Singapore markets close in 1 hour 53 minutes
Straits Times Index
3,324.96 +10.82 (+0.33%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
17,997.40 -30.31 (-0.17%) FTSE 100
8,281.55 0.00 (0.00%) Bitcoin USD
61,113.10 -1,229.58 (-1.97%) CMC Crypto 200
1,268.38 +19.26 (+1.54%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220C00100000 | 2024-06-24 12:40PM EDT | 100.00 | 116.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00105000 | 2024-06-21 3:59PM EDT | 105.00 | 126.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220C00110000 | 2024-06-21 1:28PM EDT | 110.00 | 120.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00115000 | 2024-06-06 9:34AM EDT | 115.00 | 143.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00120000 | 2024-06-14 10:32AM EDT | 120.00 | 131.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00125000 | 2024-06-18 11:31AM EDT | 125.00 | 122.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00130000 | 2024-06-20 1:50PM EDT | 130.00 | 109.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00135000 | 2024-06-20 12:26PM EDT | 135.00 | 111.67 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| COIN241220C00140000 | 2024-06-18 3:19PM EDT | 140.00 | 109.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00145000 | 2024-06-21 9:44AM EDT | 145.00 | 95.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00150000 | 2024-06-20 10:01AM EDT | 150.00 | 102.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00155000 | 2024-06-18 1:38PM EDT | 155.00 | 98.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220C00160000 | 2024-06-11 1:25PM EDT | 160.00 | 96.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| COIN241220C00165000 | 2024-06-21 9:34AM EDT | 165.00 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00170000 | 2024-06-24 3:48PM EDT | 170.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241220C00175000 | 2024-06-20 12:23PM EDT | 175.00 | 83.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241220C00180000 | 2024-06-24 1:22PM EDT | 180.00 | 59.58 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| COIN241220C00185000 | 2024-06-24 1:22PM EDT | 185.00 | 56.78 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| COIN241220C00190000 | 2024-06-21 1:50PM EDT | 190.00 | 62.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220C00195000 | 2024-06-24 11:07AM EDT | 195.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220C00200000 | 2024-06-24 2:31PM EDT | 200.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| COIN241220C00210000 | 2024-06-24 3:50PM EDT | 210.00 | 46.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241220C00220000 | 2024-06-24 3:42PM EDT | 220.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| COIN241220C00230000 | 2024-06-24 1:42PM EDT | 230.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| COIN241220C00240000 | 2024-06-24 3:50PM EDT | 240.00 | 35.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| COIN241220C00250000 | 2024-06-24 1:45PM EDT | 250.00 | 32.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| COIN241220C00260000 | 2024-06-24 3:42PM EDT | 260.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN241220C00270000 | 2024-06-24 11:14AM EDT | 270.00 | 30.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241220C00280000 | 2024-06-24 1:44PM EDT | 280.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| COIN241220C00290000 | 2024-06-24 1:23PM EDT | 290.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| COIN241220C00300000 | 2024-06-24 3:48PM EDT | 300.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 12.50% |
| COIN241220C00310000 | 2024-06-24 2:18PM EDT | 310.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| COIN241220C00320000 | 2024-06-24 12:38PM EDT | 320.00 | 18.05 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| COIN241220C00330000 | 2024-06-24 1:08PM EDT | 330.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COIN241220C00340000 | 2024-06-21 10:26AM EDT | 340.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241220C00350000 | 2024-06-24 3:42PM EDT | 350.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN241220C00360000 | 2024-06-24 9:31AM EDT | 360.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241220C00370000 | 2024-06-18 2:12PM EDT | 370.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220C00380000 | 2024-06-24 11:26AM EDT | 380.00 | 12.83 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN241220C00390000 | 2024-06-24 1:45PM EDT | 390.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220C00400000 | 2024-06-24 1:48PM EDT | 400.00 | 10.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| COIN241220C00410000 | 2024-06-24 10:06AM EDT | 410.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241220C00420000 | 2024-06-24 11:10AM EDT | 420.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241220C00430000 | 2024-06-17 10:42AM EDT | 430.