Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.50 | 0.03 | -0.07 | -70.00% | 200 | 315 |
| - | - | - | - | - | 5.00 | 0.12 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 7.50 | 0.13 | 0.00 | - | 50 | 55 |
| - | - | - | - | - | 10.00 | 0.34 | 0.00 | - | 40 | 17 |
| - | - | - | - | - | 12.50 | 0.29 | 0.00 | - | 16 | 37 |
| 60.88 | 0.00 | - | - | 0 | 15.00 | 0.38 | 0.00 | - | 22 | 122 |
| - | - | - | - | - | 17.50 | 0.32 | 0.00 | - | 23 | 46 |
| 202.70 | 0.00 | - | 1 | 1 | 20.00 | 0.47 | 0.00 | - | 18 | 73 |
| - | - | - | - | - | 22.50 | 0.58 | 0.00 | - | 7 | 2,026 |
| - | - | - | - | - | 25.00 | 0.84 | 0.00 | - | 2 | 1,027 |
| - | - | - | - | - | 30.00 | 0.90 | 0.00 | - | 1 | 150 |
| 69.15 | 0.00 | - | - | 0 | 35.00 | 3.50 | 0.00 | - | 1 | 94 |
| 189.82 | 0.00 | - | 3 | 4 | 40.00 | 1.60 | 0.00 | - | 2 | 101 |
| 83.48 | 0.00 | - | 3 | 0 | 45.00 | 2.10 | 0.00 | - | 1 | 1,159 |
| 179.07 | 0.00 | - | 1 | 58 | 50.00 | 1.94 | -0.46 | -19.17% | 20 | 186 |
| 220.36 | 0.00 | - | 7 | 16 | 55.00 | 2.79 | 0.00 | - | 16 | 143 |
| 193.00 | 0.00 | - | 1 | 50 | 60.00 | 5.50 | 0.00 | - | 1 | 1,149 |
| 163.16 | 0.00 | - | 4 | 37 | 65.00 | 4.15 | 0.00 | - | 10 | 51 |
| 182.68 | 0.00 | - | 11 | 61 | 70.00 | 5.73 | 0.00 | - | 10 | 557 |
| 178.64 | 0.00 | - | 11 | 48 | 75.00 | 6.57 | 0.00 | - | 24 | 82 |
| 144.05 | 0.00 | - | 10 | 55 | 80.00 | 5.71 | 0.00 | - | 1 | 227 |
| 157.10 | 0.00 | - | 5 | 90 | 85.00 | 6.52 | 0.00 | - | 1 | 211 |
| 161.00 | 0.00 | - | 1 | 129 | 90.00 | 7.40 | 0.00 | - | 5 | 254 |
| 145.29 | 0.00 | - | 2 | 622 | 95.00 | 8.83 | 0.00 | - | 1 | 106 |
| 127.13 | 0.00 | - | 2 | 210 | 100.00 | 10.35 | 0.00 | - | 3 | 557 |
| 51.30 | 0.00 | - | 2 | 20 | 105.00 | 10.90 | 0.00 | - | 1 | 80 |
| 129.20 | 0.00 | - | 16 | 145 | 110.00 | 12.20 | 0.00 | - | 2 | 89 |
| 157.35 | 0.00 | - | 11 | 78 | 115.00 | 14.94 | 0.00 | - | 2 | 205 |
| 135.55 | 0.00 | - | 1 | 57 | 120.00 | 15.50 | 0.00 | - | 1 | 141 |
| 112.65 | 0.00 | - | 1 | 28 | 125.00 | 17.25 | 0.00 | - | 1 | 191 |
| 112.37 | 0.00 | - | 1 | 74 | 130.00 | 18.60 | 0.00 | - | 1 | 384 |
| 115.95 | 0.00 | - | 6 | 47 | 135.00 | 19.05 | 0.00 | - | 5 | 171 |
| 101.27 | -2.33 | -2.25% | 1 | 114 | 140.00 | 25.70 | 0.00 | - | 1 | 114 |
| 101.00 | 0.00 | - | 4 | 52 | 145.00 | 29.75 | 0.00 | - | 18 | 308 |
| 118.97 | 0.00 | - | 30 | 261 | 150.00 | 28.00 | 0.00 | - | 2 | 121 |
| 99.00 | 0.00 | - | 2 | 51 | 155.00 | 26.35 | 0.00 | - | 6 | 77 |
| 108.98 | 0.00 | - | 1 | 102 | 160.00 | 32.50 | 0.00 | - | 2 | 94 |
| 112.99 | 0.00 | - | 1 | 343 | 165.00 | 37.71 | 0.00 | - | 1 | 69 |
| 101.95 | 0.00 | - | 6 | 801 | 170.00 | 41.47 | 0.00 | - | 1 | 7 |
