Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,314.35 +7.34 (+0.14%) Dow
39,366.76 -304.28 (-0.77%) Nasdaq
16,916.90 +115.36 (+0.69%) Bitcoin USD
68,149.49 -2,071.23 (-2.95%) CMC Crypto 200
1,470.30 -32.37 (-2.15%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:29AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115C00105000 | 2024-05-01 10:08AM EDT | 105.00 | 108.75 | 122.55 | 126.65 | 0.00 | - | 2 | 4 | 81.40% |
| COIN241115C00110000 | 2024-05-21 3:40PM EDT | 110.00 | 123.05 | 118.40 | 121.85 | 0.00 | - | 1 | 6 | 80.13% |
| COIN241115C00115000 | 2024-04-30 3:46PM EDT | 115.00 | 101.50 | 114.60 | 117.55 | 0.00 | - | 1 | 1 | 80.71% |
| COIN241115C00120000 | 2024-05-02 12:25PM EDT | 120.00 | 112.79 | 110.60 | 112.80 | 0.00 | - | 1 | 7 | 79.35% |
| COIN241115C00125000 | 2024-05-14 1:59PM EDT | 125.00 | 87.16 | 106.15 | 109.40 | 0.00 | - | 1 | 4 | 79.59% |
| COIN241115C00130000 | 2024-04-24 2:07PM EDT | 130.00 | 113.90 | 102.25 | 104.85 | 0.00 | - | 2 | 4 | 78.33% |
| COIN241115C00135000 | 2024-04-30 9:34AM EDT | 135.00 | 95.50 | 99.20 | 100.80 | 0.00 | - | 1 | 2 | 79.17% |
| COIN241115C00140000 | 2024-05-02 12:17PM EDT | 140.00 | 98.51 | 96.10 | 97.35 | 0.00 | - | 1 | 1 | 80.38% |
| COIN241115C00145000 | 2024-05-20 10:55AM EDT | 145.00 | 78.45 | 92.50 | 94.05 | 0.00 | - | 2 | 6 | 80.63% |
| COIN241115C00150000 | 2024-04-29 10:40AM EDT | 150.00 | 98.94 | 88.70 | 90.50 | 0.00 | - | 1 | 4 | 79.96% |
| COIN241115C00155000 | 2024-04-24 2:02PM EDT | 155.00 | 97.30 | 85.50 | 87.30 | 0.00 | - | 1 | 11 | 80.29% |
| COIN241115C00160000 | 2024-05-20 9:34AM EDT | 160.00 | 70.55 | 81.80 | 83.80 | 0.00 | - | 1 | 5 | 79.37% |
| COIN241115C00165000 | 2024-05-15 10:36AM EDT | 165.00 | 70.25 | 79.45 | 81.95 | 0.00 | - | 6 | 7 | 81.71% |
| COIN241115C00170000 | 2024-05-14 12:33PM EDT | 170.00 | 61.00 | 76.60 | 77.45 | 0.00 | - | 1 | 2 | 80.20% |
| COIN241115C00175000 | 2024-05-15 11:27AM EDT | 175.00 | 64.50 | 73.20 | 74.90 | 0.00 | - | 8 | 7 | 80.06% |
| COIN241115C00180000 | 2024-05-23 10:00AM EDT | 180.00 | 70.00 | 70.05 | 72.35 | +9.72 | +16.12% | 1 | 12 | 79.98% |
| COIN241115C00185000 | 2024-05-16 1:21PM EDT | 185.00 | 52.05 | 67.10 | 68.90 | 0.00 | - | 2 | 3 | 79.03% |
| COIN241115C00190000 | 2024-05-21 11:57AM EDT | 190.00 | 65.26 | 64.00 | 66.85 | 0.00 | - | 1 | 3 | 79.13% |
| COIN241115C00195000 | 2024-05-23 10:18AM EDT | 195.00 | 65.37 | 63.35 | 64.15 | +12.60 | +23.88% | 1 | 192 | 80.72% |
| COIN241115C00200000 | 2024-05-22 1:09PM EDT | 200.00 | 69.50 | 60.60 | 61.55 | 0.00 | - | 3 | 264 | 80.26% |
