Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:30PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.77 | 0.00 | - | 9 | 115 | 100.00 | 0.01 | -0.02 | -66.67% | 27 | 1,035 |
| 105.39 | 0.00 | - | 1 | 5 | 105.00 | 0.01 | -0.02 | -66.67% | 52 | 133 |
| 107.35 | 0.00 | - | 1 | 17 | 110.00 | 0.01 | 0.00 | - | 5 | 917 |
| 105.48 | 0.00 | - | 1 | 4 | 115.00 | 0.05 | 0.00 | - | 3 | 2,200 |
| 90.01 | 0.00 | - | 5 | 15 | 120.00 | 0.04 | +0.01 | +33.33% | 15 | 1,557 |
| 80.00 | -17.79 | -18.19% | 1 | 18 | 125.00 | 0.05 | -0.01 | -20.00% | 18 | 714 |
| 83.00 | 0.00 | - | 1 | 11 | 130.00 | 0.05 | +0.02 | +66.67% | 11 | 635 |
| 76.17 | -17.12 | -18.35% | 2 | 12 | 135.00 | 0.06 | +0.01 | +20.00% | 24 | 555 |
| 74.60 | +2.07 | +2.85% | 2 | 46 | 140.00 | 0.06 | +0.01 | +20.00% | 4 | 218 |
| 67.27 | 0.00 | - | 1 | 37 | 145.00 | 0.09 | +0.02 | +28.57% | 7 | 427 |
| 60.72 | 0.00 | - | 1 | 81 | 150.00 | 0.09 | 0.00 | - | 96 | 2,261 |
| 74.53 | 0.00 | - | 1 | 37 | 155.00 | 0.12 | +0.01 | +9.09% | 30 | 1,164 |
| 58.00 | 0.00 | - | 22 | 26 | 160.00 | 0.15 | +0.02 | +15.38% | 71 | 1,257 |
| 45.08 | 0.00 | - | 1 | 40 | 165.00 | 0.21 | +0.03 | +15.79% | 136 | 2,006 |
| 46.00 | 0.00 | - | 8 | 75 | 170.00 | 0.33 | +0.11 | +50.00% | 288 | 1,493 |
| 30.00 | -10.30 | -25.56% | 7 | 51 | 175.00 | 0.53 | +0.13 | +32.50% | 108 | 2,261 |
| 25.75 | -5.62 | -17.92% | 3 | 236 | 180.00 | 0.85 | +0.30 | +54.55% | 217 | 1,819 |
| 20.00 | -7.90 | -28.32% | 3 | 388 | 185.00 | 1.32 | +0.44 | +50.00% | 285 | 1,267 |
| 16.20 | -7.20 | -30.77% | 2 | 396 | 190.00 | 2.23 | +0.73 | +48.67% | 325 | 1,678 |
| 15.55 | -4.99 | -24.29% | 7 | 1 | 192.50 | 2.76 | +0.96 | +53.33% | 212 | 76 |
| 13.05 | -5.35 | -29.08% | 8 | 288 | 195.00 | 3.50 | +1.30 | +59.09% | 1,273 | 896 |
| 12.15 | -4.90 | -28.74% | 47 | 111 | 197.50 | 4.44 | +1.85 | +71.43% | 194 | 330 |
| 8.80 | -5.95 | -40.34% | 121 | 620 | 200.00 | 5.35 | +1.84 | +51.69% | 1,319 | 2,923 |
| 7.85 | -6.35 | -44.72% | 142 | 121 | 202.50 | 6.95 | +2.64 | +61.25% | 322 | 261 |
| 6.35 | -4.89 | -43.51% | 717 | 255 | 205.00 | 7.53 | +2.23 | +42.08% | 906 | 670 |
| 5.30 | -4.20 | -44.21% | 933 | 190 | 207.50 | 10.10 | +3.80 | +60.32% | 194 | 171 |
| 4.60 | -3.63 | -44.11% | 1,636 | 922 | 210.00 | 10.98 | +3.48 | +46.40% | 890 | 1,622 |
| 3.68 | -3.27 | -47.05% | 536 | 260 | 212.50 | 13.00 | +4.15 | +46.89% | 180 | 296 |
| 3.08 | -2.82 | -47.80% | 2,061 | 1,005 | 215.00 | 14.64 | +4.34 | +42.14% | 484 | 1,472 |
| 2.50 | -2.80 | -52.83% | 817 | 694 | 217.50 | 16.03 | +4.23 | +35.85% | 31 | 198 |
| 2.00 | -2.22 | -52.61% | 2,162 | 1,683 | 220.00 | 19.00 | +5.75 | +43.40% | 81 | 1,160 |
| 1.51 | -2.09 | -58.06% | 441 | 417 | 222.50 | 18.50 | +3.45 | +22.92% | 2 | 307 |
| 1.30 | -1.70 | -56.67% | 847 | 982 | 225.00 | 22.75 | +5.40 | +31.12% | 26 | 247 |
| 1.10 | -1.55 | -58.49% | 290 | 1,280 | 227.50 | 23.61 | +4.41 | +22.97% | 2 | 158 |
| 0.93 | -1.21 | -56.54% | 1,198 | 2,259 | 230.00 | 27.50 | +6.15 | +28.81% | 27 | 886 |
| 0.75 | -0.95 | -55.88% | 115 | 434 | 232.50 | 23.72 | 0.00 | - | 2 | 56 |
| 0.59 | -0.81 | -57.86% | 952 | 1,083 | 235.00 | 32.37 | +6.34 | +24.36% | 26 | 122 |
