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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 240.65 | +17.77 | +7.97% | 2 | 9 | 2.50 | 0.01 | 0.00 | - | 1 | 3,529 |
| 198.06 | 0.00 | - | 5 | 2 | 5.00 | 0.01 | 0.00 | - | 4 | 789 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.02 | 0.00 | - | 1 | 305 |
| 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 | 0.02 | 0.00 | - | 34 | 291 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.01 | 0.00 | - | 1 | 460 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 229.10 | 0.00 | - | 1 | 48 | 25.00 | 0.01 | 0.00 | - | 3 | 550 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.01 | 0.00 | - | 2 | 3,876 |
| 202.46 | 0.00 | - | 3 | 78 | 35.00 | 0.01 | 0.00 | - | 3 | 911 |
| 206.13 | +13.98 | +7.28% | 1 | 100 | 40.00 | 0.01 | 0.00 | - | 2 | 1,832 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.01 | 0.00 | - | 1 | 4,504 |
| 205.60 | 0.00 | - | 1 | 612 | 50.00 | 0.07 | 0.00 | - | 6 | 2,196 |
| 202.75 | 0.00 | - | 101 | 251 | 55.00 | 0.15 | 0.00 | - | 3 | 2,311 |
| 189.16 | 0.00 | - | 1 | 679 | 60.00 | 0.02 | +0.01 | +100.00% | 1 | 3,521 |
| 183.32 | 0.00 | - | 1 | 119 | 65.00 | 0.02 | 0.00 | - | 52 | 1,553 |
| 172.70 | +3.70 | +2.19% | 1 | 595 | 70.00 | 0.01 | 0.00 | - | 1 | 1,279 |
| 184.72 | 0.00 | - | 15 | 346 | 75.00 | 0.03 | 0.00 | - | 1 | 1,514 |
| 163.00 | -17.50 | -9.70% | 38 | 878 | 80.00 | 0.01 | -0.02 | -66.67% | 10 | 7,139 |
| 158.92 | 0.00 | - | 1 | 1,643 | 85.00 | 0.01 | 0.00 | - | 1 | 669 |
| 155.25 | 0.00 | - | 3 | 297 | 90.00 | 0.05 | +0.04 | +400.00% | 1 | 1,663 |
| 148.00 | +5.20 | +3.64% | 1 | 275 | 95.00 | 0.01 | 0.00 | - | 6 | 1,091 |
| 142.62 | -4.35 | -2.96% | 2 | 575 | 100.00 | 0.02 | +0.01 | +100.00% | 1 | 4,628 |
| 156.78 | 0.00 | - | 5 | 156 | 105.00 | 0.01 | 0.00 | - | 31 | 2,404 |
| 130.00 | -15.00 | -10.34% | 2 | 684 | 110.00 | 0.01 | -0.01 | -50.00% | 10 | 594 |
| 124.33 | -4.54 | -3.52% | 2 | 525 | 115.00 | 0.01 | -0.01 | -50.00% | 36 | 1,017 |
| 122.60 | -19.90 | -13.96% | 5 | 1,147 | 120.00 | 0.01 | -0.01 | -50.00% | 37 | 1,937 |
| 122.04 | 0.00 | - | 1 | 1,276 | 125.00 | 0.03 | +0.01 | +50.00% | 23 | 2,001 |
| 111.43 | -11.57 | -9.41% | 2 | 573 | 130.00 | 0.03 | -0.02 | -40.00% | 25 | 1,304 |
| 106.16 | -5.77 | -5.16% | 3 | 267 | 135.00 | 0.03 | -0.04 | -57.14% | 43 | 1,473 |
| 100.99 | -7.18 | -6.64% | 50 | 1,188 | 140.00 | 0.05 | 0.00 | - | 1 | 6,196 |
| 97.52 | -4.55 | -4.46% | 191 | 1,273 | 145.00 | 0.04 | -0.01 | -20.00% | 21 | 2,049 |
| 92.48 | -3.97 | -4.12% | 6 | 2,562 | 150.00 | 0.05 | 0.00 | - | 57 | 3,004 |
| 90.28 | 0.00 | - | 26 | 545 | 155.00 | 0.12 | +0.04 | +50.00% | 3 | 2,013 |
| 83.00 | -1.75 | -2.06% | 18 | 2,161 | 160.00 | 0.07 | -0.01 | -12.50% | 112 | 1,764 |
| 80.93 | 0.00 | - | 1 | 597 | 165.00 | 0.08 | +0.01 | +14.29% | 98 | 1,946 |
| 72.20 | -10.70 | -12.91% | 21 | 4,484 | 170.00 | 0.09 | 0.00 | - | 394 | 1,647 |
| - | - | - | - | - | 172.50 | 0.10 | +0.01 | +11.11% | 1 | 10 |
| 72.13 | +1.40 | +1.98% | 10 | 466 | 175.00 | 0.11 | +0.02 | +22.22% | 97 | 2,242 |
| 61.75 | -3.25 | -5.00% | 1 | 1,718 | 180.00 | 0.10 | -0.03 | -23.08% | 258 | 1,788 |
