Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,351.94 -2.09 (-0.04%) Dow
38,874.92 +67.59 (+0.17%) Nasdaq
17,163.36 -24.55 (-0.14%) Bitcoin USD
71,501.32 -15.21 (-0.02%) CMC Crypto 200
1,526.62 +1.82 (+0.12%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:38AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218C00105000 | 2024-06-04 9:59AM EDT | 105.00 | 162.98 | 182.00 | 186.40 | 0.00 | - | 1 | 5 | 85.70% |
| COIN261218C00110000 | 2024-05-22 2:29PM EDT | 110.00 | 153.20 | 180.00 | 184.20 | 0.00 | - | 6 | 8 | 86.16% |
| COIN261218C00115000 | 2024-05-21 12:48PM EDT | 115.00 | 150.05 | 177.00 | 181.50 | 0.00 | - | 3 | 13 | 85.46% |
| COIN261218C00120000 | 2024-04-25 2:11PM EDT | 120.00 | 148.68 | 156.00 | 161.00 | 0.00 | - | - | 1 | 61.01% |
| COIN261218C00125000 | 2024-05-02 10:01AM EDT | 125.00 | 135.84 | 143.00 | 147.50 | 0.00 | - | 1 | 22 | 50.22% |
| COIN261218C00130000 | 2024-04-24 12:44PM EDT | 130.00 | 146.15 | 151.50 | 155.35 | 0.00 | - | 1 | 9 | 62.20% |
| COIN261218C00135000 | 2024-05-08 9:34AM EDT | 135.00 | 125.00 | 167.00 | 171.25 | 0.00 | - | 1 | 1 | 83.95% |
| COIN261218C00140000 | 2024-06-03 11:42AM EDT | 140.00 | 141.53 | 164.00 | 168.45 | 0.00 | - | 1 | 10 | 83.05% |
| COIN261218C00145000 | 2024-06-03 1:11PM EDT | 145.00 | 135.75 | 162.00 | 166.35 | 0.00 | - | 1 | 11 | 83.08% |
| COIN261218C00150000 | 2024-05-31 11:40AM EDT | 150.00 | 134.60 | 160.00 | 163.80 | 0.00 | - | 1 | 23 | 82.82% |
| COIN261218C00155000 | 2024-05-31 10:41AM EDT | 155.00 | 131.83 | 157.50 | 161.15 | 0.00 | - | 3 | 9 | 82.21% |
| COIN261218C00160000 | 2024-05-10 10:27AM EDT | 160.00 | 114.10 | 155.00 | 159.50 | 0.00 | - | 1 | 6 | 82.09% |
| COIN261218C00165000 | 2024-04-18 11:24AM EDT | 165.00 | 131.77 | 110.40 | 114.45 | 0.00 | - | 1 | 3 | 42.43% |
| COIN261218C00170000 | 2024-05-14 3:35PM EDT | 170.00 | 107.00 | 151.50 | 155.45 | 0.00 | - | 2 | 3 | 82.10% |
| COIN261218C00175000 | 2024-05-14 3:35PM EDT | 175.00 | 105.03 | 148.50 | 153.50 | 0.00 | - | 2 | 11 | 81.48% |
| COIN261218C00180000 | 2024-05-14 1:40PM EDT | 180.00 | 102.00 | 146.50 | 151.20 | 0.00 | - | 1 | 9 | 81.16% |
| COIN261218C00185000 | 2024-05-30 2:24PM EDT | 185.00 | 134.63 | 145.00 | 149.05 | 0.00 | - | 5 | 19 | 81.10% |
| COIN261218C00190000 | 2024-05-28 3:17PM EDT | 190.00 | 132.62 | 143.50 | 147.80 | 0.00 | - | 2 | 6 | 81.42% |
| COIN261218C00195000 | 2024-05-16 11:24AM EDT | 195.00 | 101.03 | 141.50 | 145.65 | 0.00 | - | 1 | 17 | 81.08% |
| COIN261218C00200000 | 2024-06-05 12:34PM EDT | 200.00 | 140.22 | 140.00 | 143.75 | +5.59 | +4.15% | 1 | 42 | 81.04% |
| COIN261218C00210000 | 2024-06-05 9:58AM EDT | 210.00 | 128.60 | 136.00 | 140.30 | 0.00 | - | 1 | 24 | 80.61% |
| COIN261218C00220000 | 2024-06-05 9:58AM EDT | 220.00 | 125.60 | 133.00 | 136.15 | 0.00 | - | 1 | 29 | 80.22% |
