Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,306.77 -0.24 (-0.00%) Dow
39,442.98 -228.06 (-0.57%) Nasdaq
16,871.77 +70.22 (+0.42%) Bitcoin USD
68,033.55 -1,479.72 (-2.13%) CMC Crypto 200
1,490.46 -12.20 (-0.81%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018C00100000 | 2024-05-07 1:24PM EDT | 100.00 | 122.58 | 129.50 | 134.45 | 0.00 | - | 6 | 22 | 123.36% |
| COIN241018C00105000 | 2024-05-03 3:58PM EDT | 105.00 | 123.95 | 123.85 | 127.45 | 0.00 | - | 1 | 8 | 110.99% |
| COIN241018C00110000 | 2024-05-03 3:58PM EDT | 110.00 | 119.63 | 120.10 | 124.15 | 0.00 | - | 3 | 2 | 111.98% |
| COIN241018C00115000 | 2024-05-20 2:47PM EDT | 115.00 | 109.00 | 115.65 | 119.50 | 0.00 | - | 1 | 2 | 108.22% |
| COIN241018C00120000 | 2024-05-20 2:47PM EDT | 120.00 | 104.65 | 111.95 | 115.25 | 0.00 | - | 1 | 16 | 106.78% |
| COIN241018C00125000 | 2024-04-19 3:31PM EDT | 125.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 8 | 3 | 0.00% |
| COIN241018C00130000 | 2024-05-17 2:12PM EDT | 130.00 | 86.25 | 103.45 | 106.90 | 0.00 | - | 9 | 9 | 101.75% |
| COIN241018C00135000 | 2024-04-29 3:45PM EDT | 135.00 | 97.00 | 100.40 | 103.25 | 0.00 | - | 1 | 5 | 101.95% |
| COIN241018C00140000 | 2024-05-10 11:08AM EDT | 140.00 | 77.42 | 95.75 | 98.75 | 0.00 | - | 1 | 100 | 98.09% |
| COIN241018C00145000 | 2024-05-10 11:08AM EDT | 145.00 | 73.90 | 92.35 | 94.90 | 0.00 | - | 26 | 131 | 97.08% |
| COIN241018C00150000 | 2024-05-17 1:28PM EDT | 150.00 | 73.44 | 89.15 | 91.45 | 0.00 | - | 1 | 25 | 96.72% |
| COIN241018C00155000 | 2024-05-13 1:05PM EDT | 155.00 | 62.50 | 84.50 | 87.70 | 0.00 | - | 1 | 8 | 93.82% |
| COIN241018C00160000 | 2024-05-20 11:31AM EDT | 160.00 | 66.60 | 81.20 | 84.00 | 0.00 | - | 3 | 11 | 92.68% |
| COIN241018C00165000 | 2024-04-19 10:30AM EDT | 165.00 | 80.00 | 62.00 | 63.55 | 0.00 | - | 3 | 34 | 49.86% |
| COIN241018C00170000 | 2024-05-14 10:34AM EDT | 170.00 | 58.00 | 73.85 | 76.85 | 0.00 | - | 2 | 19 | 89.38% |
| COIN241018C00175000 | 2024-05-22 2:50PM EDT | 175.00 | 73.50 | 71.65 | 74.45 | 0.00 | - | 5 | 41 | 90.56% |
| COIN241018C00180000 | 2024-05-16 1:32PM EDT | 180.00 | 49.95 | 68.90 | 71.10 | 0.00 | - | 2 | 10 | 89.82% |
| COIN241018C00185000 | 2024-05-20 11:10AM EDT | 185.00 | 50.40 | 66.15 | 68.20 | 0.00 | - | 4 | 5 | 89.39% |
| COIN241018C00190000 | 2024-05-22 11:53AM EDT | 190.00 | 69.00 | 62.25 | 65.30 | 0.00 | - | 1 | 20 | 87.60% |
| COIN241018C00195000 | 2024-05-21 2:57PM EDT | 195.00 | 62.75 | 59.40 | 62.40 | 0.00 | - | 3 | 6 | 86.78% |
| COIN241018C00200000 | 2024-05-22 3:54PM EDT | 200.00 | 62.10 | 58.80 | 60.40 | 0.00 | - | 15 | 150 | 88.91% |
