Singapore markets close in 2 hours 1 minute
Straits Times Index
3,325.18 +11.04 (+0.33%) Nikkei
39,173.15 +368.50 (+0.95%) Hang Seng
18,020.73 -6.98 (-0.04%) FTSE 100
8,281.55 +43.83 (+0.53%) Bitcoin USD
61,107.64 -1,171.28 (-1.88%) CMC Crypto 200
1,269.41 +20.29 (+1.62%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221C00100000 | 2024-05-31 10:24AM EDT | 100.00 | 138.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00105000 | 2024-06-10 10:31AM EDT | 105.00 | 149.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00110000 | 2024-05-02 10:04AM EDT | 110.00 | 118.40 | 125.60 | 129.45 | 0.00 | - | 3 | 4 | 132.17% |
| COIN250221C00120000 | 2024-05-31 12:39PM EDT | 120.00 | 116.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00125000 | 2024-05-22 9:35AM EDT | 125.00 | 114.35 | 111.90 | 115.90 | 0.00 | - | 22 | 25 | 117.26% |
| COIN250221C00130000 | 2024-05-20 1:02PM EDT | 130.00 | 102.00 | 117.85 | 120.75 | 0.00 | - | 1 | 7 | 136.26% |
| COIN250221C00135000 | 2024-05-22 11:44AM EDT | 135.00 | 115.10 | 105.15 | 108.00 | 0.00 | - | 1 | 14 | 112.29% |
| COIN250221C00140000 | 2024-06-12 10:17AM EDT | 140.00 | 133.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00145000 | 2024-05-15 9:33AM EDT | 145.00 | 91.78 | 119.20 | 121.55 | 0.00 | - | 1 | 2 | 153.00% |
| COIN250221C00150000 | 2024-05-31 12:30PM EDT | 150.00 | 95.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00155000 | 2024-04-22 2:52PM EDT | 155.00 | 100.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221C00160000 | 2024-05-20 1:02PM EDT | 160.00 | 83.60 | 97.80 | 100.00 | 0.00 | - | 1 | 2 | 120.60% |
| COIN250221C00165000 | 2024-06-05 11:52AM EDT | 165.00 | 107.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250221C00170000 | 2024-05-09 3:54PM EDT | 170.00 | 75.88 | 99.55 | 103.10 | 0.00 | - | 1 | 1 | 132.91% |
| COIN250221C00175000 | 2024-06-24 9:32AM EDT | 175.00 | 73.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| COIN250221C00180000 | 2024-06-10 9:30AM EDT | 180.00 | 95.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN250221C00185000 | 2024-06-21 10:52AM EDT | 185.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221C00190000 | 2024-06-21 1:17PM EDT | 190.00 | 72.42 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN250221C00195000 | 2024-06-24 1:13PM EDT | 195.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| COIN250221C00200000 | 2024-06-24 1:09PM EDT | 200.00 | 55.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| COIN250221C00210000 | 2024-06-24 12:44PM EDT | 210.00 | 52.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| COIN250221C00220000 | 2024-06-24 1:45PM EDT | 220.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| COIN250221C00230000 | 2024-06-24 2:49PM EDT | 230.00 | 47.34 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| COIN250221C00240000 | 2024-06-24 1:31PM EDT | 240.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221C00250000 | 2024-06-24 1:47PM EDT | 250.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221C00260000 | 2024-06-24 2:35PM EDT | 260.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00270000 | 2024-06-21 11:18AM EDT | 270.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00280000 | 2024-06-21 9:53AM EDT | 280.00 | 38.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221C00290000 | 2024-06-24 9:50AM EDT | 290.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221C00300000 | 2024-06-24 1:08PM EDT | 300.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| COIN250221C00310000 | 2024-06-24 10:06AM EDT | 310.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00320000 | 2024-06-12 1:34PM EDT | 320.00 | 51.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00330000 | 2024-06-24 3:10PM EDT | 330.00 | 23.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN250221C00340000 | 2024-06-24 12:38PM EDT | 340.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00350000 | 2024-06-24 10:08AM EDT | 350.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00360000 | 2024-06-11 2:12PM EDT | 360.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221C00370000 | 2024-06-21 1:37PM EDT | 370.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00380000 | 2024-06-14 11:55AM EDT | 380.00 | 29.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00390000 | 2024-06-24 11:53AM EDT | 390.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| COIN250221C00400000 | 2024-06-24 2:29PM EDT | 400.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COIN250221C00410000 | 2024-06-24 1:24PM EDT | 410.