Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 195.20 | 0.00 | - | 1 | 4 | 35.00 | 0.10 | -0.13 | -56.52% | 1 | 70 |
| 166.00 | 0.00 | - | 1 | 8 | 40.00 | 0.30 | 0.00 | - | 1 | 80 |
| 220.40 | 0.00 | - | - | 1 | 45.00 | 0.14 | 0.00 | - | 1 | 71 |
| 180.10 | 0.00 | - | 1 | 2 | 50.00 | 0.15 | 0.00 | - | 3 | 202 |
| 173.93 | 0.00 | - | 16 | 2 | 55.00 | 0.14 | 0.00 | - | 14 | 176 |
| 152.47 | 0.00 | - | 3 | 4 | 60.00 | 0.17 | 0.00 | - | 32 | 393 |
| 195.05 | 0.00 | - | 1 | 11 | 65.00 | 0.24 | 0.00 | - | 16 | 408 |
| 133.95 | 0.00 | - | 1 | 22 | 70.00 | 0.20 | 0.00 | - | 1 | 298 |
| 137.00 | 0.00 | - | 8 | 20 | 75.00 | 0.37 | 0.00 | - | 10 | 176 |
| 160.85 | 0.00 | - | 1 | 76 | 80.00 | 0.41 | 0.00 | - | 3 | 396 |
| 177.75 | 0.00 | - | 1 | 67 | 85.00 | 0.46 | 0.00 | - | 15 | 481 |
| 124.10 | 0.00 | - | 2 | 44 | 90.00 | 0.42 | 0.00 | - | 20 | 421 |
| 112.50 | 0.00 | - | 2 | 25 | 95.00 | 0.43 | -0.08 | -15.69% | 2 | 529 |
| 148.98 | 0.00 | - | 3 | 106 | 100.00 | 0.56 | -0.01 | -1.75% | 3 | 675 |
| 101.08 | 0.00 | - | 1 | 39 | 105.00 | 0.72 | -0.12 | -14.29% | 5 | 189 |
| 101.75 | 0.00 | - | 2 | 60 | 110.00 | 0.83 | 0.00 | - | 10 | 294 |
| 101.59 | 0.00 | - | 8 | 106 | 115.00 | 1.00 | 0.00 | - | 15 | 418 |
| 122.27 | -23.17 | -15.93% | 1 | 151 | 120.00 | 1.30 | +0.20 | +18.18% | 10 | 433 |
| 136.65 | 0.00 | - | 4 | 154 | 125.00 | 1.37 | 0.00 | - | 19 | 658 |
| 116.00 | +17.00 | +17.17% | 2 | 101 | 130.00 | 1.66 | 0.00 | - | 3 | 276 |
| 120.52 | 0.00 | - | 2 | 48 | 135.00 | 1.91 | -0.06 | -3.05% | 8 | 357 |
| 116.18 | 0.00 | - | 2 | 94 | 140.00 | 2.50 | 0.00 | - | 2 | 840 |
| 101.90 | 0.00 | - | 6 | 93 | 145.00 | 2.85 | 0.00 | - | 10 | 662 |
| 97.60 | -4.40 | -4.31% | 4 | 141 | 150.00 | 3.80 | +0.25 | +7.04% | 3 | 950 |
| 97.61 | +5.03 | +5.43% | 1 | 95 | 155.00 | 4.40 | +0.53 | +13.70% | 3 | 629 |
| 89.21 | 0.00 | - | 6 | 253 | 160.00 | 5.20 | +0.61 | +13.29% | 3 | 566 |
| 84.80 | -15.71 | -15.63% | 1 | 229 | 165.00 | 6.05 | +0.84 | +16.12% | 4 | 487 |
| 82.00 | -2.93 | -3.45% | 1 | 319 | 170.00 | 6.52 | 0.00 | - | 83 | 862 |
| 75.50 | 0.00 | - | 1 | 235 | 175.00 | 8.25 | +0.56 | +7.28% | 5 | 377 |
| 78.40 | 0.00 | - | 4 | 485 | 180.00 | 9.95 | +1.25 | +14.37% | 24 | 888 |
| 84.14 | 0.00 | - | 1 | 472 | 185.00 | 11.10 | +1.23 | +12.46% | 2 | 236 |
| 77.64 | 0.00 | - | 3 | 165 | 190.00 | 12.36 | +0.50 | +4.22% | 12 | 656 |
| 75.69 | 0.00 | - | 1 | 320 | 195.00 | 13.74 | +0.74 | +5.69% | 7 | 480 |
| 60.00 | -4.10 | -6.40% | 50 | 606 | 200.00 | 15.40 | +0.40 | +2.67% | 21 | 900 |