| 32.20 | 0.00 | - | - | 9 | 182.50 | 0.11 | +0.01 | +10.00% | 23 | 811 |
| 54.86 | -5.90 | -9.71% | 31 | 324 | 185.00 | 0.14 | +0.02 | +16.67% | 34 | 2,534 |
| 48.10 | 0.00 | - | 2 | 10 | 187.50 | 0.20 | +0.06 | +42.86% | 46 | 563 |
| 49.94 | -7.81 | -13.52% | 22 | 2,634 | 190.00 | 0.18 | +0.02 | +12.50% | 432 | 1,278 |
| 40.95 | 0.00 | - | 11 | 7 | 192.50 | 0.25 | +0.06 | +31.58% | 2 | 953 |
| 45.23 | -7.87 | -14.82% | 2 | 572 | 195.00 | 0.20 | +0.02 | +11.11% | 144 | 776 |
| 50.89 | 0.00 | - | 3 | 88 | 197.50 | 0.24 | -0.05 | -17.24% | 52 | 368 |
| 44.58 | -3.34 | -6.97% | 36 | 3,192 | 200.00 | 0.24 | -0.01 | -4.00% | 766 | 3,433 |
| 44.19 | 0.00 | - | 1 | 17 | 202.50 | 0.31 | -0.03 | -8.82% | 77 | 377 |
| 38.19 | -3.53 | -8.46% | 2 | 36 | 205.00 | 0.37 | -0.06 | -13.95% | 467 | 633 |
| 35.00 | -5.60 | -13.79% | 1 | 30 | 207.50 | 0.38 | +0.09 | +31.03% | 38 | 254 |
| 33.15 | -5.72 | -14.72% | 22 | 1,372 | 210.00 | 0.49 | +0.02 | +4.26% | 2,207 | 3,667 |
| 36.74 | -0.66 | -1.76% | 1 | 30 | 212.50 | 0.61 | -0.07 | -10.29% | 330 | 323 |
| 31.83 | -0.52 | -1.61% | 2 | 175 | 215.00 | 0.67 | -0.04 | -5.63% | 760 | 940 |
| 23.05 | -9.77 | -29.77% | 1 | 74 | 217.50 | 0.91 | +0.08 | +9.64% | 163 | 408 |
| 23.80 | -1.35 | -5.37% | 129 | 2,566 | 220.00 | 1.05 | -0.05 | -4.55% | 951 | 2,825 |
| 19.45 | -4.58 | -19.06% | 4 | 477 | 222.50 | 1.38 | -0.24 | -14.81% | 275 | 595 |
| 19.00 | -4.45 | -18.98% | 45 | 302 | 225.00 | 1.67 | -0.03 | -1.76% | 861 | 1,357 |
| 16.00 | -4.95 | -23.63% | 8 | 254 | 227.50 | 2.10 | +0.25 | +13.51% | 380 | 335 |
| 17.25 | -3.75 | -17.86% | 163 | 4,089 | 230.00 | 2.64 | +0.15 | +6.02% | 2,917 | 2,126 |
| 14.00 | -5.42 | -27.91% | 30 | 127 | 232.50 | 3.30 | +0.64 | +24.06% | 308 | 420 |
| 13.50 | -0.52 | -3.71% | 421 | 749 | 235.00 | 3.90 | +0.11 | +2.90% | 1,030 | 1,011 |
| 11.84 | -1.16 | -8.92% | 327 | 594 | 237.50 | 4.85 | +0.65 | +15.48% | 680 | 519 |
| 10.15 | -3.41 | -25.15% | 2,503 | 3,650 | 240.00 | 5.85 | +0.55 | +10.38% | 2,981 | 2,057 |
| 9.15 | -3.35 | -26.80% | 1,431 | 437 | 242.50 | 7.00 | +1.45 | +26.13% | 864 | 434 |
| 6.95 | -3.55 | -33.81% | 2,848 | 1,179 | 245.00 | 8.40 | +1.05 | +14.29% | 1,235 | 718 |
| 6.60 | -2.65 | -28.65% | 858 | 534 | 247.50 | 10.53 | +2.53 | +31.62% | 168 | 943 |
| 5.66 | -2.34 | -29.25% | 5,113 | 7,385 | 250.00 | 11.00 | +1.50 | +15.79% | 640 | 1,134 |
| 4.95 | -1.95 | -28.26% | 759 | 1,080 | 252.50 | 13.90 | +0.35 | +2.58% | 35 | 422 |
| 4.10 | -2.00 | -32.79% | 1,453 | 1,286 | 255.00 | 14.60 | +2.21 | +17.84% | 80 | 344 |
| 3.45 | -1.74 | -33.53% | 10,331 | 614 | 257.50 | 19.25 | +3.64 | +23.32% | 17 | 135 |
| 2.90 | -1.58 | -35.27% | 3,069 | 4,217 | 260.00 | 17.90 | +1.95 | +12.23% | 234 | 1,034 |
| 2.17 | -1.88 | -46.42% | 841 | 10,798 | 262.50 | 21.34 | +1.90 | +9.77% | 3 | 30 |
| 2.00 | -1.55 | -43.66% | 934 | 5,562 | 265.00 | 24.10 | +2.52 | +11.68% | 32 | 42 |
| 1.68 | -1.32 | -44.00% | 199 | 366 | 267.50 | 18.00 | 0.00 | - | - | 8 |
| 1.41 | -0.99 | -41.25% | 1,462 | 3,583 | 270.00 | 28.70 | +2.90 | +11.24% | 31 | 264 |
| 1.13 | -1.12 | -49.78% | 147 | 191 | 272.50 | 18.10 | 0.00 | - | - | 2 |
