Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.55 | 0.00 | - | 1 | 9 | 2.50 | 0.02 | 0.00 | - | 26 | 2,954 |
| 186.55 | 0.00 | - | 2 | 2 | 5.00 | 0.05 | 0.00 | - | 1 | 789 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.02 | -0.02 | -50.00% | 1 | 268 |
| 69.85 | 0.00 | - | 2 | 35 | 12.50 | 0.01 | 0.00 | - | 1 | 357 |
| 245.50 | 0.00 | - | 1 | 31 | 15.00 | 0.01 | 0.00 | - | 30 | 104 |
| 243.00 | 0.00 | - | 1 | 21 | 17.50 | 0.06 | 0.00 | - | 2 | 291 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.05 | 0.00 | - | 5 | 460 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 77.55 | 0.00 | - | 7 | 27 | 25.00 | 0.12 | 0.00 | - | 8 | 547 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.06 | 0.00 | - | 21 | 3,875 |
| 178.00 | 0.00 | - | 3 | 78 | 35.00 | 0.08 | 0.00 | - | 2 | 911 |
| 192.15 | 0.00 | - | 2 | 100 | 40.00 | 0.03 | 0.00 | - | 3 | 1,835 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.36 | 0.00 | - | 1 | 4,443 |
| 176.75 | 0.00 | - | 1 | 613 | 50.00 | 0.05 | 0.00 | - | 3 | 2,245 |
| 174.25 | 0.00 | - | 1 | 329 | 55.00 | 0.04 | 0.00 | - | 1 | 2,316 |
| 169.82 | 0.00 | - | 1 | 680 | 60.00 | 0.12 | +0.01 | +9.09% | 1 | 3,533 |
| 172.36 | 0.00 | - | 1 | 119 | 65.00 | 0.05 | -0.14 | -73.68% | 1 | 1,474 |
| 143.88 | 0.00 | - | 2 | 593 | 70.00 | 0.09 | -0.09 | -50.00% | 16 | 1,207 |
| 146.40 | 0.00 | - | 1 | 363 | 75.00 | 0.10 | -0.10 | -50.00% | 30 | 1,490 |
| 142.12 | 0.00 | - | 1 | 882 | 80.00 | 0.09 | -0.05 | -35.71% | 1 | 7,203 |
| 136.75 | 0.00 | - | 1 | 1,641 | 85.00 | 0.20 | 0.00 | - | 10 | 652 |
| 121.35 | -4.68 | -3.71% | 1 | 303 | 90.00 | 0.15 | 0.00 | - | 11 | 1,654 |
| 114.27 | -4.73 | -3.97% | 1 | 279 | 95.00 | 0.20 | 0.00 | - | 103 | 1,068 |
| 113.00 | -1.03 | -0.90% | 2 | 597 | 100.00 | 0.21 | -0.03 | -12.50% | 98 | 4,362 |
| 102.78 | -20.28 | -16.48% | 1 | 161 | 105.00 | 0.30 | 0.00 | - | 100 | 2,584 |
| 103.75 | 0.00 | - | 1 | 694 | 110.00 | 0.28 | -0.03 | -9.68% | 5 | 576 |
| 98.95 | 0.00 | - | 1 | 541 | 115.00 | 0.28 | +0.10 | +55.56% | 2 | 974 |
| 101.91 | 0.00 | - | 1 | 1,172 | 120.00 | 0.38 | -0.05 | -11.63% | 22 | 2,024 |
| 97.05 | 0.00 | - | 2 | 1,313 | 125.00 | 0.48 | +0.03 | +6.67% | 8 | 847 |
| 81.94 | +0.19 | +0.23% | 1 | 647 | 130.00 | 0.57 | -0.06 | -9.52% | 19 | 1,288 |
| 77.12 | -5.65 | -6.83% | 1 | 306 | 135.00 | 0.74 | -0.18 | -19.57% | 3 | 520 |
| 72.45 | -4.78 | -6.19% | 2 | 1,223 | 140.00 | 0.90 | -0.12 | -11.76% | 13 | 2,892 |
| 85.03 | 0.00 | - | 2 | 1,395 | 145.00 | 1.20 | -0.15 | -11.11% | 76 | 875 |
| 59.90 | -5.10 | -7.85% | 5 | 2,672 | 150.00 | 1.57 | -0.14 | -8.19% | 93 | 2,030 |
| 83.00 | 0.00 | - | 15 | 598 | 155.00 | 2.00 | -0.16 | -7.41% | 73 | 1,939 |
| 55.05 | 0.00 | - | 1 | 2,303 | 160.00 | 2.58 | -0.14 | -5.15% | 100 | 1,545 |
| 52.70 | 0.00 | - | 1 | 559 | 165.00 | 3.25 | -0.23 | -6.61% | 90 | 1,183 |
| 45.28 | -4.72 | -9.44% | 1 | 4,570 | 170.00 | 4.22 | -0.22 | -4.95% | 261 | 1,111 |
| 40.89 | -9.32 | -18.56% | 5 | 510 | 175.00 | 5.15 | -0.27 | -4.98% | 67 | 787 |
