Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 219.25 | 0.00 | - | 1 | 5 | 2.50 | 0.01 | -0.01 | -50.00% | 3 | 1,008 |
| 240.21 | 0.00 | - | 2 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 735 |
| 257.05 | 0.00 | - | 1 | 5 | 7.50 | 0.12 | 0.00 | - | 2 | 653 |
| 133.32 | 0.00 | - | 1 | 29 | 10.00 | 0.09 | 0.00 | - | 7 | 710 |
| 75.51 | 0.00 | - | 1 | 4 | 12.50 | 0.08 | 0.00 | - | 5 | 5,021 |
| 168.40 | 0.00 | - | 1 | 9 | 15.00 | 0.12 | +0.02 | +20.00% | 71 | 2,177 |
| 187.45 | 0.00 | - | 1 | 10 | 17.50 | 0.13 | 0.00 | - | 1 | 726 |
| 225.71 | 0.00 | - | 10 | 100 | 20.00 | 0.20 | 0.00 | - | 9 | 3,673 |
| 191.88 | 0.00 | - | 1 | 67 | 22.50 | 0.31 | 0.00 | - | 36 | 692 |
| 211.65 | 0.00 | - | 1 | 63 | 25.00 | 0.21 | -0.14 | -40.00% | 32 | 11,897 |
| 182.60 | -20.15 | -9.94% | 10 | 145 | 30.00 | 0.42 | 0.00 | - | 25 | 1,320 |
| 231.00 | 0.00 | - | 5 | 510 | 35.00 | 0.40 | -0.02 | -4.76% | 10 | 2,359 |
| 187.47 | 0.00 | - | 5 | 278 | 40.00 | 0.56 | -0.03 | -5.08% | 13 | 1,670 |
| 215.10 | 0.00 | - | 3 | 214 | 45.00 | 0.80 | 0.00 | - | 1 | 435 |
| 182.65 | 0.00 | - | 1 | 588 | 50.00 | 0.95 | 0.00 | - | 2 | 1,384 |
| 154.88 | -6.41 | -3.97% | 1 | 224 | 55.00 | 0.90 | -0.23 | -20.35% | 3 | 744 |
| 156.79 | 0.00 | - | 2 | 1,484 | 60.00 | 1.18 | -0.14 | -10.61% | 9 | 1,226 |
| 174.12 | 0.00 | - | 6 | 320 | 65.00 | 1.55 | 0.00 | - | 3 | 2,224 |
| 147.31 | 0.00 | - | 2 | 724 | 70.00 | 1.78 | 0.00 | - | 2 | 1,973 |
| 145.75 | 0.00 | - | 3 | 233 | 75.00 | 2.08 | -0.10 | -4.59% | 4 | 807 |
| 144.26 | 0.00 | - | 1 | 739 | 80.00 | 2.59 | -0.01 | -0.38% | 7 | 1,084 |
| 151.40 | 0.00 | - | 1 | 194 | 85.00 | 3.14 | -0.26 | -7.65% | 5 | 394 |
| 148.50 | 0.00 | - | 3 | 600 | 90.00 | 3.85 | -0.61 | -13.68% | 6 | 1,018 |
| 144.60 | 0.00 | - | 2 | 376 | 95.00 | 4.31 | 0.00 | - | 2 | 1,388 |
| 129.40 | 0.00 | - | 4 | 2,781 | 100.00 | 4.90 | -0.25 | -4.85% | 11 | 1,703 |
| 136.10 | 0.00 | - | 2 | 475 | 105.00 | 5.67 | 0.00 | - | 1 | 413 |
| 114.46 | 0.00 | - | 1 | 375 | 110.00 | 6.91 | 0.00 | - | 1 | 527 |
| 108.10 | -7.85 | -6.77% | 10 | 271 | 115.00 | 8.15 | 0.00 | - | 50 | 762 |
| 117.04 | 0.00 | - | 9 | 1,180 | 120.00 | 8.90 | 0.00 | - | 11 | 2,133 |
| 122.70 | 0.00 | - | 2 | 2,081 | 125.00 | 9.80 | 0.00 | - | 18 | 1,108 |
| 99.00 | 0.00 | - | 1 | 415 | 130.00 | 11.42 | -0.30 | -2.56% | 9 | 730 |
| 103.25 | 0.00 | - | 1 | 196 | 135.00 | 13.95 | +1.80 | +14.81% | 3 | 304 |
| 90.75 | -6.40 | -6.59% | 10 | 1,560 | 140.00 | 14.40 | -0.38 | -2.57% | 2 | 1,084 |
| 87.10 | -12.88 | -12.88% | 1 | 541 | 145.00 | 16.20 | 0.00 | - | 50 | 1,793 |
| 86.26 | -2.54 | -2.86% | 1 | 1,020 | 150.00 | 17.75 | -0.50 | -2.74% | 1 | 1,197 |
| 80.56 | -2.89 | -3.46% | 1 | 246 | 155.00 | 20.02 | -0.13 | -0.65% | 3 | 361 |
| 77.83 | -11.19 | -12.57% | 1 | 821 | 160.00 | 21.78 | -0.22 | -1.00% | 3 | 397 |
| 84.51 | 0.00 | - | 4 | 559 | 165.00 | 23.84 | -0.06 | -0.25% | 39 | 352 |
