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 | 0.00 | - | 3 | 1,012 |
| 240.21 | 0.00 | - | 2 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 735 |
| 257.05 | 0.00 | - | 1 | 5 | 7.50 | 0.05 | 0.00 | - | 1 | 653 |
| 247.50 | 0.00 | - | 100 | 128 | 10.00 | 0.07 | 0.00 | - | 1 | 710 |
| 187.40 | 0.00 | - | 1 | 4 | 12.50 | 0.07 | 0.00 | - | 1 | 5,021 |
| 168.40 | 0.00 | - | 1 | 9 | 15.00 | 0.10 | +0.01 | +11.11% | 5 | 2,191 |
| 187.45 | 0.00 | - | 1 | 10 | 17.50 | 0.12 | 0.00 | - | 3 | 754 |
| 216.46 | 0.00 | - | 10 | 100 | 20.00 | 0.10 | 0.00 | - | 1 | 3,673 |
| 191.88 | 0.00 | - | 1 | 67 | 22.50 | 0.31 | 0.00 | - | 36 | 692 |
| 211.64 | 0.00 | - | 3 | 63 | 25.00 | 0.14 | 0.00 | - | 1 | 11,913 |
| 220.65 | 0.00 | - | 6 | 135 | 30.00 | 0.18 | 0.00 | - | 5 | 1,321 |
| 226.82 | 0.00 | - | 1 | 508 | 35.00 | 0.20 | -0.05 | -20.00% | 10 | 2,459 |
| 206.20 | -14.30 | -6.49% | 6 | 277 | 40.00 | 0.25 | -0.04 | -13.79% | 1 | 1,712 |
| 196.50 | 0.00 | - | 1 | 214 | 45.00 | 0.48 | 0.00 | - | 10 | 436 |
| 213.20 | 0.00 | - | 2 | 588 | 50.00 | 0.35 | -0.15 | -30.00% | 33 | 1,399 |
| 202.28 | 0.00 | - | 2 | 223 | 55.00 | 0.56 | -0.09 | -13.85% | 72 | 709 |
| 195.23 | 0.00 | - | 1 | 1,433 | 60.00 | 0.57 | -0.23 | -28.75% | 10 | 1,226 |
| 174.08 | 0.00 | - | 1 | 319 | 65.00 | 0.71 | -0.09 | -11.25% | 46 | 2,222 |
| 182.30 | +11.30 | +6.61% | 2 | 721 | 70.00 | 0.83 | -0.12 | -12.63% | 114 | 2,082 |
| 189.00 | 0.00 | - | 1 | 235 | 75.00 | 0.96 | -0.14 | -12.73% | 31 | 783 |
| 183.40 | 0.00 | - | 2 | 724 | 80.00 | 1.30 | -0.05 | -3.70% | 11 | 1,058 |
| 176.20 | 0.00 | - | 1 | 192 | 85.00 | 1.60 | 0.00 | - | 4 | 373 |
| 164.95 | 0.00 | - | 1 | 601 | 90.00 | 1.79 | -0.21 | -10.50% | 1 | 1,037 |
| 167.20 | 0.00 | - | 1 | 376 | 95.00 | 2.83 | 0.00 | - | 5 | 1,393 |
| 147.47 | -16.73 | -10.19% | 1 | 2,831 | 100.00 | 2.80 | +0.02 | +0.72% | 3 | 1,672 |
| 141.78 | 0.00 | - | 7 | 469 | 105.00 | 3.22 | 0.00 | - | 2 | 405 |
| 141.75 | 0.00 | - | 2 | 374 | 110.00 | 4.40 | 0.00 | - | 4 | 544 |
| 133.78 | -20.07 | -13.05% | 1 | 272 | 115.00 | 4.68 | +0.20 | +4.46% | 11 | 747 |
| 129.32 | -0.68 | -0.52% | 1 | 1,167 | 120.00 | 4.90 | -0.17 | -3.35% | 1 | 2,106 |
| 125.40 | -20.60 | -14.11% | 8 | 2,063 | 125.00 | 6.40 | +0.70 | +12.28% | 1 | 1,154 |
| 136.00 | 0.00 | - | 2 | 412 | 130.00 | 6.80 | +0.30 | +4.62% | 32 | 774 |
| 134.50 | 0.00 | - | 15 | 187 | 135.00 | 6.95 | 0.00 | - | 14 | 290 |
| 116.18 | -5.22 | -4.30% | 8 | 1,540 | 140.00 | 7.66 | 0.00 | - | 2 | 1,116 |
| 129.26 | 0.00 | - | 1 | 539 | 145.00 | 10.20 | +1.45 | +16.57% | 27 | 1,792 |
| 107.61 | -2.89 | -2.62% | 1 | 993 | 150.00 | 11.67 | +0.77 | +7.06% | 10 | 1,172 |
| 107.81 | 0.00 | - | 1 | 349 | 155.00 | 12.75 | +0.50 | +4.08% | 4 | 406 |
| 111.80 | 0.00 | - | 1 | 805 | 160.00 | 14.60 | +0.89 | +6.49% | 130 | 375 |
| 103.31 | 0.00 | - | 1 | 557 | 165.00 | 14.25 | 0.00 | - | 13 | 478 |
| 95.16 | -1.83 | -1.89% | 2 | 1,263 | 170.00 | 17.40 | +0.68 | +4.07% | 5 | 573 |
