Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 2 | 15 |
| 168.16 | 0.00 | - | - | 10 | 70.00 | 0.07 | 0.00 | - | 96 | 88 |
| 130.87 | -7.20 | -5.21% | 1 | 1 | 75.00 | - | - | - | - | - |
| 136.40 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| 120.90 | 0.00 | - | 1 | 0 | 90.00 | 0.04 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 100.00 | 0.09 | 0.00 | - | 4 | 19 |
| 114.75 | 0.00 | - | - | 1 | 105.00 | 0.20 | 0.00 | - | - | 103 |
| - | - | - | - | - | 110.00 | 0.01 | 0.00 | - | 1 | 400 |
| - | - | - | - | - | 115.00 | 0.37 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 120.00 | 0.10 | 0.00 | - | 2 | 247 |
| - | - | - | - | - | 125.00 | 0.14 | 0.00 | - | 9 | 24 |
| 89.21 | 0.00 | - | 1 | 3 | 130.00 | 0.10 | -0.03 | -23.08% | 6 | 214 |
| 67.50 | -19.40 | -22.32% | 1 | 5 | 135.00 | 0.12 | -0.13 | -52.00% | 57 | 69 |
| 62.90 | -4.54 | -6.73% | 3 | 2 | 140.00 | 0.35 | +0.21 | +150.00% | 2 | 60 |
| 59.72 | -22.58 | -27.44% | 6 | 4 | 145.00 | 0.27 | +0.07 | +35.00% | 2 | 41 |
| 55.00 | -5.95 | -9.76% | 5 | 8 | 150.00 | 0.20 | -0.02 | -9.09% | 1 | 177 |
| 58.18 | 0.00 | - | 1 | 3 | 155.00 | 0.46 | -0.17 | -26.98% | 20 | 120 |
| 51.00 | 0.00 | - | 10 | 14 | 160.00 | 0.52 | +0.17 | +48.57% | 130 | 161 |
| 37.45 | -10.61 | -22.08% | 2 | 3 | 165.00 | 0.73 | +0.17 | +30.36% | 120 | 133 |
| 42.10 | 0.00 | - | 1 | 13 | 170.00 | 1.25 | +0.44 | +54.32% | 156 | 224 |
| 28.50 | -7.78 | -21.44% | 2 | 22 | 175.00 | 1.73 | +0.63 | +57.27% | 141 | 322 |
| 28.15 | -19.60 | -41.05% | 3 | 2 | 180.00 | 2.68 | +0.91 | +51.41% | 1,139 | 458 |
| 21.25 | -7.45 | -25.96% | 1 | 15 | 185.00 | 3.75 | +1.39 | +58.90% | 124 | 238 |
| 17.44 | -6.82 | -28.11% | 75 | 23 | 190.00 | 5.20 | +1.95 | +60.00% | 185 | 301 |
| - | - | - | - | - | 192.50 | 5.50 | +1.51 | +37.84% | 36 | 6 |
| 14.24 | -8.71 | -37.95% | 159 | 112 | 195.00 | 6.94 | +2.28 | +48.93% | 123 | 600 |
| 12.43 | -7.57 | -37.85% | 4 | 6 | 197.50 | 7.95 | +1.17 | +17.26% | 33 | 6 |
| 11.58 | -5.42 | -31.88% | 270 | 311 | 200.00 | 9.60 | +3.49 | +57.12% | 1,289 | 1,355 |
| 9.70 | -4.75 | -32.87% | 128 | 5 | 202.50 | 9.90 | +2.60 | +35.62% | 176 | 38 |
| 8.57 | -5.43 | -38.79% | 296 | 171 | 205.00 | 11.80 | +3.65 | +44.79% | 362 | 492 |
| 7.85 | -5.05 | -39.15% | 80 | 62 | 207.50 | 13.05 | +4.00 | +44.20% | 58 | 62 |
| 7.00 | -4.50 | -39.13% | 118 | 461 | 210.00 | 14.16 | +3.51 | +32.96% | 79 | 143 |
| 6.00 | -4.44 | -42.53% | 118 | 54 | 212.50 | 16.35 | +5.25 | +47.30% | 23 | 94 |
| 5.31 | -3.69 | -41.00% | 390 | 245 | 215.00 | 18.59 | +5.32 | +40.09% | 30 | 258 |
| 5.33 | -3.09 | -36.70% | 71 | 29 | 217.50 | 20.26 | +4.69 | +30.12% | 3 | 86 |
| 4.11 | -3.39 | -45.20% | 229 | 352 | 220.00 | 22.10 | +5.67 | +34.51% | 12 | 645 |
| 3.95 | -3.78 | -48.90% | 89 | 647 | 222.50 | 23.12 | +3.51 | +17.90% | 8 | 50 |
| 3.00 | -3.05 | -50.41% | 148 | 457 | 225.00 | 26.50 | +7.61 | +40.29% | 15 | 401 |
| 2.71 | -2.89 | -51.61% | 108 | 30 | 227.50 | 27.11 | +5.17 | +23.56% | 6 | 18 |
| 2.40 | -2.37 | -49.69% | 392 | 484 | 230.00 | 29.39 | +6.34 | +27.51% | 12 | 289 |
