155.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 500 | 992 | 0.00% |
| COIN240816C00160000 | 2024-06-21 1:59PM EDT | 160.00 | 66.25 | 0.00 | 0.00 | 0.00 | - | 71 | 431 | 0.00% |
| COIN240816C00165000 | 2024-06-21 11:56AM EDT | 165.00 | 65.12 | 0.00 | 0.00 | 0.00 | - | 210 | 513 | 0.00% |
| COIN240816C00170000 | 2024-06-21 10:48AM EDT | 170.00 | 61.07 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| COIN240816C00175000 | 2024-06-21 3:26PM EDT | 175.00 | 56.18 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| COIN240816C00180000 | 2024-06-14 1:08PM EDT | 180.00 | 69.10 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| COIN240816C00185000 | 2024-06-18 10:43AM EDT | 185.00 | 65.05 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 0.00% |
| COIN240816C00190000 | 2024-06-21 1:44PM EDT | 190.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 22 | 62 | 0.00% |
| COIN240816C00195000 | 2024-06-20 11:58AM EDT | 195.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 11 | 18 | 0.00% |
| COIN240816C00200000 | 2024-06-21 3:51PM EDT | 200.00 | 38.86 | 0.00 | 0.00 | 0.00 | - | 20 | 149 | 0.00% |
| COIN240816C00210000 | 2024-06-21 2:04PM EDT | 210.00 | 31.83 | 0.00 | 0.00 | 0.00 | - | 9 | 146 | 0.00% |
| COIN240816C00220000 | 2024-06-21 3:06PM EDT | 220.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 27 | 140 | 0.78% |
| COIN240816C00230000 | 2024-06-21 3:58PM EDT | 230.00 | 25.56 | 0.00 | 0.00 | 0.00 | - | 159 | 519 | 3.13% |
| COIN240816C00240000 | 2024-06-21 3:53PM EDT | 240.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 828 | 1,450 | 6.25% |
| COIN240816C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 393 | 1,017 | 6.25% |
| COIN240816C00260000 | 2024-06-21 3:57PM EDT | 260.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 160 | 482 | 12.50% |
| COIN240816C00270000 | 2024-06-21 3:49PM EDT | 270.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 142 | 496 | 12.50% |
| COIN240816C00280000 | 2024-06-21 3:58PM EDT | 280.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 98 | 450 | 12.50% |
| COIN240816C00290000 | 2024-06-21 3:59PM EDT | 290.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 34 | 122 | 12.50% |
| COIN240816C00300000 | 2024-06-21 3:59PM EDT | 300.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2,439 | 2,899 | 12.50% |
| COIN240816C00310000 | 2024-06-21 2:54PM EDT | 310.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 29 | 190 | 25.00% |
| COIN240816C00320000 | 2024-06-21 3:51PM EDT | 320.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 38 | 940 | 25.00% |
| COIN240816C00330000 | 2024-06-21 3:22PM EDT | 330.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 62 | 276 | 25.00% |
| COIN240816C00340000 | 2024-06-21 3:34PM EDT | 340.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 7 | 381 | 25.00% |
| COIN240816C00350000 | 2024-06-21 3:58PM EDT | 350.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 278 | 1,073 | 25.00% |
| COIN240816C00360000 | 2024-06-21 11:38AM EDT | 360.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 6 | 558 | 25.00% |
| COIN240816C00370000 | 2024-06-21 2:37PM EDT | 370.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 754 | 1,352 | 25.00% |
| COIN240816C00380000 | 2024-06-21 3:49PM EDT | 380.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 8 | 157 | 25.00% |
| COIN240816C00390000 | 2024-06-21 2:25PM EDT | 390.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 14 | 54 | 25.00% |
| COIN240816C00400000 | 2024-06-21 3:38PM EDT | 400.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 64 | 182 | 25.00% |
| COIN240816C00410000 | 2024-06-21 1:23PM EDT | 410.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 25.00% |
| COIN240816C00420000 | 2024-06-21 3:54PM EDT | 420.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 25.00% |
| COIN240816C00430000 | 2024-06-21 2:22PM EDT | 430.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 10 | 231 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN240816P00060000 | 2024-06-04 3:37PM EDT | 60.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 37 | 37 | 50.00% |
| COIN240816P00065000 | 2024-05-30 10:54AM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| COIN240816P00070000 | 2024-06-10 2:25PM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| COIN240816P00080000 | 2024-06-12 3:51PM EDT | 80.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| COIN240816P00085000 | 2024-06-17 3:22PM EDT | 85.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 32 | 70 | 50.00% |