| 104.97 | 0.00 | - | 9 | 504 | 175.00 | 16.45 | 0.00 | - | 7 | 789 |
| 88.10 | -17.90 | -16.89% | 1 | 427 | 180.00 | 20.97 | +1.02 | +5.11% | 5 | 844 |
| 105.00 | 0.00 | - | 3 | 416 | 185.00 | 22.55 | 0.00 | - | 1 | 353 |
| 83.47 | -1.38 | -1.63% | 2 | 769 | 190.00 | 25.20 | +1.65 | +7.01% | 9 | 471 |
| 79.50 | -14.66 | -15.57% | 5 | 237 | 195.00 | 27.00 | +1.25 | +4.85% | 4 | 845 |
| 74.13 | -8.25 | -10.01% | 17 | 2,197 | 200.00 | 29.50 | +1.65 | +5.92% | 10 | 1,372 |
| 72.00 | -1.90 | -2.57% | 12 | 527 | 210.00 | 33.77 | +0.20 | +0.60% | 22 | 428 |
| 69.18 | -0.61 | -0.87% | 13 | 455 | 220.00 | 38.79 | +0.54 | +1.41% | 8 | 1,183 |
| 63.60 | -2.05 | -3.12% | 1 | 586 | 230.00 | 46.03 | +4.78 | +11.59% | 33 | 529 |
| 59.76 | -1.14 | -1.87% | 56 | 1,058 | 240.00 | 49.30 | +1.10 | +2.28% | 10 | 347 |
| 55.66 | -2.76 | -4.72% | 23 | 1,373 | 250.00 | 55.85 | +3.35 | +6.38% | 37 | 293 |
| 51.20 | -4.00 | -7.25% | 9 | 510 | 260.00 | 63.37 | +6.07 | +10.59% | 1 | 106 |
| 46.50 | -5.40 | -10.40% | 12 | 901 | 270.00 | 69.99 | +1.38 | +2.01% | 1 | 99 |
| 45.89 | -1.21 | -2.57% | 8 | 1,051 | 280.00 | 68.00 | 0.00 | - | 23 | 96 |
| 42.70 | -4.55 | -9.63% | 2 | 751 | 290.00 | 80.34 | 0.00 | - | 30 | 123 |
| 40.80 | -2.75 | -6.31% | 128 | 2,468 | 300.00 | 81.43 | 0.00 | - | 24 | 287 |
| 38.10 | -1.85 | -4.63% | 11 | 118 | 310.00 | 126.25 | 0.00 | - | 147 | 138 |
| 34.06 | -3.39 | -9.05% | 2 | 397 | 320.00 | 95.85 | 0.00 | - | 2 | 103 |
| 31.66 | -5.34 | -14.43% | 11 | 615 | 330.00 | 141.65 | 0.00 | - | 1 | 53 |
| 32.29 | -6.66 | -17.10% | 11 | 357 | 340.00 | 145.00 | 0.00 | - | 1 | 46 |
| 30.08 | -1.82 | -5.71% | 35 | 2,209 | 350.00 | 159.35 | 0.00 | - | 75 | 115 |
| 26.95 | -2.80 | -9.41% | 1 | 830 | 360.00 | 129.40 | 0.00 | - | 1 | 25 |
| 24.95 | -2.76 | -9.96% | 12 | 3,255 | 370.00 | 157.88 | 0.00 | - | 11 | 153 |
| 24.95 | 0.00 | - | 2 | 414 | 380.00 | 169.85 | 0.00 | - | 1 | 52 |
| 30.68 | 0.00 | - | 1 | 105 | 390.00 | 180.00 | 0.00 | - | 4 | 34 |
| 21.05 | -3.25 | -13.37% | 1,354 | 4,621 | 400.00 | 171.61 | 0.00 | - | 2 | 147 |
| 21.47 | 0.00 | - | 4 | 140 | 410.00 | 204.80 | 0.00 | - | 1 | 41 |
| 20.00 | -2.55 | -11.31% | 5 | 310 | 420.00 | 192.20 | 0.00 | - | 10 | 10 |
| 18.50 | -1.50 | -7.50% | 3 | 142 | 430.00 | 206.60 | 0.00 | - | 5 | 5 |
| 27.00 | 0.00 | - | 1 | 217 | 440.00 | 210.60 | 0.00 | - | 27 | 49 |
| 16.58 | -1.18 | -6.64% | 6 | 870 | 450.00 | 215.28 | 0.00 | - | 1 | 7 |
| 19.35 | 0.00 | - | 5 | 32 | 460.00 | 240.10 | 0.00 | - | 18 | 20 |
| 16.25 | 0.00 | - | 2 | 118 | 470.00 | 241.20 | 0.00 | - | 1 | 1 |
| 14.05 | -3.15 | -18.31% | 12 | 328 | 480.00 | 243.95 | 0.00 | - | 4 | 58 |
| 16.10 | 0.00 | - | 2 | 295 | 490.00 | 241.35 | 0.00 | - | 1 | 2 |
| 11.83 | -1.92 | -13.96% | 11 | 1,145 | 500.00 | 260.50 | 0.00 | - | 1 | 49 |
| 11.47 | -1.80 | -13.56% | 13 | 144 | 510.00 | - | - | - | - | - |
| 10.85 | -2.05 | -15.89% | 50 | 2,523 | 520.00 | 277.30 | 0.00 | - | 1 | 25 |
© 2024 Yahoo. All rights reserved.