| COIN261218C00230000 | 2024-06-04 10:16AM EDT | 230.00 | 116.00 | 129.00 | 133.50 | 0.00 | - | 4 | 28 | 79.95% |
| COIN261218C00240000 | 2024-06-05 12:00PM EDT | 240.00 | 119.85 | 126.00 | 129.90 | 0.00 | - | 1 | 39 | 79.62% |
| COIN261218C00250000 | 2024-06-06 10:59AM EDT | 250.00 | 125.10 | 123.30 | 127.00 | +6.17 | +5.19% | 1 | 149 | 79.60% |
| COIN261218C00260000 | 2024-06-06 11:13AM EDT | 260.00 | 121.90 | 120.00 | 123.85 | +5.90 | +5.09% | 3 | 38 | 79.19% |
| COIN261218C00270000 | 2024-06-06 11:15AM EDT | 270.00 | 117.00 | 118.15 | 120.95 | +29.71 | +34.04% | 3 | 42 | 79.34% |
| COIN261218C00280000 | 2024-05-07 1:06PM EDT | 280.00 | 89.70 | 115.50 | 119.40 | 0.00 | - | 1 | 10 | 79.62% |
| COIN261218C00290000 | 2024-05-29 11:06AM EDT | 290.00 | 100.30 | 113.00 | 116.90 | 0.00 | - | 1 | 64 | 79.54% |
| COIN261218C00300000 | 2024-06-06 10:54AM EDT | 300.00 | 111.95 | 110.50 | 113.95 | +13.70 | +13.94% | 2 | 246 | 79.25% |
| COIN261218C00310000 | 2024-04-19 11:18AM EDT | 310.00 | 88.70 | 72.65 | 76.10 | 0.00 | - | 1 | 1 | 56.02% |
| COIN261218C00320000 | 2024-05-16 11:52AM EDT | 320.00 | 72.07 | 105.50 | 108.65 | 0.00 | - | 1 | 9 | 78.74% |
| COIN261218C00330000 | 2024-05-22 1:07PM EDT | 330.00 | 89.49 | 102.50 | 106.80 | 0.00 | - | 2 | 16 | 78.52% |
| COIN261218C00340000 | 2024-05-21 12:13PM EDT | 340.00 | 79.71 | 100.50 | 104.30 | 0.00 | - | 15 | 20 | 78.38% |
| COIN261218C00350000 | 2024-06-03 9:44AM EDT | 350.00 | 87.50 | 98.50 | 102.05 | 0.00 | - | 1 | 118 | 78.27% |
| COIN261218C00360000 | 2024-05-21 12:13PM EDT | 360.00 | 76.16 | 96.50 | 99.00 | 0.00 | - | - | 15 | 77.87% |
| COIN261218C00370000 | 2024-06-05 11:01AM EDT | 370.00 | 90.69 | 94.00 | 97.15 | 0.00 | - | 10 | 25 | 77.66% |
| COIN261218C00380000 | 2024-05-31 3:36PM EDT | 380.00 | 73.80 | 92.00 | 95.10 | 0.00 | - | 1 | 3 | 77.51% |
| COIN261218C00390000 | 2024-04-16 10:11AM EDT | 390.00 | 69.60 | 59.55 | 63.10 | 0.00 | - | 1 | 1 | 58.69% |
| COIN261218C00400000 | 2024-06-06 10:54AM EDT | 400.00 | 90.04 | 88.50 | 92.10 | +5.11 | +6.02% | 1 | 20 | 77.62% |
| COIN261218C00410000 | 2024-05-31 11:12AM EDT | 410.00 | 70.35 | 87.00 | 90.85 | 0.00 | - | 1 | 43 | 77.79% |
| COIN261218C00420000 | 2024-06-05 10:58AM EDT | 420.00 | 82.53 | 85.00 | 89.00 | 0.00 | - | 1 | 49 | 77.58% |
| COIN261218C00430000 | 2024-06-05 9:55AM EDT | 430.00 | 77.40 | 83.50 | 86.20 | 0.00 | - | 1 | 4 | 77.20% |
| COIN261218C00440000 | 2024-05-23 11:29AM EDT | 440.00 | 66.15 | 81.50 | 85.75 | 0.00 | - | 14 | 14 | 77.37% |
| COIN261218C00450000 | 2024-05-31 12:47PM EDT | 450.00 | 63.00 | 80.00 | 82.95 | 0.00 | - | 3 | 33 | 76.94% |
| COIN261218C00460000 | 2024-06-03 2:36PM EDT | 460.00 | 65.50 | 78.55 | 82.90 | 0.00 | - | 1 | 2 | 77.35% |
| COIN261218C00470000 | 2024-05-24 11:24AM EDT | 470.00 | 66.98 | 77.05 | 80.40 | 0.00 | - | 100 | 200 | 76.97% |