| COIN241018C00210000 | 2024-05-22 3:36PM EDT | 210.00 | 58.16 | 54.30 | 55.75 | 0.00 | - | 7 | 340 | 88.69% |
| COIN241018C00220000 | 2024-05-22 3:17PM EDT | 220.00 | 52.00 | 49.40 | 50.90 | 0.00 | - | 8 | 970 | 87.32% |
| COIN241018C00230000 | 2024-05-22 3:54PM EDT | 230.00 | 48.00 | 44.65 | 47.15 | 0.00 | - | 30 | 187 | 86.58% |
| COIN241018C00240000 | 2024-05-22 12:04PM EDT | 240.00 | 47.00 | 40.90 | 43.35 | 0.00 | - | 28 | 108 | 86.18% |
| COIN241018C00250000 | 2024-05-22 3:41PM EDT | 250.00 | 41.50 | 38.25 | 40.05 | 0.00 | - | 6 | 216 | 86.72% |
| COIN241018C00260000 | 2024-05-22 10:19AM EDT | 260.00 | 36.18 | 34.95 | 37.10 | 0.00 | - | 7 | 184 | 86.53% |
| COIN241018C00270000 | 2024-05-22 1:41PM EDT | 270.00 | 35.70 | 32.60 | 33.90 | 0.00 | - | 11 | 196 | 86.54% |
| COIN241018C00280000 | 2024-05-22 10:27AM EDT | 280.00 | 30.61 | 29.75 | 31.10 | 0.00 | - | 1 | 89 | 86.07% |
| COIN241018C00290000 | 2024-05-22 11:40AM EDT | 290.00 | 30.08 | 27.30 | 28.65 | 0.00 | - | 3 | 62 | 85.89% |
| COIN241018C00300000 | 2024-05-22 3:45PM EDT | 300.00 | 27.58 | 25.10 | 26.80 | 0.00 | - | 19 | 343 | 86.15% |
| COIN241018C00310000 | 2024-05-22 9:39AM EDT | 310.00 | 22.70 | 22.70 | 25.65 | 0.00 | - | 1 | 61 | 86.55% |
| COIN241018C00320000 | 2024-05-23 9:32AM EDT | 320.00 | 24.05 | 21.90 | 22.95 | -1.35 | -5.31% | 3 | 52 | 86.71% |
| COIN241018C00330000 | 2024-05-23 9:30AM EDT | 330.00 | 23.38 | 19.50 | 21.85 | -0.42 | -1.76% | 5 | 169 | 86.60% |
| COIN241018C00340000 | 2024-05-22 2:37PM EDT | 340.00 | 19.17 | 18.95 | 20.30 | 0.00 | - | 4 | 104 | 87.60% |
| COIN241018C00350000 | 2024-05-21 1:43PM EDT | 350.00 | 18.26 | 17.60 | 18.60 | 0.00 | - | 2 | 52 | 87.45% |
| COIN241018C00360000 | 2024-05-22 3:38PM EDT | 360.00 | 18.20 | 15.70 | 16.95 | 0.00 | - | 1 | 32 | 86.52% |
| COIN241018C00370000 | 2024-05-22 11:15AM EDT | 370.00 | 16.29 | 15.25 | 16.35 | 0.00 | - | 1 | 692 | 87.99% |
| COIN241018C00380000 | 2024-05-20 1:17PM EDT | 380.00 | 10.50 | 14.00 | 15.25 | 0.00 | - | 1 | 59 | 87.92% |
| COIN241018C00390000 | 2024-05-22 10:55AM EDT | 390.00 | 13.90 | 13.00 | 14.05 | 0.00 | - | 8 | 36 | 87.81% |
| COIN241018C00400000 | 2024-05-22 3:13PM EDT | 400.00 | 13.35 | 11.65 | 13.05 | 0.00 | - | 10 | 95 | 87.32% |
| COIN241018C00410000 | 2024-05-22 11:58AM EDT | 410.00 | 14.00 | 10.35 | 13.50 | 0.00 | - | 11 | 46 | 88.44% |
| COIN241018C00420000 | 2024-05-22 11:50AM EDT | 420.00 | 12.40 | 9.55 | 12.00 | 0.00 | - | 3 | 26 | 87.65% |
| COIN241018C00430000 | 2024-05-17 1:22PM EDT | 430.00 | 6.45 | 10.15 | 11.55 | 0.00 | - | 3 | 35 | 89.81% |