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| COIN241220C00440000 | 2024-06-21 12:25PM EDT | 440.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| COIN241220C00450000 | 2024-06-24 3:25PM EDT | 450.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| COIN241220C00460000 | 2024-06-24 11:59AM EDT | 460.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241220C00470000 | 2024-05-31 2:55PM EDT | 470.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241220C00480000 | 2024-06-12 2:16PM EDT | 480.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241220C00490000 | 2024-06-24 2:03PM EDT | 490.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| COIN241220C00500000 | 2024-06-24 12:52PM EDT | 500.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COIN241220C00510000 | 2024-06-11 12:36PM EDT | 510.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| COIN241220C00520000 | 2024-06-24 3:24PM EDT | 520.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN241220P00100000 | 2024-06-24 3:42PM EDT | 100.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 25.00% |
| COIN241220P00105000 | 2024-06-24 1:02PM EDT | 105.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN241220P00110000 | 2024-06-24 12:42PM EDT | 110.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN241220P00115000 | 2024-06-24 1:17PM EDT | 115.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN241220P00120000 | 2024-06-24 3:42PM EDT | 120.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| COIN241220P00125000 | 2024-06-24 2:19PM EDT | 125.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN241220P00130000 | 2024-06-24 12:58PM EDT | 130.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241220P00135000 | 2024-06-24 3:57PM EDT | 135.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| COIN241220P00140000 | 2024-06-24 10:28AM EDT | 140.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN241220P00145000 | 2024-06-21 10:13AM EDT | 145.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN241220P00150000 | 2024-06-24 2:29PM EDT | 150.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| COIN241220P00155000 | 2024-06-17 3:11PM EDT | 155.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN241220P00160000 | 2024-06-24 3:32PM EDT | 160.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| COIN241220P00165000 | 2024-06-24 2:35PM EDT | 165.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| COIN241220P00170000 | 2024-06-24 2:29PM EDT | 170.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241220P00175000 | 2024-06-24 12:33PM EDT | 175.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| COIN241220P00180000 | 2024-06-24 3:32PM EDT | 180.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN241220P00185000 | 2024-06-24 1:06PM EDT | 185.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
| COIN241220P00190000 | 2024-06-24 1:10PM EDT | 190.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| COIN241220P00195000 | 2024-06-24 2:51PM EDT | 195.00 | 30.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN241220P00200000 | 2024-06-24 3:25PM EDT | 200.00 | 33.36 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 1.56% |
| COIN241220P00210000 | 2024-06-24 2:51PM EDT | 210.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.39% |
| COIN241220P00220000 | 2024-06-24 1:12PM EDT | 220.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| COIN241220P00230000 | 2024-06-24 12:27PM EDT | 230.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN241220P00240000 | 2024-06-24 1:14PM EDT | 240.00 | 59.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN241220P00250000 | 2024-06-24 12:59PM EDT | 250.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00260000 | 2024-06-21 1:52PM EDT | 260.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| COIN241220P00270000 | 2024-06-21 12:32PM EDT | 270.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00280000 | 2024-06-12 10:12AM EDT | 280.00 | 67.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00290000 | 2024-06-12 9:39AM EDT | 290.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00300000 | 2024-06-21 9:50AM EDT | 300.00 | 96.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00310000 | 2024-06-12 9:39AM EDT | 310.00 | 88.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00340000 | 2024-05-20 9:35AM EDT | 340.00 | 144.65 | 120.15 | 122.00 | 0.00 | - | - | 5 | 0.00% |
| COIN241220P00400000 | 2024-06-03 3:15PM EDT | 400.00 | 180.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN241220P00470000 | 2024-05-20 11:08AM EDT | 470.00 | 265.70 | 236.00 | 239.30 | 0.00 | - | - | 9 | 0.00% |
| COIN241220P00480000 | 2024-04-29 9:51AM EDT | 480.00 | 263.50 | 249.75 | 253.00 | 0.00 | - | - | 1 | 0.00% |
| COIN241220P00510000 | 2024-06-06 10:35AM EDT | 510.00 | 261.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN241220P00520000 | 2024-06-18 1:40PM EDT | 520.00 | 283.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.