| 55.16 | -1.63 | -2.87% | 13 | 1,079 | 210.00 | 19.50 | +1.20 | +6.56% | 2 | 667 |
| 50.00 | -1.00 | -1.96% | 1 | 1,075 | 220.00 | 24.25 | +2.00 | +8.99% | 13 | 505 |
| 45.81 | -2.34 | -4.86% | 44 | 940 | 230.00 | 28.38 | +0.38 | +1.36% | 12 | 2,089 |
| 41.05 | -2.45 | -5.63% | 67 | 1,107 | 240.00 | 33.15 | +0.93 | +2.89% | 9 | 502 |
| 36.95 | -2.65 | -6.69% | 52 | 1,532 | 250.00 | 39.75 | +1.76 | +4.63% | 24 | 1,966 |
| 31.47 | -3.25 | -9.36% | 45 | 527 | 260.00 | 46.91 | +4.91 | +11.69% | 12 | 221 |
| 29.83 | +0.03 | +0.10% | 896 | 1,757 | 270.00 | 47.04 | 0.00 | - | 1 | 392 |
| 25.75 | -2.77 | -9.71% | 34 | 687 | 280.00 | 57.95 | -0.05 | -0.09% | 2 | 151 |
| 23.30 | -1.73 | -6.91% | 18 | 601 | 290.00 | 57.55 | 0.00 | - | 45 | 135 |
| 21.75 | -1.65 | -7.05% | 1,074 | 2,887 | 300.00 | 72.90 | 0.00 | - | 1 | 99 |
| 18.35 | -1.74 | -8.66% | 7 | 634 | 310.00 | 116.64 | 0.00 | - | 2 | 22 |
| 16.85 | -1.10 | -6.13% | 14 | 482 | 320.00 | 80.15 | 0.00 | - | 3 | 41 |
| 14.20 | -2.50 | -14.97% | 19 | 271 | 330.00 | 89.35 | 0.00 | - | 2 | 7 |
| 13.93 | -1.27 | -8.36% | 10 | 1,741 | 340.00 | 98.05 | 0.00 | - | 2 | 22 |
| 11.90 | -1.37 | -10.32% | 66 | 1,201 | 350.00 | 111.15 | 0.00 | - | 2 | 16 |
| 12.10 | 0.00 | - | 57 | 181 | 360.00 | 114.95 | 0.00 | - | 4 | 65 |
| 10.46 | -4.29 | -29.08% | 2 | 504 | 370.00 | 123.70 | 0.00 | - | 2 | 21 |
| 8.52 | -1.08 | -11.25% | 6 | 1,007 | 380.00 | 137.05 | 0.00 | - | 3 | 13 |
| 9.40 | 0.00 | - | 40 | 769 | 390.00 | 156.00 | 0.00 | - | 3 | 21 |
| 7.65 | -0.95 | -11.05% | 88 | 1,339 | 400.00 | 151.65 | 0.00 | - | 1 | 16 |
| 7.20 | -3.50 | -32.71% | 2 | 81 | 410.00 | 178.60 | 0.00 | - | 1 | 9 |
| 6.50 | -0.50 | -7.14% | 5 | 114 | 420.00 | 217.06 | 0.00 | - | 18 | 20 |
| 7.55 | 0.00 | - | 1 | 223 | 430.00 | 218.25 | 0.00 | - | 1 | 1 |
| 5.10 | -0.65 | -11.30% | 8 | 73 | 440.00 | 205.25 | 0.00 | - | 1 | 3 |
| 5.00 | -0.41 | -7.58% | 24 | 401 | 450.00 | 226.50 | 0.00 | - | 18 | 21 |
| 4.50 | -1.50 | -25.00% | 1 | 264 | 460.00 | 205.55 | 0.00 | - | 30 | 2 |
| 6.80 | 0.00 | - | 2 | 65 | 470.00 | 269.90 | 0.00 | - | 20 | 0 |
| 3.95 | -1.05 | -21.00% | 1 | 172 | 480.00 | 279.37 | 0.00 | - | 40 | 0 |
| 4.05 | 0.00 | - | 16 | 101 | 490.00 | - | - | - | - | - |
| 3.00 | -0.70 | -18.92% | 2 | 741 | 500.00 | 274.38 | 0.00 | - | 10 | 0 |
| 2.85 | -0.45 | -13.64% | 2 | 600 | 510.00 | 297.62 | 0.00 | - | 1 | 0 |
| 2.80 | -0.35 | -11.11% | 41 | 1,117 | 520.00 | 298.70 | 0.00 | - | 3 | 0 |
© 2024 Yahoo. All rights reserved.