| COIN261218C00480000 | 2024-05-31 2:31PM EDT | 480.00 | 58.56 | 75.60 | 79.05 | 0.00 | - | 6 | 108 | 76.93% |
| COIN261218C00490000 | 2024-05-29 9:30AM EDT | 490.00 | 70.60 | 74.50 | 77.45 | 0.00 | - | 1 | 102 | 76.91% |
| COIN261218C00500000 | 2024-06-05 3:10PM EDT | 500.00 | 70.75 | 73.00 | 77.10 | 0.00 | - | 5 | 258 | 77.12% |
| COIN261218C00510000 | 2024-06-06 11:10AM EDT | 510.00 | 74.00 | 72.00 | 76.50 | +4.23 | +6.06% | 1 | 61 | 77.38% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COIN261218P00105000 | 2024-06-05 10:16AM EDT | 105.00 | 21.36 | 19.90 | 21.25 | 0.00 | - | 1 | 13 | 71.17% |
| COIN261218P00110000 | 2024-05-28 9:46AM EDT | 110.00 | 23.65 | 20.75 | 23.05 | 0.00 | - | 1 | 2 | 70.06% |
| COIN261218P00115000 | 2024-05-31 3:44PM EDT | 115.00 | 26.49 | 21.55 | 25.00 | 0.00 | - | 5 | 24 | 69.02% |
| COIN261218P00120000 | 2024-05-30 3:24PM EDT | 120.00 | 27.50 | 24.65 | 26.85 | 0.00 | - | 1 | 9 | 69.43% |
| COIN261218P00125000 | 2024-05-24 11:15AM EDT | 125.00 | 30.00 | 25.55 | 29.05 | 0.00 | - | 1 | 20 | 68.54% |
| COIN261218P00130000 | 2024-05-24 10:33AM EDT | 130.00 | 32.20 | 29.60 | 31.00 | 0.00 | - | 8 | 43 | 69.40% |
| COIN261218P00135000 | 2024-05-28 12:52PM EDT | 135.00 | 33.75 | 30.00 | 33.20 | 0.00 | - | 6 | 14 | 68.12% |
| COIN261218P00140000 | 2024-05-28 10:27AM EDT | 140.00 | 36.02 | 33.10 | 35.35 | 0.00 | - | 2 | 37 | 68.36% |
| COIN261218P00145000 | 2024-06-06 10:41AM EDT | 145.00 | 36.75 | 35.05 | 37.60 | -0.30 | -0.81% | 1 | 5 | 67.93% |
| COIN261218P00150000 | 2024-06-06 11:21AM EDT | 150.00 | 38.95 | 38.25 | 40.00 | -0.93 | -2.28% | 2 | 20 | 68.21% |
| COIN261218P00155000 | 2024-06-05 10:56AM EDT | 155.00 | 42.20 | 40.10 | 42.30 | 0.00 | - | 1 | 1 | 67.66% |
| COIN261218P00160000 | 2024-06-05 11:18AM EDT | 160.00 | 44.80 | 41.00 | 44.70 | 0.00 | - | 10 | 42 | 66.67% |
| COIN261218P00165000 | 2024-05-21 10:27AM EDT | 165.00 | 50.98 | 45.50 | 47.20 | 0.00 | - | 1 | 6 | 67.46% |
| COIN261218P00170000 | 2024-06-03 9:48AM EDT | 170.00 | 52.00 | 47.35 | 49.70 | 0.00 | - | 1 | 1 | 66.91% |
| COIN261218P00175000 | 2024-06-05 11:18AM EDT | 175.00 | 52.85 | 49.90 | 52.15 | 0.00 | - | 58 | 44 | 66.64% |
| COIN261218P00180000 | 2024-05-30 1:45PM EDT | 180.00 | 55.25 | 52.40 | 54.85 | 0.00 | - | 1 | 7 | 66.42% |
| COIN261218P00185000 | 2024-05-15 3:52PM EDT | 185.00 | 61.62 | 55.50 | 58.50 | 0.00 | - | 2 | 12 | 66.84% |
| COIN261218P00190000 | 2024-05-17 10:24AM EDT | 190.00 | 68.95 | 58.05 | 60.30 | 0.00 | - | 1 | 15 | 66.18% |
| COIN261218P00195000 | 2024-05-20 12:05PM EDT | 195.00 | 68.42 | 60.85 | 63.00 | 0.00 | - | 20 | 11 | 65.98% |
| COIN261218P00200000 | 2024-05-30 12:52PM EDT | 200.00 | 65.54 | 62.00 | 65.80 | -2.46 | -3.62% | 2 | 25 | 65.12% |
| COIN261218P00210000 | 2024-05-22 2:27PM EDT | 210.00 | 75.85 | 67.50 | 71.55 | 0.00 | - | 23 | 42 | 64.71% |