| 77.23 | 0.00 | - | 2 | 1,274 | 170.00 | 25.70 | -1.04 | -3.89% | 9 | 527 |
| 72.77 | 0.00 | - | 2 | 508 | 175.00 | 28.20 | -0.60 | -2.08% | 4 | 574 |
| 69.76 | -0.34 | -0.49% | 1 | 455 | 180.00 | 30.50 | -0.60 | -1.93% | 4 | 692 |
| 68.00 | -4.00 | -5.56% | 2 | 409 | 185.00 | 33.40 | 0.00 | - | 70 | 277 |
| 63.92 | -4.18 | -6.14% | 1 | 767 | 190.00 | 36.10 | 0.00 | - | 65 | 424 |
| 63.27 | 0.00 | - | 3 | 236 | 195.00 | 38.49 | 0.00 | - | 40 | 848 |
| 58.66 | -3.04 | -4.93% | 25 | 2,244 | 200.00 | 41.49 | -0.02 | -0.05% | 12 | 1,579 |
| 54.65 | -1.35 | -2.41% | 9 | 530 | 210.00 | 46.55 | -0.30 | -0.64% | 3 | 486 |
| 52.85 | +0.39 | +0.74% | 20 | 369 | 220.00 | 53.45 | +0.45 | +0.85% | 450 | 1,187 |
| 49.57 | -0.56 | -1.12% | 3 | 481 | 230.00 | 59.64 | 0.00 | - | 2 | 448 |
| 44.10 | -2.40 | -5.16% | 5 | 926 | 240.00 | 68.40 | +6.60 | +10.68% | 1 | 315 |
| 41.41 | -1.84 | -4.25% | 11 | 977 | 250.00 | 72.45 | -0.50 | -0.69% | 4 | 250 |
| 39.70 | -1.35 | -3.29% | 2 | 493 | 260.00 | 82.91 | +3.38 | +4.25% | 3 | 106 |
| 36.11 | -2.29 | -5.96% | 3 | 756 | 270.00 | 87.25 | 0.00 | - | 1 | 95 |
| 35.29 | +0.29 | +0.83% | 4 | 988 | 280.00 | 90.25 | 0.00 | - | 1 | 90 |
| 34.40 | 0.00 | - | 2 | 779 | 290.00 | 96.45 | 0.00 | - | 10 | 93 |
| 29.51 | -1.59 | -5.11% | 42 | 2,320 | 300.00 | 110.40 | +0.87 | +0.79% | 2 | 252 |
| 30.00 | 0.00 | - | 1 | 128 | 310.00 | 126.25 | 0.00 | - | 147 | 138 |
| 25.90 | -2.34 | -8.29% | 4 | 332 | 320.00 | 133.50 | 0.00 | - | 26 | 103 |
| 26.44 | 0.00 | - | 5 | 592 | 330.00 | 141.65 | 0.00 | - | 1 | 53 |
| 26.40 | 0.00 | - | 3 | 361 | 340.00 | 145.00 | 0.00 | - | 1 | 46 |
| 21.50 | -1.60 | -6.93% | 15 | 2,188 | 350.00 | 159.35 | 0.00 | - | 75 | 115 |
| 20.30 | -1.75 | -7.94% | 3 | 1,038 | 360.00 | 138.97 | 0.00 | - | 1 | 25 |
| 20.32 | +0.32 | +1.60% | 8 | 3,323 | 370.00 | 157.88 | 0.00 | - | 11 | 153 |
| 21.00 | 0.00 | - | 7 | 467 | 380.00 | 169.85 | 0.00 | - | 1 | 52 |
| 20.10 | 0.00 | - | 1 | 100 | 390.00 | 180.00 | 0.00 | - | 4 | 34 |
| 15.73 | -1.27 | -7.47% | 91 | 3,446 | 400.00 | 186.20 | 0.00 | - | 1 | 136 |
| 15.90 | 0.00 | - | 2 | 71 | 410.00 | 204.80 | 0.00 | - | 1 | 41 |
| 13.95 | -0.50 | -3.46% | 1 | 285 | 420.00 | 192.20 | 0.00 | - | 10 | 10 |
| 12.84 | -1.78 | -12.18% | 2 | 62 | 430.00 | 206.60 | 0.00 | - | 5 | 5 |
| 13.38 | -0.22 | -1.62% | 3 | 218 | 440.00 | 210.60 | 0.00 | - | 27 | 49 |
| 11.82 | -0.78 | -6.19% | 111 | 570 | 450.00 | 232.11 | 0.00 | - | 7 | 7 |
| 12.00 | 0.00 | - | 1 | 29 | 460.00 | 240.10 | 0.00 | - | 18 | 20 |
| 11.85 | 0.00 | - | 3 | 96 | 470.00 | 241.20 | 0.00 | - | 1 | 1 |
| 9.95 | -1.23 | -11.00% | 1 | 296 | 480.00 | 243.95 | 0.00 | - | 4 | 58 |
| 10.13 | -4.87 | -32.47% | 2 | 36 | 490.00 | 241.35 | 0.00 | - | 1 | 2 |
| 8.75 | -0.75 | -7.89% | 79 | 1,034 | 500.00 | 264.16 | 0.00 | - | - | 46 |
| 10.40 | 0.00 | - | 1 | 113 | 510.00 | - | - | - | - | - |
| 7.90 | -0.70 | -8.14% | 60 | 1,951 | 520.00 | 307.27 | 0.00 | - | 4 | 64 |
© 2024 Yahoo. All rights reserved.