| 105.15 | 0.00 | - | 1 | 27 | 175.00 | 39.80 | 0.00 | - | 1 | 320 |
| 92.82 | 0.00 | - | 1 | 283 | 180.00 | 45.62 | 0.00 | - | 1 | 156 |
| 86.90 | 0.00 | - | 1 | 52 | 185.00 | 42.20 | 0.00 | - | 15 | 62 |
| 90.00 | 0.00 | - | 1 | 68 | 190.00 | 39.35 | 0.00 | - | 17 | 43 |
| 92.70 | 0.00 | - | 2 | 40 | 195.00 | 48.91 | 0.00 | - | 2 | 8 |
| 75.00 | -1.99 | -2.58% | 1 | 654 | 200.00 | 52.59 | 0.00 | - | 8 | 193 |
| 74.12 | 0.00 | - | 30 | 680 | 210.00 | 65.30 | 0.00 | - | 2 | 102 |
| 67.82 | 0.00 | - | 6 | 78 | 220.00 | 66.32 | +2.35 | +3.67% | 12 | 76 |
| 78.50 | 0.00 | - | 2 | 107 | 230.00 | 70.30 | 0.00 | - | 3 | 89 |
| 78.17 | 0.00 | - | 1 | 144 | 240.00 | 74.00 | 0.00 | - | 2 | 72 |
| 59.00 | -11.15 | -15.89% | 7 | 264 | 250.00 | 83.60 | -0.33 | -0.39% | 16 | 47 |
| 54.10 | +0.10 | +0.19% | 205 | 261 | 260.00 | 91.55 | +0.04 | +0.04% | 7 | 91 |
| 54.57 | 0.00 | - | 1 | 121 | 270.00 | 97.65 | 0.00 | - | 24 | 38 |
| 52.30 | 0.00 | - | 2 | 70 | 280.00 | 101.10 | 0.00 | - | 9 | 141 |
| 49.85 | 0.00 | - | 1 | 107 | 290.00 | 108.05 | 0.00 | - | 29 | 18 |
| 45.67 | -3.25 | -6.64% | 2 | 1,185 | 300.00 | 115.50 | 0.00 | - | 4 | 50 |
| 46.77 | 0.00 | - | 100 | 156 | 310.00 | 122.65 | 0.00 | - | 54 | 50 |
| 56.24 | 0.00 | - | 1 | 213 | 320.00 | 149.60 | 0.00 | - | 2 | 1 |
| 42.10 | 0.00 | - | 1 | 23 | 330.00 | 141.45 | 0.00 | - | - | 8 |
| 49.30 | 0.00 | - | 19 | 134 | 340.00 | 147.65 | 0.00 | - | - | 1 |
| 48.10 | 0.00 | - | 25 | 119 | 350.00 | 155.42 | 0.00 | - | 1 | 79 |
| 46.54 | 0.00 | - | 42 | 84 | 360.00 | 181.85 | 0.00 | - | 5 | 6 |
| 42.95 | 0.00 | - | 3 | 193 | 370.00 | 196.85 | 0.00 | - | 2 | 2 |
| 31.75 | 0.00 | - | 2 | 59 | 380.00 | 193.67 | 0.00 | - | 1 | 15 |
| 29.74 | -1.21 | -3.91% | 2 | 733 | 390.00 | - | - | - | - | - |
| 30.85 | 0.00 | - | 12 | 346 | 400.00 | 189.37 | 0.00 | - | 1 | 1 |
| 31.38 | 0.00 | - | 1 | 9 | 410.00 | - | - | - | - | - |
| 36.45 | 0.00 | - | 11 | 136 | 420.00 | 203.50 | 0.00 | - | 10 | 10 |
| 37.00 | 0.00 | - | 1 | 31 | 430.00 | - | - | - | - | - |
| 32.80 | 0.00 | - | 1 | 13 | 440.00 | - | - | - | - | - |
| 24.17 | -10.28 | -29.84% | 1 | 65 | 450.00 | 217.05 | 0.00 | - | 7 | 7 |
| 31.75 | 0.00 | - | 1 | 44 | 460.00 | - | - | - | - | - |
| 23.00 | 0.00 | - | 5 | 7 | 470.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 7 | 24 | 480.00 | - | - | - | - | - |
| 25.05 | 0.00 | - | 50 | 62 | 490.00 | - | - | - | - | - |
| 19.63 | -0.62 | -3.06% | 1 | 809 | 500.00 | 279.50 | 0.00 | - | 16 | 40 |
| 19.57 | 0.00 | - | 1 | 195 | 510.00 | - | - | - | - | - |
| 18.30 | -0.73 | -3.84% | 33 | 664 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.