Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.30 | 0.00 | - | 1 | 2 | 60.00 | 0.01 | 0.00 | - | 35 | 1,042 |
| 167.09 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 5 | 305 |
| 143.10 | 0.00 | - | - | 4 | 75.00 | 0.01 | 0.00 | - | 5 | 5 |
| 152.82 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 1 | 1 |
| 127.13 | 0.00 | - | 8 | 10 | 90.00 | - | - | - | - | - |
| 119.10 | 0.00 | - | 4 | 7 | 95.00 | 0.05 | 0.00 | - | 200 | 203 |
| 106.76 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 5 | 88 |
| 110.36 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 1 | 2,937 |
| 117.90 | 0.00 | - | 4 | 16 | 110.00 | 0.09 | 0.00 | - | 100 | 81 |
| 95.95 | 0.00 | - | 1 | 3 | 115.00 | 0.02 | 0.00 | - | 2 | 310 |
| 95.65 | 0.00 | - | 1 | 9 | 120.00 | 0.01 | 0.00 | - | 74 | 596 |
| 101.00 | 0.00 | - | 4 | 6 | 125.00 | 0.01 | -0.01 | -50.00% | 177 | 640 |
| 94.23 | -1.87 | -1.95% | 2 | 7 | 130.00 | 0.04 | 0.00 | - | 129 | 535 |
| 92.71 | -7.69 | -7.66% | 18 | 7 | 135.00 | 0.01 | -0.02 | -66.67% | 10 | 278 |
| 85.39 | +0.63 | +0.74% | 2 | 8 | 140.00 | 0.01 | -0.01 | -50.00% | 8 | 722 |
| 80.99 | +15.87 | +24.37% | 4 | 9 | 145.00 | 0.02 | 0.00 | - | 236 | 658 |
| 78.30 | -8.58 | -9.88% | 1 | 13 | 150.00 | 0.02 | -0.01 | -33.33% | 103 | 1,786 |
| 79.24 | +13.69 | +20.88% | 1 | 4 | 155.00 | 0.02 | -0.03 | -60.00% | 30 | 303 |
| 65.82 | +9.24 | +16.33% | 1 | 6 | 160.00 | 0.03 | -0.04 | -57.14% | 22 | 503 |
| 50.40 | 0.00 | - | - | 1 | 162.50 | 0.01 | -0.12 | -92.31% | 3 | 66 |
| 67.64 | +22.22 | +48.92% | 1 | 1 | 165.00 | 0.03 | -0.06 | -66.67% | 17 | 399 |
| - | - | - | - | - | 167.50 | 0.05 | -0.02 | -28.57% | 102 | 33 |
| 55.92 | -10.82 | -16.21% | 2 | 22 | 170.00 | 0.06 | -0.02 | -25.00% | 96 | 1,024 |
| 51.95 | 0.00 | - | - | 2 | 172.50 | 0.05 | -0.02 | -28.57% | 6 | 109 |
| 60.91 | 0.00 | - | 26 | 60 | 175.00 | 0.06 | -0.01 | -14.29% | 55 | 675 |
| 54.60 | +18.85 | +52.73% | 1 | 1 | 177.50 | 0.05 | -0.10 | -66.67% | 2 | 344 |
| 48.48 | -8.52 | -14.95% | 13 | 92 | 180.00 | 0.09 | -0.02 | -18.18% | 411 | 2,692 |
| 46.30 | +13.45 | +40.94% | 2 | 1 | 182.50 | 0.10 | -0.02 | -16.67% | 521 | 96 |
| 43.39 | -5.04 | -10.41% | 1 | 103 | 185.00 | 0.10 | -0.04 | -28.57% | 289 | 718 |
| 37.50 | 0.00 | - | 1 | 3 | 187.50 | 0.15 | -0.02 | -11.76% | 47 | 313 |
| 40.84 | -4.49 | -9.91% | 9 | 147 | 190.00 | 0.18 | -0.03 | -14.29% | 249 | 1,193 |
| 43.40 | 0.00 | - | 16 | 14 | 192.50 | 0.16 | -0.09 | -36.00% | 186 | 371 |
| 35.30 | -7.00 | -16.55% | 2 | 208 | 195.00 | 0.30 | +0.06 | +25.00% | 285 | 620 |
| 28.58 | -10.42 | -26.72% | 3 | 15 | 197.50 | 0.28 | -0.02 | -6.67% | 187 | 372 |
| 26.80 | -9.80 | -26.78% | 15 | 375 | 200.00 | 0.43 | +0.08 | +22.86% | 3,546 | 3,079 |
| 28.85 | 0.00 | - | 1 | 31 | 202.50 | 0.53 | +0.07 | +15.22% | 141 | 307 |