| COIN241115C00210000 | 2024-05-21 2:31PM EDT | 210.00 | 60.55 | 54.80 | 57.30 | 0.00 | - | 36 | 197 | 79.50% |
| COIN241115C00220000 | 2024-05-21 1:49PM EDT | 220.00 | 53.33 | 52.05 | 53.55 | -2.97 | -5.28% | 10 | 259 | 81.21% |
| COIN241115C00230000 | 2024-05-23 10:58AM EDT | 230.00 | 46.71 | 46.65 | 50.00 | -7.57 | -13.95% | 6 | 62 | 80.30% |
| COIN241115C00240000 | 2024-05-23 10:38AM EDT | 240.00 | 45.25 | 44.00 | 45.50 | -8.98 | -16.56% | 13 | 105 | 80.40% |
| COIN241115C00250000 | 2024-05-23 10:58AM EDT | 250.00 | 40.80 | 41.15 | 42.80 | -6.05 | -12.91% | 92 | 115 | 81.34% |
| COIN241115C00260000 | 2024-05-22 3:42PM EDT | 260.00 | 43.55 | 38.25 | 39.60 | 0.00 | - | 12 | 106 | 81.43% |
| COIN241115C00270000 | 2024-05-22 10:52AM EDT | 270.00 | 39.19 | 35.65 | 37.05 | 0.00 | - | 2 | 131 | 81.89% |
| COIN241115C00280000 | 2024-05-22 3:49PM EDT | 280.00 | 37.00 | 33.35 | 34.60 | 0.00 | - | 8 | 35 | 82.33% |
| COIN241115C00290000 | 2024-05-22 2:28PM EDT | 290.00 | 33.38 | 30.75 | 32.45 | 0.00 | - | 21 | 145 | 82.46% |
| COIN241115C00300000 | 2024-05-23 11:07AM EDT | 300.00 | 30.00 | 29.00 | 30.05 | -3.00 | -9.09% | 10 | 217 | 82.77% |
| COIN241115C00310000 | 2024-05-22 2:28PM EDT | 310.00 | 29.02 | 26.85 | 27.90 | 0.00 | - | 8 | 82 | 82.68% |
| COIN241115C00320000 | 2024-05-23 10:21AM EDT | 320.00 | 26.00 | 25.50 | 26.35 | -4.49 | -14.73% | 10 | 50 | 83.50% |
| COIN241115C00330000 | 2024-05-22 12:11PM EDT | 330.00 | 29.60 | 23.40 | 24.35 | 0.00 | - | 1 | 64 | 83.08% |
| COIN241115C00340000 | 2024-05-22 9:53AM EDT | 340.00 | 23.50 | 22.05 | 23.00 | 0.00 | - | 20 | 155 | 83.63% |
| COIN241115C00350000 | 2024-05-22 11:55AM EDT | 350.00 | 25.55 | 20.45 | 21.35 | 0.00 | - | 2 | 156 | 83.49% |
| COIN241115C00360000 | 2024-05-03 3:16PM EDT | 360.00 | 22.35 | 18.80 | 20.30 | 0.00 | - | 2 | 19 | 83.64% |
| COIN241115C00370000 | 2024-05-21 2:28PM EDT | 370.00 | 20.60 | 18.30 | 19.00 | 0.00 | - | 5 | 30 | 84.44% |
| COIN241115C00380000 | 2024-05-23 10:16AM EDT | 380.00 | 18.00 | 17.10 | 18.05 | -4.10 | -18.55% | 1 | 12 | 84.75% |
| COIN241115C00390000 | 2024-05-23 11:00AM EDT | 390.00 | 15.75 | 16.15 | 16.75 | +4.15 | +35.78% | 4 | 26 | 84.81% |
| COIN241115C00400000 | 2024-05-23 9:42AM EDT | 400.00 | 16.00 | 15.05 | 15.65 | -1.20 | -6.98% | 1 | 85 | 84.77% |
| COIN241115C00410000 | 2024-05-13 10:23AM EDT | 410.00 | 8.05 | 13.90 | 14.95 | 0.00 | - | 1 | 339 | 84.92% |
| COIN241115C00420000 | 2024-05-21 2:41PM EDT | 420.00 | 15.20 | 13.50 | 15.10 | 0.00 | - | 1 | 8 | 86.60% |