| 2.00 | -2.20 | -52.38% | 26 | 121 | 232.50 | 31.60 | +7.60 | +31.67% | 3 | 12 |
| 1.80 | -1.95 | -52.00% | 211 | 625 | 235.00 | 35.40 | +7.03 | +24.78% | 14 | 135 |
| 1.60 | -1.85 | -53.62% | 13 | 23 | 237.50 | 28.55 | 0.00 | - | 1 | 4 |
| 1.42 | -1.53 | -51.86% | 213 | 959 | 240.00 | 36.81 | +5.76 | +18.55% | 10 | 406 |
| 1.48 | -1.12 | -43.08% | 4 | 123 | 242.50 | 32.23 | 0.00 | - | - | 6 |
| 1.00 | -1.25 | -55.56% | 42 | 528 | 245.00 | 36.73 | 0.00 | - | 1 | 115 |
| 1.10 | -1.00 | -47.62% | 6 | 14 | 247.50 | - | - | - | - | - |
| 0.81 | -0.99 | -55.00% | 830 | 1,066 | 250.00 | 48.42 | +7.42 | +18.10% | 10 | 230 |
| 0.58 | -0.87 | -60.00% | 190 | 263 | 255.00 | 45.20 | 0.00 | - | 1 | 128 |
| 0.50 | -0.62 | -55.36% | 45 | 328 | 260.00 | 58.03 | +8.50 | +17.16% | 4 | 25 |
| 0.46 | -0.45 | -49.45% | 98 | 329 | 265.00 | 47.63 | 0.00 | - | 1 | 1 |
| 0.30 | -0.45 | -60.00% | 124 | 192 | 270.00 | 67.52 | +4.52 | +7.17% | 2 | 6 |
| 0.27 | -0.19 | -41.30% | 77 | 224 | 275.00 | 53.50 | 0.00 | - | 3 | 5 |
| 0.18 | -0.42 | -70.00% | 85 | 171 | 280.00 | 67.65 | +0.15 | +0.22% | 1 | 204 |
| 0.18 | -0.19 | -51.35% | 2 | 323 | 285.00 | 71.50 | 0.00 | - | 1 | 3 |
| 0.18 | -0.24 | -57.14% | 14 | 138 | 290.00 | 81.00 | 0.00 | - | 1 | 4 |
| 0.40 | 0.00 | - | 1 | 124 | 295.00 | - | - | - | - | - |
| 0.12 | -0.08 | -40.00% | 233 | 1,284 | 300.00 | 86.30 | 0.00 | - | 19 | 19 |
| 0.10 | -0.12 | -54.55% | 35 | 59 | 305.00 | - | - | - | - | - |
| 0.08 | -0.07 | -46.67% | 34 | 286 | 310.00 | 100.35 | 0.00 | - | 1 | 0 |
| 0.10 | -0.17 | -62.96% | 5 | 94 | 315.00 | 99.95 | 0.00 | - | 8 | 0 |
| 0.26 | 0.00 | - | 2 | 440 | 320.00 | 81.99 | 0.00 | - | 3 | 0 |
| 0.12 | -0.03 | -20.00% | 75 | 95 | 325.00 | - | - | - | - | - |
| 0.10 | -0.10 | -50.00% | 251 | 308 | 330.00 | 90.63 | 0.00 | - | 3 | 0 |
| 0.20 | 0.00 | - | 1 | 167 | 335.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 2 | 49 | 340.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 1 | 65 | 345.00 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 1 | 1,034 | 350.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 4 | 65 | 360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 30 | 370.00 | - | - | - | - | - |
| 0.06 | +0.05 | +500.00% | 10 | 193 | 380.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 7 | 390.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 11 | 777 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 39 | 410.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 31 | 420.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 10 | 430.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 14 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 4 | 450.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 5 | 8 | 460.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | - | 2 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 7 | 500.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 3 | 510.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 10 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.