| 25.73 | -3.37 | -11.58% | 12 | 148 | 205.00 | 0.71 | +0.20 | +39.22% | 574 | 1,352 |
| 19.00 | -10.20 | -34.93% | 1 | 128 | 207.50 | 0.91 | +0.27 | +42.19% | 377 | 472 |
| 16.05 | -10.35 | -39.20% | 66 | 409 | 210.00 | 1.22 | +0.46 | +60.53% | 2,677 | 4,087 |
| 17.90 | -7.11 | -28.43% | 52 | 221 | 212.50 | 1.65 | +0.77 | +87.50% | 998 | 801 |
| 11.50 | -11.18 | -49.29% | 41 | 601 | 215.00 | 2.13 | +0.93 | +77.50% | 1,342 | 1,227 |
| 10.20 | -10.22 | -50.05% | 21 | 238 | 217.50 | 2.52 | +1.06 | +72.60% | 1,805 | 665 |
| 8.28 | -10.72 | -56.42% | 368 | 1,215 | 220.00 | 3.60 | +1.74 | +93.55% | 3,930 | 2,428 |
| 6.80 | -9.63 | -58.61% | 183 | 713 | 222.50 | 4.55 | +2.27 | +99.56% | 802 | 630 |
| 5.42 | -9.06 | -62.57% | 1,026 | 1,333 | 225.00 | 5.80 | +2.90 | +100.00% | 2,449 | 2,307 |
| 4.25 | -8.35 | -66.27% | 813 | 736 | 227.50 | 7.20 | +3.65 | +102.82% | 1,025 | 281 |
| 3.27 | -7.44 | -69.47% | 1,881 | 2,367 | 230.00 | 8.50 | +4.10 | +93.18% | 2,395 | 1,657 |
| 2.55 | -6.92 | -73.07% | 1,061 | 8,034 | 232.50 | 10.54 | +5.24 | +98.87% | 952 | 349 |
| 1.94 | -6.16 | -76.05% | 2,761 | 11,116 | 235.00 | 10.60 | +4.05 | +61.83% | 1,338 | 1,018 |
| 1.41 | -5.45 | -79.45% | 1,415 | 889 | 237.50 | 12.80 | +5.01 | +64.31% | 233 | 180 |
| 1.11 | -4.78 | -81.15% | 4,040 | 2,073 | 240.00 | 15.60 | +6.35 | +68.65% | 238 | 792 |
| 0.81 | -3.98 | -83.09% | 541 | 1,051 | 242.50 | 15.23 | +3.88 | +34.19% | 15 | 230 |
| 0.63 | -3.37 | -84.25% | 1,306 | 1,296 | 245.00 | 20.00 | +6.91 | +52.79% | 54 | 244 |
| 0.46 | -2.79 | -85.85% | 462 | 538 | 247.50 | 17.65 | +3.18 | +21.98% | 9 | 84 |
| 0.37 | -2.39 | -86.59% | 5,285 | 5,447 | 250.00 | 25.50 | +9.18 | +56.25% | 148 | 333 |
| 0.25 | -1.95 | -88.64% | 400 | 445 | 252.50 | 21.10 | +3.20 | +17.88% | 5 | 95 |
| 0.22 | -1.66 | -88.30% | 947 | 1,339 | 255.00 | 28.65 | +8.16 | +39.82% | 10 | 526 |
| 0.21 | -1.24 | -85.52% | 200 | 836 | 257.50 | 28.30 | +5.48 | +24.01% | 2 | 122 |
| 0.12 | -1.15 | -90.55% | 2,780 | 2,227 | 260.00 | 34.72 | +6.47 | +22.90% | 34 | 264 |
| 0.19 | -0.83 | -81.37% | 260 | 326 | 262.50 | 28.35 | -3.10 | -9.86% | 1 | 51 |
| 0.09 | -0.66 | -88.00% | 428 | 793 | 265.00 | 39.13 | +8.76 | +28.84% | 29 | 294 |
| 0.08 | -0.57 | -87.69% | 39 | 136 | 267.50 | 32.85 | 0.00 | - | 4 | 3 |
| 0.07 | -0.43 | -86.00% | 743 | 2,287 | 270.00 | 45.12 | +8.92 | +24.64% | 8 | 95 |
| 0.07 | -0.35 | -83.33% | 45 | 191 | 272.50 | 48.25 | 0.00 | - | - | 2 |
| 0.04 | -0.35 | -89.74% | 1,384 | 913 | 275.00 | 47.00 | -2.13 | -4.34% | 82 | 30 |
| 0.03 | -0.29 | -90.62% | 258 | 150 | 277.50 | 54.75 | 0.00 | - | 1 | 1 |
| 0.02 | -0.21 | -91.30% | 458 | 1,862 | 280.00 | 53.45 | +2.05 | +3.99% | 216 | 63 |
| 0.07 | -0.12 | -63.16% | 50 | 129 | 282.50 | 56.74 | -7.54 | -11.73% | 5 | 1 |