| COIN241115C00430000 | 2024-05-10 10:55AM EDT | 430.00 | 7.75 | 12.70 | 13.25 | 0.00 | - | 1 | 12 | 85.67% |
| COIN241115C00440000 | 2024-05-21 1:59PM EDT | 440.00 | 13.15 | 12.00 | 12.40 | 0.00 | - | 1 | 26 | 85.76% |
| COIN241115C00450000 | 2024-05-21 1:16PM EDT | 450.00 | 12.45 | 11.40 | 11.80 | 0.00 | - | 3 | 32 | 86.13% |
| COIN241115C00460000 | 2024-05-22 12:11PM EDT | 460.00 | 14.00 | 10.70 | 11.70 | 0.00 | - | 1 | 29 | 86.86% |
| COIN241115C00470000 | 2024-05-03 10:22AM EDT | 470.00 | 12.70 | 10.15 | 10.50 | 0.00 | - | 5 | 8 | 86.38% |
| COIN241115C00480000 | 2024-05-22 9:35AM EDT | 480.00 | 10.20 | 8.75 | 9.90 | 0.00 | - | 10 | 20 | 85.44% |
| COIN241115C00490000 | 2024-05-16 1:36PM EDT | 490.00 | 4.95 | 8.75 | 9.50 | 0.00 | - | - | 20 | 86.40% |
| COIN241115C00500000 | 2024-05-22 1:11PM EDT | 500.00 | 11.00 | 8.50 | 9.40 | 0.00 | - | 1 | 21 | 87.38% |
| COIN241115C00510000 | 2024-05-21 10:09AM EDT | 510.00 | 9.35 | 7.90 | 8.90 | +0.16 | +1.74% | 1 | 62 | 87.30% |
| COIN241115C00520000 | 2024-05-23 9:33AM EDT | 520.00 | 7.50 | 7.75 | 8.10 | -1.85 | -19.79% | 2 | 247 | 87.34% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241115P00100000 | 2024-05-22 11:11AM EDT | 100.00 | 2.18 | 1.52 | 2.60 | 0.00 | - | 1 | 74 | 75.96% |
| COIN241115P00105000 | 2024-05-15 3:40PM EDT | 105.00 | 3.07 | 2.00 | 3.85 | 0.00 | - | 1 | 9 | 78.11% |
| COIN241115P00110000 | 2024-05-22 10:25AM EDT | 110.00 | 3.40 | 3.20 | 3.45 | 0.00 | - | 44 | 95 | 76.47% |
| COIN241115P00115000 | 2024-05-22 11:17AM EDT | 115.00 | 3.65 | 3.95 | 4.15 | 0.00 | - | 3 | 21 | 76.39% |
| COIN241115P00120000 | 2024-05-22 1:31PM EDT | 120.00 | 4.45 | 4.75 | 5.00 | 0.00 | - | 1 | 20 | 76.34% |
| COIN241115P00125000 | 2024-05-22 11:54AM EDT | 125.00 | 5.30 | 5.35 | 5.80 | 0.00 | - | 2 | 244 | 75.35% |
| COIN241115P00130000 | 2024-05-22 12:32PM EDT | 130.00 | 6.10 | 6.55 | 6.75 | 0.00 | - | 4 | 107 | 75.57% |
| COIN241115P00135000 | 2024-05-22 11:24AM EDT | 135.00 | 7.50 | 7.65 | 8.15 | 0.00 | - | 1 | 159 | 75.99% |
| COIN241115P00140000 | 2024-05-23 10:07AM EDT | 140.00 | 9.10 | 8.80 | 9.45 | +1.10 | +13.75% | 1 | 676 | 75.92% |
| COIN241115P00145000 | 2024-05-22 2:18PM EDT | 145.00 | 10.05 | 10.00 | 10.40 | 0.00 | - | 1 | 83 | 75.09% |
| COIN241115P00150000 | 2024-05-23 9:44AM EDT | 150.00 | 11.00 | 11.50 | 12.35 | -0.30 | -2.65% | 1 | 110 | 75.86% |
| COIN241115P00155000 | 2024-05-22 3:32PM EDT | 155.00 | 12.20 | 13.00 | 13.40 | 0.00 | - | 1 | 803 | 75.09% |