| COIN240816P00090000 | 2024-06-21 12:33PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 50.00% |
| COIN240816P00095000 | 2024-06-20 1:58PM EDT | 95.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 50.00% |
| COIN240816P00100000 | 2024-06-11 12:49PM EDT | 100.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| COIN240816P00105000 | 2024-06-18 12:14PM EDT | 105.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| COIN240816P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| COIN240816P00115000 | 2024-06-13 10:26AM EDT | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| COIN240816P00120000 | 2024-06-21 9:46AM EDT | 120.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| COIN240816P00125000 | 2024-06-14 2:40PM EDT | 125.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 83 | 25.00% |
| COIN240816P00130000 | 2024-06-17 3:43PM EDT | 130.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 8 | 40 | 25.00% |
| COIN240816P00135000 | 2024-06-21 1:15PM EDT | 135.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 27 | 78 | 25.00% |
| COIN240816P00140000 | 2024-06-21 2:36PM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 16 | 94 | 25.00% |
| COIN240816P00145000 | 2024-06-21 3:51PM EDT | 145.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 20 | 84 | 25.00% |
| COIN240816P00150000 | 2024-06-21 3:40PM EDT | 150.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 482 | 5,574 | 25.00% |
| COIN240816P00155000 | 2024-06-21 3:23PM EDT | 155.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 7 | 143 | 25.00% |
| COIN240816P00160000 | 2024-06-21 3:35PM EDT | 160.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 36 | 195 | 12.50% |
| COIN240816P00165000 | 2024-06-21 3:56PM EDT | 165.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 11 | 156 | 12.50% |
| COIN240816P00170000 | 2024-06-21 3:56PM EDT | 170.00 | 4.71 | 0.00 | 0.00 | 0.00 | - | 32 | 261 | 12.50% |
| COIN240816P00175000 | 2024-06-21 3:55PM EDT | 175.00 | 5.88 | 0.00 | 0.00 | 0.00 | - | 56 | 366 | 12.50% |
| COIN240816P00180000 | 2024-06-21 3:46PM EDT | 180.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 38 | 204 | 12.50% |
| COIN240816P00185000 | 2024-06-21 3:45PM EDT | 185.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 43 | 313 | 12.50% |
| COIN240816P00190000 | 2024-06-21 3:59PM EDT | 190.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 40 | 254 | 6.25% |
| COIN240816P00195000 | 2024-06-21 3:23PM EDT | 195.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 79 | 237 | 6.25% |
| COIN240816P00200000 | 2024-06-21 3:53PM EDT | 200.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 104 | 583 | 6.25% |
| COIN240816P00210000 | 2024-06-21 3:49PM EDT | 210.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 107 | 1,926 | 3.13% |
| COIN240816P00220000 | 2024-06-21 3:56PM EDT | 220.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 170 | 411 | 0.00% |
| COIN240816P00230000 | 2024-06-21 3:47PM EDT | 230.00 | 28.67 | 0.00 | 0.00 | 0.00 | - | 203 | 739 | 0.00% |
| COIN240816P00240000 | 2024-06-21 3:59PM EDT | 240.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 155 | 487 | 0.00% |
| COIN240816P00250000 | 2024-06-21 2:16PM EDT | 250.00 | 43.05 | 0.00 | 0.00 | 0.00 | - | 32 | 161 | 0.00% |
| COIN240816P00260000 | 2024-06-21 1:11PM EDT | 260.00 | 47.84 | 0.00 | 0.00 | 0.00 | - | 6 | 224 | 0.00% |
| COIN240816P00270000 | 2024-06-14 3:55PM EDT | 270.00 | 46.35 | 0.00 | 0.00 | 0.00 | - | 13 | 23 | 0.00% |
| COIN240816P00280000 | 2024-06-14 1:31PM EDT | 280.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| COIN240816P00290000 | 2024-06-18 9:30AM EDT | 290.00 | 63.15 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| COIN240816P00300000 | 2024-06-21 10:35AM EDT | 300.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| COIN240816P00320000 | 2024-06-10 11:56AM EDT | 320.00 | 81.03 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| COIN240816P00340000 | 2024-06-04 1:56PM EDT | 340.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| COIN240816P00350000 | 2024-06-14 9:38AM EDT | 350.00 | 106.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| COIN240816P00400000 | 2024-06-20 3:08PM EDT | 400.00 | 167.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.