| COIN241018C00440000 | 2024-05-22 12:45PM EDT | 440.00 | 11.60 | 9.25 | 10.90 | 0.00 | - | 13 | 35 | 89.70% |
| COIN241018C00450000 | 2024-05-23 9:32AM EDT | 450.00 | 9.65 | 8.05 | 9.35 | -1.47 | -13.22% | 7 | 9 | 87.76% |
| COIN241018C00460000 | 2024-05-22 3:15PM EDT | 460.00 | 9.10 | 8.05 | 9.15 | 0.00 | - | 1 | 62 | 89.22% |
| COIN241018C00470000 | 2024-05-21 9:38AM EDT | 470.00 | 8.15 | 7.65 | 8.80 | 0.00 | - | 1 | 43 | 89.81% |
| COIN241018C00480000 | 2024-05-15 12:10PM EDT | 480.00 | 4.00 | 7.55 | 9.20 | 0.00 | - | 2 | 25 | 91.88% |
| COIN241018C00490000 | 2024-05-16 10:07AM EDT | 490.00 | 4.20 | 5.90 | 7.30 | 0.00 | - | 5 | 17 | 87.94% |
| COIN241018C00500000 | 2024-05-22 3:02PM EDT | 500.00 | 7.10 | 5.35 | 7.85 | 0.00 | - | 2 | 55 | 89.44% |
| COIN241018C00510000 | 2024-05-21 12:00PM EDT | 510.00 | 5.85 | 5.40 | 6.65 | 0.00 | - | 1 | 133 | 88.94% |
| COIN241018C00520000 | 2024-05-22 3:24PM EDT | 520.00 | 6.41 | 5.85 | 6.25 | 0.00 | - | 4 | 385 | 90.44% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241018P00100000 | 2024-05-22 2:14PM EDT | 100.00 | 1.49 | 1.03 | 1.75 | 0.00 | - | 2 | 144 | 75.24% |
| COIN241018P00105000 | 2024-05-21 9:43AM EDT | 105.00 | 1.97 | 1.42 | 2.05 | 0.00 | - | 5 | 61 | 74.55% |
| COIN241018P00110000 | 2024-05-20 3:53PM EDT | 110.00 | 2.56 | 1.71 | 2.67 | 0.00 | - | 2 | 27 | 74.28% |
| COIN241018P00115000 | 2024-05-22 1:01PM EDT | 115.00 | 2.65 | 2.08 | 3.20 | 0.00 | - | 1 | 86 | 73.46% |
| COIN241018P00120000 | 2024-05-21 11:31AM EDT | 120.00 | 3.75 | 2.81 | 3.45 | 0.00 | - | 9 | 159 | 72.52% |
| COIN241018P00125000 | 2024-05-22 2:19PM EDT | 125.00 | 3.95 | 3.80 | 4.00 | 0.00 | - | 36 | 608 | 72.78% |
| COIN241018P00130000 | 2024-05-21 10:19AM EDT | 130.00 | 5.15 | 4.60 | 5.05 | 0.00 | - | 1 | 23 | 73.21% |
| COIN241018P00135000 | 2024-05-22 12:31PM EDT | 135.00 | 5.10 | 5.40 | 5.65 | 0.00 | - | 1 | 246 | 72.17% |
| COIN241018P00140000 | 2024-05-22 2:35PM EDT | 140.00 | 6.60 | 6.40 | 7.25 | 0.00 | - | 2 | 582 | 73.18% |
| COIN241018P00145000 | 2024-05-22 12:55PM EDT | 145.00 | 7.05 | 6.40 | 8.15 | 0.00 | - | 3 | 767 | 70.66% |
| COIN241018P00150000 | 2024-05-22 11:05AM EDT | 150.00 | 8.82 | 7.95 | 8.75 | 0.00 | - | 3 | 110 | 70.17% |
| COIN241018P00155000 | 2024-05-20 3:59PM EDT | 155.00 | 10.72 | 9.65 | 11.20 | 0.00 | - | 3 | 29 | 72.38% |
| COIN241018P00160000 | 2024-05-23 9:39AM EDT | 160.00 | 11.88 | 11.20 | 11.55 | -0.34 | -2.71% | 1 | 603 | 70.83% |
| COIN241018P00165000 | 2024-05-20 11:53AM EDT | 165.00 | 15.10 | 11.90 | 13.50 | 0.00 | - | 1 | 60 | 70.14% |