| 0.02 | -0.13 | -86.67% | 967 | 2,576 | 285.00 | 57.15 | +5.79 | +11.27% | 45 | 25 |
| 0.04 | -0.14 | -77.78% | 5 | 66 | 287.50 | 57.25 | +2.00 | +3.62% | 40 | 10 |
| 0.01 | -0.12 | -92.31% | 151 | 1,370 | 290.00 | 60.10 | +3.76 | +6.67% | 50 | 11 |
| 0.09 | 0.00 | - | 29 | 39 | 292.50 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 4 | 350 | 295.00 | 78.00 | 0.00 | - | 1 | 0 |
| 0.03 | -0.05 | -62.50% | 34 | 40 | 297.50 | - | - | - | - | - |
| 0.02 | -0.05 | -71.43% | 675 | 2,632 | 300.00 | 91.27 | 0.00 | - | 10 | 0 |
| 0.04 | -0.03 | -42.86% | 101 | 53 | 302.50 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 13 | 336 | 305.00 | 89.05 | 0.00 | - | 2 | 0 |
| 0.02 | -0.13 | -86.67% | 5 | 1 | 307.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 14 | 715 | 310.00 | 94.67 | 0.00 | - | 43 | 0 |
| 0.03 | 0.00 | - | 32 | 35 | 312.50 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 6 | 879 | 315.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 213 | 317.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 621 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 239 | 325.00 | 73.41 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 14 | 327.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 265 | 330.00 | 66.45 | 0.00 | - | 1 | 0 |
| 0.02 | -0.04 | -66.67% | 5 | 131 | 335.00 | - | - | - | - | - |
| 0.01 | -0.21 | -95.45% | 1 | 197 | 340.00 | 113.48 | 0.00 | - | 10 | 0 |
| 0.01 | -0.04 | -80.00% | 1 | 72 | 345.00 | 118.43 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 498 | 350.00 | 100.50 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 2 | 161 | 360.00 | 116.42 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 129 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 323 | 380.00 | 128.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 133 | 390.00 | 132.85 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 85 | 1,236 | 400.00 | 152.78 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 2 | 237 | 410.00 | 192.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 494 | 420.00 | 162.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 36 | 430.00 | 171.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 63 | 440.00 | 196.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 8 | 108 | 450.00 | 191.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 19 | 125 | 460.00 | 212.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 133 | 470.00 | 219.88 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 17 | 480.00 | 224.40 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 65 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 645 | 500.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 24 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 434 | 520.00 | 284.25 | 0.00 | - | 9 | 0 |
© 2024 Yahoo. All rights reserved.