| 0.48 | -0.77 | -59.23% | 55 | 444 | 237.50 | 34.69 | +7.53 | +27.72% | 2 | 104 |
| 0.39 | -0.59 | -60.20% | 597 | 2,376 | 240.00 | 36.16 | +6.53 | +22.04% | 6 | 596 |
| 0.38 | -0.43 | -53.09% | 21 | 322 | 242.50 | 36.30 | 0.00 | - | 1 | 30 |
| 0.28 | -0.42 | -60.00% | 440 | 696 | 245.00 | 35.71 | 0.00 | - | 1 | 30 |
| 0.23 | -0.37 | -61.67% | 15 | 187 | 247.50 | 25.37 | 0.00 | - | - | 9 |
| 0.20 | -0.28 | -58.33% | 1,176 | 6,148 | 250.00 | 45.60 | +5.62 | +14.06% | 18 | 703 |
| 0.17 | -0.18 | -51.43% | 36 | 569 | 255.00 | 44.51 | 0.00 | - | 3 | 103 |
| 0.11 | -0.15 | -55.56% | 500 | 23,077 | 260.00 | 52.80 | +3.04 | +6.11% | 1 | 329 |
| 0.10 | -0.12 | -54.55% | 192 | 858 | 265.00 | 46.00 | 0.00 | - | 1 | 33 |
| 0.08 | -0.08 | -50.00% | 207 | 2,817 | 270.00 | 65.00 | +7.80 | +13.64% | 5 | 172 |
| 0.10 | -0.02 | -16.67% | 9 | 528 | 275.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.08 | -0.02 | -20.00% | 130 | 3,288 | 280.00 | 68.15 | 0.00 | - | 68 | 1 |
| 0.09 | +0.02 | +28.57% | 7 | 587 | 285.00 | 74.60 | 0.00 | - | 20 | 0 |
| 0.05 | -0.01 | -16.67% | 80 | 964 | 290.00 | 78.18 | 0.00 | - | 26 | 4 |
| 0.04 | +0.01 | +33.33% | 9 | 290 | 295.00 | 79.48 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -25.00% | 69 | 4,599 | 300.00 | 92.97 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 11 | 299 | 305.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 23 | 970 | 310.00 | 94.10 | 0.00 | - | 13 | 0 |
| 0.03 | -0.02 | -40.00% | 51 | 165 | 315.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 9 | 1,138 | 320.00 | 76.60 | 0.00 | - | 25 | 0 |
| 0.04 | 0.00 | - | 39 | 1,285 | 330.00 | 100.20 | 0.00 | - | 2 | 0 |
| 0.02 | -0.10 | -83.33% | 10 | 798 | 340.00 | 89.85 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 2 | 2,002 | 350.00 | 136.80 | 0.00 | - | 65 | 0 |
| 0.04 | 0.00 | - | 81 | 455 | 360.00 | 146.64 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 4 | 480 | 370.00 | 148.01 | 0.00 | - | 1 | 0 |
| 0.04 | +0.02 | +100.00% | 6 | 854 | 380.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 1 | 320 | 390.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 3 | 1,439 | 400.00 | 167.06 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 141 | 410.00 | 168.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 230 | 420.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 172 | 430.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 23 | 123 | 440.00 | 226.55 | 0.00 | - | 43 | 0 |
| 0.01 | -0.01 | -50.00% | 3 | 744 | 450.00 | 199.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 23 | 460.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 35 | 92 | 470.00 | 235.50 | 0.00 | - | - | 0 |
| 0.03 | +0.01 | +50.00% | 1 | 954 | 480.00 | 224.60 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 31 | 490.00 | 219.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 1,104 | 500.00 | 256.35 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 100 | 510.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 221 | 1,149 | 520.00 | 308.26 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.