Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.05 | 0.00 | - | 100 | 201 |
| - | - | - | - | - | 75.00 | 0.05 | +0.05 | - | - | 1 |
| 132.00 | 0.00 | - | - | 1 | 85.00 | - | - | - | - | - |
| 138.44 | 0.00 | - | - | 1 | 90.00 | 0.74 | 0.00 | - | - | 4 |
| 125.76 | 0.00 | - | 2 | 2 | 95.00 | 0.05 | 0.00 | - | 1 | 2 |
| 127.34 | 0.00 | - | 1 | 1 | 100.00 | 0.07 | 0.00 | - | 1 | 4 |
| 121.57 | +121.57 | - | - | 1 | 105.00 | 0.05 | 0.00 | - | 1 | 9 |
| 113.20 | 0.00 | - | 1 | 1 | 110.00 | 0.06 | 0.00 | - | 1 | 2 |
| 105.78 | 0.00 | - | 1 | 4 | 115.00 | 0.10 | -0.33 | -76.74% | 1 | 2 |
| 99.53 | 0.00 | - | - | 1 | 120.00 | 0.15 | +0.05 | +50.00% | 249 | 172 |
| 102.46 | 0.00 | - | 10 | 12 | 125.00 | 0.09 | 0.00 | - | 10 | 26 |
| 98.00 | 0.00 | - | - | 2 | 130.00 | 0.25 | +0.02 | +8.70% | 4 | 37 |
| 78.26 | -13.63 | -14.83% | 2 | 3 | 135.00 | 0.18 | 0.00 | - | 23 | 24 |
| 69.00 | 0.00 | - | 1 | 3 | 140.00 | 0.24 | -0.22 | -47.83% | 103 | 437 |
| 69.00 | 0.00 | - | 1 | 1 | 145.00 | 0.40 | +0.15 | +60.00% | 14 | 179 |
| 67.10 | 0.00 | - | 1 | 24 | 150.00 | 0.41 | -0.07 | -14.58% | 19 | 1,415 |
| 76.15 | 0.00 | - | 1 | 1 | 155.00 | 0.92 | 0.00 | - | 1 | 135 |
| 61.42 | 0.00 | - | 15 | 23 | 160.00 | 0.69 | -0.17 | -19.77% | 39 | 209 |
| 52.10 | 0.00 | - | 1 | 4 | 165.00 | 1.02 | -0.18 | -15.00% | 2 | 93 |
| 40.00 | 0.00 | - | 9 | 20 | 170.00 | 1.51 | -0.07 | -4.43% | 10 | 153 |
| 38.89 | 0.00 | - | 1 | 42 | 175.00 | 2.03 | -0.15 | -6.88% | 35 | 164 |
| 47.60 | 0.00 | - | 40 | 43 | 180.00 | 2.68 | -0.30 | -10.07% | 113 | 172 |
| 30.82 | -12.23 | -28.41% | 2 | 16 | 185.00 | 3.60 | -0.30 | -7.69% | 39 | 169 |
| 25.86 | -10.27 | -28.43% | 1 | 33 | 190.00 | 4.69 | -0.21 | -4.29% | 37 | 955 |
| 23.37 | -0.36 | -1.52% | 3 | 236 | 195.00 | 6.28 | -0.22 | -3.38% | 43 | 170 |
| 18.40 | -2.35 | -11.33% | 33 | 113 | 200.00 | 7.96 | -0.49 | -5.80% | 57 | 424 |
| 17.70 | -0.25 | -1.39% | 37 | 42 | 205.00 | 10.13 | -0.35 | -3.34% | 42 | 286 |
| 13.60 | -1.65 | -10.82% | 108 | 200 | 210.00 | 12.44 | -0.95 | -7.09% | 108 | 303 |
| 11.49 | -1.91 | -14.25% | 69 | 189 | 215.00 | 15.23 | +0.03 | +0.20% | 30 | 128 |
| 9.75 | -1.75 | -15.22% | 111 | 290 | 220.00 | 18.15 | -0.38 | -2.05% | 27 | 137 |
| 7.98 | -1.95 | -19.64% | 107 | 485 | 225.00 | 21.35 | -0.75 | -3.39% | 16 | 112 |
| 6.65 | -1.15 | -14.74% | 288 | 820 | 230.00 | 25.86 | +1.03 | +4.15% | 9 | 107 |
| 5.45 | -1.49 | -21.47% | 25 | 195 | 235.00 | 32.45 | +4.54 | +16.27% | 1 | 115 |
| 4.45 | -1.33 | -23.01% | 74 | 476 | 240.00 | 32.64 | 0.00 | - | 1 | 32 |
| 4.35 | -0.52 | -10.68% | 15 | 174 | 245.00 | 36.36 | 0.00 | - | 1 | 10 |
| 2.96 | -0.89 | -23.12% | 379 | 414 | 250.00 | 35.12 | 0.00 | - | 6 | 52 |
| 2.49 | -0.91 | -26.76% | 16 | 125 | 255.00 | 44.65 | +6.13 | +15.91% | 1 | 15 |
| 2.00 | -0.65 | -24.53% | 80 | 506 | 260.00 | 34.95 | 0.00 | - | 1 | 11 |
| 1.68 | -0.75 | -30.86% | 49 | 343 | 265.00 | 54.00 | +6.27 | +13.14% | 2 | 9 |
| 1.49 | -0.61 | -29.05% | 12 | 278 | 270.00 | 58.13 | +12.14 | +26.40% | 3 | 10 |
| 1.21 | -0.39 | -24.38% | 27 | 84 | 275.00 | 70.05 | -2.41 | -3.33% | 1 | 3 |
| 1.08 | -0.65 | -37.57% | 86 | 180 | 280.00 | 70.10 | 0.00 | - | 16 | 20 |
| 0.80 | -0.57 | -41.61% | 3 | 116 | 285.00 | 67.70 | 0.00 | - | 5 | 5 |
| 0.70 | -0.39 | -35.78% | 15 | 91 | 290.00 | - | - | - | - | - |
| 0.74 | -0.09 | -10.84% | 2 | 119 | 295.00 | - | - | - | - | - |
| 0.50 | -0.20 | -28.57% | 167 | 683 | 300.00 | 71.00 | 0.00 | - | 1 | 2 |
| 0.75 | 0.00 | - | 6 | 62 | 305.00 | - | - | - | - | - |
| 0.39 | -0.24 | -38.10% | 11 | 88 | 310.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 1 | 21 | 315.00 | - | - | - | - | - |
| 0.32 | -0.03 | -8.57% | 3 | 33 | 320.00 | - | - | - | - | - |
| 0.25 | -0.25 | -50.00% | 1 | 128 | 325.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 127 | 330.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 7 | 114 | 335.00 | - | - | - | - | - |
| 0.78 | 0.00 | - | 7 | 216 | 340.00 | - | - | - | - | - |
| 2.50 | 0.00 | - | 1 | 12 | 345.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 152 | 345 | 350.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 7 | 256 | 360.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 159 | 370.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 69 | 380.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 48 | 390.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 153 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 5 | 410.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 15 | 420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 2 | 430.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 42 | 45 | 440.00 | 209.15 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 1 | 7 | 450.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 2 | 460.00 | - | - | - | - | - |
| 0.01 | -0.79 | -98.75% | 1 | 2 | 470.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 8 | 490.00 | - | - | - | - | - |
| 0.05 | -0.38 | -88.37% | 1 | 28 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.