| 39.30 | +1.52 | +4.02% | 6 | 1,842 | 180.00 | 6.43 | -0.11 | -1.68% | 283 | 1,599 |
| 35.99 | -2.26 | -5.91% | 7 | 333 | 185.00 | 7.85 | -0.35 | -4.27% | 21 | 1,343 |
| 31.49 | -2.31 | -6.83% | 14 | 2,607 | 190.00 | 9.49 | -0.41 | -4.14% | 205 | 649 |
| 28.57 | -3.01 | -9.53% | 12 | 614 | 195.00 | 11.40 | -0.37 | -3.14% | 52 | 479 |
| 25.09 | -2.21 | -8.10% | 68 | 3,611 | 200.00 | 13.60 | -0.35 | -2.51% | 129 | 2,877 |
| 20.35 | -1.97 | -8.83% | 225 | 1,593 | 210.00 | 18.40 | -0.55 | -2.90% | 258 | 2,290 |
| 16.32 | -1.13 | -6.48% | 228 | 2,818 | 220.00 | 24.10 | -0.09 | -0.37% | 64 | 2,129 |
| 13.00 | -0.85 | -6.14% | 286 | 2,066 | 230.00 | 30.10 | -0.50 | -1.63% | 22 | 1,494 |
| 9.90 | -1.45 | -12.78% | 93 | 3,960 | 240.00 | 37.62 | +0.57 | +1.54% | 18 | 988 |
| 8.00 | -0.75 | -8.57% | 309 | 4,269 | 250.00 | 46.00 | +2.18 | +4.97% | 6 | 440 |
| 6.20 | -1.00 | -13.89% | 162 | 1,265 | 260.00 | 54.90 | +1.28 | +2.39% | 3 | 222 |
| 4.80 | -0.75 | -13.51% | 647 | 1,829 | 270.00 | 62.60 | +14.20 | +29.34% | 1 | 206 |
| 3.72 | -0.68 | -15.45% | 340 | 2,033 | 280.00 | 72.90 | +11.88 | +19.47% | 3 | 106 |
| 2.92 | -0.59 | -16.81% | 81 | 2,010 | 290.00 | 83.70 | 0.00 | - | 1 | 222 |
| 2.35 | -0.46 | -16.37% | 337 | 8,842 | 300.00 | 84.82 | 0.00 | - | 1 | 213 |
| 1.85 | -0.36 | -16.29% | 74 | 2,720 | 310.00 | 111.37 | 0.00 | - | 1 | 33 |
| 1.42 | -0.38 | -21.11% | 159 | 3,423 | 320.00 | 111.81 | 0.00 | - | 10 | 22 |
| 1.21 | -0.32 | -20.92% | 61 | 1,902 | 330.00 | 116.38 | 0.00 | - | 13 | 76 |
| 1.02 | -0.28 | -21.54% | 56 | 1,584 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 0.91 | -0.08 | -8.08% | 41 | 2,012 | 350.00 | 144.00 | +1.00 | +0.70% | 2 | 12 |
| 0.75 | -0.11 | -12.79% | 16 | 838 | 360.00 | 136.80 | 0.00 | - | 1 | 0 |
| 0.64 | -0.09 | -12.33% | 16 | 3,747 | 370.00 | 159.75 | 0.00 | - | 28 | 0 |
| 0.37 | -0.25 | -40.32% | 2 | 1,010 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 0.38 | -0.34 | -47.22% | 1 | 321 | 390.00 | 176.90 | 0.00 | - | 7 | 0 |
| 0.31 | -0.09 | -22.50% | 96 | 3,199 | 400.00 | 168.36 | 0.00 | - | 3 | 0 |
| 0.74 | 0.00 | - | 2 | 108 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 3 | 121 | 420.00 | 211.70 | 0.00 | - | 1 | 0 |
| 0.27 | -0.01 | -3.57% | 1 | 406 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 2 | 169 | 440.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 4 | 376 | 450.00 | - | - | - | - | - |
| 0.18 | -0.57 | -76.00% | 2 | 567 | 460.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 25 | 147 | 470.00 | 246.95 | 0.00 | - | 3 | 0 |
| 0.14 | -0.15 | -51.72% | 4 | 420 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 0.36 | 0.00 | - | 1 | 76 | 490.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 133 | 1,282 | 500.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 4 | 138 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 0.08 | -0.05 | -38.46% | 17 | 997 | 520.00 | 292.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.