| 1.00 | -0.77 | -43.50% | 334 | 364 | 275.00 | 37.29 | +4.67 | +14.32% | 2 | 14 |
| 0.81 | -0.84 | -50.91% | 48 | 110 | 277.50 | - | - | - | - | - |
| 0.69 | -0.59 | -46.09% | 3,077 | 5,930 | 280.00 | 37.70 | +2.50 | +7.10% | 53 | 892 |
| 0.51 | -0.64 | -55.65% | 136 | 63 | 282.50 | - | - | - | - | - |
| 0.56 | -0.44 | -44.00% | 524 | 315 | 285.00 | - | - | - | - | - |
| 0.46 | -0.39 | -45.88% | 35 | 32 | 287.50 | 35.16 | 0.00 | - | 2 | 2 |
| 0.38 | -0.29 | -43.28% | 243 | 2,605 | 290.00 | 46.18 | +3.16 | +7.35% | 2 | 204 |
| 0.30 | -0.30 | -50.00% | 53 | 55 | 292.50 | - | - | - | - | - |
| 0.27 | -0.28 | -50.91% | 43 | 218 | 295.00 | 46.00 | 0.00 | - | 1 | 1 |
| 0.19 | -0.26 | -57.78% | 5 | 12 | 297.50 | - | - | - | - | - |
| 0.21 | -0.17 | -44.74% | 2,355 | 11,610 | 300.00 | 51.10 | -2.05 | -3.86% | 60 | 715 |
| 0.17 | -0.12 | -41.38% | 185 | 13 | 302.50 | - | - | - | - | - |
| 0.15 | -0.11 | -42.31% | 105 | 260 | 305.00 | - | - | - | - | - |
| 0.12 | -0.88 | -88.00% | 1 | 4 | 307.50 | - | - | - | - | - |
| 0.12 | -0.17 | -58.62% | 129 | 3,173 | 310.00 | 55.50 | 0.00 | - | 5 | 28 |
| 0.21 | 0.00 | - | 2 | 6 | 312.50 | 53.60 | 0.00 | - | - | 0 |
| 0.07 | -0.35 | -83.33% | 15 | 52 | 315.00 | 56.00 | 0.00 | - | - | 0 |
| 0.14 | -0.11 | -44.00% | 2 | 37 | 317.50 | 58.45 | 0.00 | - | - | 0 |
| 0.08 | -0.09 | -52.94% | 101 | 3,803 | 320.00 | 60.85 | 0.00 | - | 11 | 1 |
| 0.59 | 0.00 | - | - | 1 | 322.50 | 63.30 | 0.00 | - | - | 0 |
| 0.07 | -0.03 | -30.00% | 2 | 252 | 325.00 | - | - | - | - | - |
| 0.08 | -0.04 | -33.33% | 121 | 2,251 | 330.00 | 92.00 | 0.00 | - | 2 | 0 |
| 0.06 | -0.04 | -40.00% | 1 | 126 | 335.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 3 | 1,848 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 0.03 | -0.04 | -57.14% | 141 | 4,345 | 350.00 | 95.30 | 0.00 | - | 1 | 1 |
| 0.04 | -0.01 | -20.00% | 10 | 948 | 360.00 | 136.80 | 0.00 | - | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 8 | 3,455 | 370.00 | 159.75 | 0.00 | - | 28 | 0 |
| 0.06 | +0.01 | +20.00% | 108 | 1,126 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 0.02 | -0.11 | -84.62% | 9 | 470 | 390.00 | 176.90 | 0.00 | - | 7 | 0 |
| 0.02 | -0.01 | -33.33% | 31 | 3,435 | 400.00 | 138.95 | 0.00 | - | 3 | 0 |
| 0.07 | +0.05 | +250.00% | 30 | 316 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 0.02 | -0.01 | -33.33% | 4 | 170 | 420.00 | 211.70 | 0.00 | - | 1 | 0 |
| 0.03 | -0.14 | -82.35% | 21 | 745 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 3 | 215 | 440.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 8 | 830 | 450.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 610 | 460.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 10 | 165 | 470.00 | 246.95 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 1 | 455 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 71 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,215 | 500.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 30 | 220 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 16 | 1,507 | 520.00 | 292.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.