| COIN241018P00170000 | 2024-05-22 2:37PM EDT | 170.00 | 15.05 | 12.75 | 15.25 | 0.00 | - | 57 | 436 | 69.15% |
| COIN241018P00175000 | 2024-05-22 2:12PM EDT | 175.00 | 16.05 | 16.25 | 17.75 | 0.00 | - | 10 | 86 | 71.98% |
| COIN241018P00180000 | 2024-05-22 12:16PM EDT | 180.00 | 16.90 | 18.20 | 19.00 | 0.00 | - | 2 | 202 | 71.14% |
| COIN241018P00185000 | 2024-05-22 10:21AM EDT | 185.00 | 20.39 | 20.35 | 20.95 | 0.00 | - | 2 | 249 | 71.08% |
| COIN241018P00190000 | 2024-05-21 9:51AM EDT | 190.00 | 23.57 | 22.10 | 23.35 | 0.00 | - | 2 | 86 | 70.83% |
| COIN241018P00195000 | 2024-05-22 12:49PM EDT | 195.00 | 23.10 | 23.85 | 26.30 | 0.00 | - | 52 | 205 | 70.92% |
| COIN241018P00200000 | 2024-05-22 2:21PM EDT | 200.00 | 27.50 | 26.65 | 28.40 | 0.00 | - | 2 | 630 | 70.98% |
| COIN241018P00210000 | 2024-05-23 9:32AM EDT | 210.00 | 31.08 | 31.50 | 33.85 | -0.04 | -0.13% | 3 | 81 | 70.96% |
| COIN241018P00220000 | 2024-05-22 3:53PM EDT | 220.00 | 37.25 | 36.60 | 38.00 | 0.00 | - | 6 | 161 | 69.22% |
| COIN241018P00230000 | 2024-05-23 9:36AM EDT | 230.00 | 43.50 | 43.00 | 44.15 | +0.80 | +1.87% | 1 | 222 | 69.79% |
| COIN241018P00240000 | 2024-05-22 10:07AM EDT | 240.00 | 51.28 | 49.25 | 51.15 | 0.00 | - | 1 | 48 | 70.30% |
| COIN241018P00250000 | 2024-05-20 3:39PM EDT | 250.00 | 57.90 | 55.00 | 57.00 | 0.00 | - | 35 | 75 | 68.76% |
| COIN241018P00260000 | 2024-05-21 11:44AM EDT | 260.00 | 65.20 | 62.00 | 64.10 | 0.00 | - | 31 | 64 | 68.84% |
| COIN241018P00270000 | 2024-05-16 1:39PM EDT | 270.00 | 84.60 | 69.00 | 71.90 | 0.00 | - | 1 | 52 | 69.02% |
| COIN241018P00280000 | 2024-05-17 10:58AM EDT | 280.00 | 89.95 | 77.05 | 79.35 | 0.00 | - | 1 | 17 | 69.36% |
| COIN241018P00290000 | 2024-05-17 10:39AM EDT | 290.00 | 98.90 | 84.05 | 86.75 | 0.00 | - | 1 | 19 | 68.21% |
| COIN241018P00300000 | 2024-05-02 3:06PM EDT | 300.00 | 97.84 | 92.00 | 94.80 | 0.00 | - | 2 | 39 | 68.11% |
| COIN241018P00320000 | 2024-05-20 9:35AM EDT | 320.00 | 122.65 | 107.75 | 110.25 | 0.00 | - | 1 | 18 | 65.75% |
| COIN241018P00330000 | 2024-05-13 2:13PM EDT | 330.00 | 135.59 | 116.55 | 119.90 | 0.00 | - | 1 | 1 | 67.04% |
| COIN241018P00340000 | 2024-04-16 1:13PM EDT | 340.00 | 143.20 | 139.25 | 140.90 | 0.00 | - | - | 1 | 94.19% |
| COIN241018P00350000 | 2024-05-03 9:55AM EDT | 350.00 | 137.90 | 133.20 | 136.10 | 0.00 | - | 3 | 3 | 63.78% |
| COIN241018P00420000 | 2024-03-26 9:32AM EDT | 420.00 | 174.80 | 208.45 | 210.45 | 0.00 | - | 1 | 1 | 91.67% |
| COIN241018P00450000 | 2024-03-26 9:32AM EDT | 450.00 | 200.10 | 235.35 | 238.05 | 0.00 | - | 1 | 1 | 90.41% |
© 2024 Yahoo. All rights reserved.