| COIN261218P00220000 | 2024-06-05 10:51AM EDT | 220.00 | 77.55 | 75.00 | 77.70 | 0.00 | - | 9 | 13 | 65.10% |
| COIN261218P00230000 | 2024-05-31 2:21PM EDT | 230.00 | 90.07 | 80.85 | 83.75 | 0.00 | - | 8 | 11 | 64.71% |
| COIN261218P00240000 | 2024-06-05 3:59PM EDT | 240.00 | 90.01 | 86.75 | 90.00 | 0.00 | - | 10 | 51 | 64.31% |
| COIN261218P00250000 | 2024-06-06 11:00AM EDT | 250.00 | 94.55 | 94.00 | 95.10 | -1.25 | -1.30% | 1 | 53 | 63.89% |
| COIN261218P00260000 | 2024-05-31 12:33PM EDT | 260.00 | 110.43 | 99.10 | 102.25 | 0.00 | - | 2 | 10 | 63.36% |
| COIN261218P00270000 | 2024-05-31 12:33PM EDT | 270.00 | 117.18 | 105.40 | 108.95 | 0.00 | - | 2 | 3 | 63.02% |
| COIN261218P00280000 | 2024-05-01 3:50PM EDT | 280.00 | 131.40 | 120.55 | 125.00 | 0.00 | - | 1 | 5 | 68.72% |
| COIN261218P00290000 | 2024-05-02 3:31PM EDT | 290.00 | 132.76 | 128.15 | 132.00 | 0.00 | - | 1 | 3 | 68.67% |
| COIN261218P00300000 | 2024-05-02 3:50PM EDT | 300.00 | 140.02 | 135.30 | 139.00 | 0.00 | - | 4 | 5 | 68.41% |
| COIN261218P00310000 | 2024-04-16 11:52AM EDT | 310.00 | 153.30 | 148.00 | 152.90 | 0.00 | - | 8 | 7 | 72.19% |
| COIN261218P00320000 | 2024-04-15 11:40AM EDT | 320.00 | 147.85 | 150.50 | 154.75 | 0.00 | - | 3 | 0 | 68.58% |
| COIN261218P00330000 | 2024-05-31 10:05AM EDT | 330.00 | 155.53 | 146.50 | 150.50 | 0.00 | - | 1 | 4 | 61.08% |
| COIN261218P00340000 | 2024-05-21 10:35AM EDT | 340.00 | 167.54 | 154.00 | 158.00 | 0.00 | - | 1 | 4 | 60.93% |
| COIN261218P00350000 | 2024-06-04 10:43AM EDT | 350.00 | 170.81 | 161.50 | 165.00 | 0.00 | - | 2 | 4 | 60.58% |
| COIN261218P00360000 | 2024-06-06 9:45AM EDT | 360.00 | 170.89 | 169.00 | 172.50 | -5.99 | -3.39% | 2 | 5 | 60.33% |
| COIN261218P00370000 | 2024-06-04 10:33AM EDT | 370.00 | 185.16 | 176.00 | 180.00 | 0.00 | - | 1 | 11 | 59.88% |
| COIN261218P00380000 | 2024-06-04 10:10AM EDT | 380.00 | 186.96 | 183.50 | 187.50 | -6.45 | -3.33% | 1 | 4 | 59.54% |
| COIN261218P00390000 | 2024-05-03 3:01PM EDT | 390.00 | 209.50 | 203.50 | 208.50 | 0.00 | - | 6 | 5 | 67.09% |
| COIN261218P00400000 | 2024-04-22 9:51AM EDT | 400.00 | 217.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| COIN261218P00410000 | 2024-05-01 11:51AM EDT | 410.00 | 238.36 | 220.00 | 224.50 | 0.00 | - | - | 1 | 66.92% |
| COIN261218P00430000 | 2024-05-02 10:52AM EDT | 430.00 | 248.25 | 236.50 | 241.00 | 0.00 | - | 3 | 3 | 66.77% |
| COIN261218P00460000 | 2024-06-04 10:12AM EDT | 460.00 | 257.59 | 246.50 | 250.50 | 0.00 | - | 1 | 8 | 57.13% |
| COIN261218P00490000 | 2024-04-12 9:34AM EDT | 490.00 | 275.25 | 300.50 | 304.95 | 0.00 | - | 3 | 3 | 74.38% |
| COIN261218P00500000 | 2024-05-22 2:59PM EDT | 500.00 | 296.68 | 279.50 | 284.00 | 0.00 | - | 2 | 14 | 56.13% |
| COIN261218P00510000 | 2024-06-04 11:32AM EDT | 510.00 | 299.14 | - | - | 0.00 | - | - | - | 0.00% |
© 2024 Yahoo. All rights reserved.