| COIN241115P00160000 | 2024-05-22 3:25PM EDT | 160.00 | 14.00 | 14.30 | 15.00 | 0.00 | - | 3 | 517 | 74.55% |
| COIN241115P00165000 | 2024-05-22 2:34PM EDT | 165.00 | 16.37 | 16.25 | 16.70 | 0.00 | - | 1 | 29 | 74.70% |
| COIN241115P00170000 | 2024-05-22 12:17PM EDT | 170.00 | 16.60 | 18.00 | 18.75 | 0.00 | - | 1 | 277 | 74.74% |
| COIN241115P00175000 | 2024-05-22 2:18PM EDT | 175.00 | 20.05 | 20.30 | 20.65 | 0.00 | - | 5 | 38 | 74.98% |
| COIN241115P00180000 | 2024-05-23 10:56AM EDT | 180.00 | 22.95 | 22.40 | 22.80 | +1.49 | +6.94% | 1 | 213 | 75.04% |
| COIN241115P00185000 | 2024-05-21 9:56AM EDT | 185.00 | 24.34 | 24.05 | 24.95 | -0.95 | -3.76% | 1 | 16 | 74.44% |
| COIN241115P00190000 | 2024-05-21 3:49PM EDT | 190.00 | 27.30 | 25.85 | 27.60 | 0.00 | - | 3 | 26 | 74.31% |
| COIN241115P00195000 | 2024-05-22 10:49AM EDT | 195.00 | 28.45 | 29.00 | 29.70 | -0.67 | -2.30% | 1 | 435 | 74.73% |
| COIN241115P00200000 | 2024-05-21 10:50AM EDT | 200.00 | 33.00 | 31.30 | 32.30 | 0.00 | - | 4 | 84 | 74.65% |
| COIN241115P00210000 | 2024-05-23 10:44AM EDT | 210.00 | 37.71 | 37.15 | 38.30 | +0.86 | +2.33% | 2 | 197 | 75.76% |
| COIN241115P00220000 | 2024-05-22 2:25PM EDT | 220.00 | 42.00 | 42.35 | 44.70 | 0.00 | - | 3 | 82 | 75.98% |
| COIN241115P00230000 | 2024-05-22 12:27PM EDT | 230.00 | 45.17 | 48.55 | 49.90 | 0.00 | - | 1 | 70 | 75.48% |
| COIN241115P00240000 | 2024-05-17 11:37AM EDT | 240.00 | 62.50 | 55.15 | 56.15 | 0.00 | - | 2 | 74 | 75.66% |
| COIN241115P00250000 | 2024-05-14 3:50PM EDT | 250.00 | 71.00 | 61.70 | 62.60 | 0.00 | - | 1 | 153 | 75.49% |
| COIN241115P00260000 | 2024-05-17 11:41AM EDT | 260.00 | 77.00 | 68.30 | 69.50 | 0.00 | - | 15 | 77 | 75.28% |
| COIN241115P00270000 | 2024-05-17 11:26AM EDT | 270.00 | 83.60 | 75.85 | 76.70 | 0.00 | - | 2 | 31 | 75.66% |
| COIN241115P00280000 | 2024-05-20 11:26AM EDT | 280.00 | 90.10 | 83.15 | 84.00 | 0.00 | - | 1 | 6 | 75.55% |
| COIN241115P00300000 | 2024-05-06 10:41AM EDT | 300.00 | 95.30 | 97.65 | 99.80 | 0.00 | - | 1 | 2 | 75.17% |
| COIN241115P00310000 | 2024-05-15 2:37PM EDT | 310.00 | 108.80 | 106.15 | 107.75 | 0.00 | - | 1 | 7 | 75.60% |
| COIN241115P00440000 | 2024-05-15 2:37PM EDT | 440.00 | 225.11 | 219.45 | 222.35 | 0.00 | - | - | 1 | 73.19% |
| COIN241115P00460000 | 2024-05-15 3:45PM EDT | 460.00 | 242.15 | 239.05 | 241.30 | 0.00 | - | - | 2 | 74.29% |
| COIN241115P00520000 | 2024-03-28 9:50AM EDT | 520.00 | 269.30 | 287.45 | 291.35 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.