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00420000 | 2024-06-24 2:44PM EDT | 420.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| COIN250221C00430000 | 2024-06-21 1:39PM EDT | 430.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| COIN250221C00440000 | 2024-06-24 2:44PM EDT | 440.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| COIN250221C00450000 | 2024-06-21 3:55PM EDT | 450.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221C00460000 | 2024-06-24 2:44PM EDT | 460.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| COIN250221C00470000 | 2024-06-21 1:39PM EDT | 470.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| COIN250221C00480000 | 2024-06-24 10:33AM EDT | 480.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| COIN250221C00490000 | 2024-06-21 3:55PM EDT | 490.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| COIN250221C00500000 | 2024-06-24 2:31PM EDT | 500.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| COIN250221C00510000 | 2024-06-24 2:44PM EDT | 510.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| COIN250221C00520000 | 2024-06-21 2:31PM EDT | 520.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 25.00% |
Putsfor21 February 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN250221P00100000 | 2024-06-24 10:44AM EDT | 100.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| COIN250221P00105000 | 2024-06-20 10:56AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00110000 | 2024-06-17 2:44PM EDT | 110.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221P00115000 | 2024-06-13 11:46AM EDT | 115.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00120000 | 2024-06-24 10:12AM EDT | 120.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| COIN250221P00125000 | 2024-06-24 2:36PM EDT | 125.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00130000 | 2024-06-17 9:41AM EDT | 130.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| COIN250221P00135000 | 2024-06-13 11:51AM EDT | 135.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| COIN250221P00140000 | 2024-06-24 3:13PM EDT | 140.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| COIN250221P00145000 | 2024-06-21 1:41PM EDT | 145.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| COIN250221P00150000 | 2024-06-21 11:20AM EDT | 150.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| COIN250221P00155000 | 2024-06-12 3:52PM EDT | 155.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00160000 | 2024-06-24 11:01AM EDT | 160.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| COIN250221P00165000 | 2024-06-18 11:59AM EDT | 165.00 | 18.65 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| COIN250221P00170000 | 2024-06-12 9:40AM EDT | 170.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| COIN250221P00175000 | 2024-06-24 9:38AM EDT | 175.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| COIN250221P00180000 | 2024-06-21 9:41AM EDT | 180.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN250221P00185000 | 2024-06-07 10:01AM EDT | 185.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| COIN250221P00190000 | 2024-06-12 1:46PM EDT | 190.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| COIN250221P00195000 | 2024-06-12 3:28PM EDT | 195.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| COIN250221P00200000 | 2024-06-24 2:32PM EDT | 200.00 | 39.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| COIN250221P00210000 | 2024-06-24 12:42PM EDT | 210.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.39% |
| COIN250221P00220000 | 2024-06-12 2:44PM EDT | 220.00 | 37.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00230000 | 2024-06-12 9:49AM EDT | 230.00 | 44.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00240000 | 2024-06-18 3:34PM EDT | 240.00 | 54.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| COIN250221P00250000 | 2024-06-12 3:36PM EDT | 250.00 | 55.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00260000 | 2024-06-07 9:32AM EDT | 260.00 | 62.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| COIN250221P00270000 | 2024-05-08 10:42AM EDT | 270.00 | 89.55 | 71.50 | 75.60 | 0.00 | - | 18 | 12 | 52.19% |
| COIN250221P00280000 | 2024-05-07 10:12AM EDT | 280.00 | 93.70 | 75.20 | 76.50 | 0.00 | - | 7 | 23 | 40.29% |
| COIN250221P00340000 | 2024-06-06 9:40AM EDT | 340.00 | 120.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| COIN250221P00500000 | 2024-05-20 11:31AM EDT | 500.00 | 293.15 | 266.25 | 269.70 | 0.00 | - | - | 5 | 0.00% |
| COIN250221P00520000 | 2024-04-16 9:30AM EDT | 520.00 | 306.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.