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 | 0.10 | 0.00 | - | 1 | 116 |
| - | - | - | - | - | 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 | 0.16 | 0.00 | - | 14 | 37 |
| 60.88 | 0.00 | - | - | 0 | 15.00 | 0.38 | 0.00 | - | 22 | 122 |
| - | - | - | - | - | 17.50 | 0.32 | 0.00 | - | 23 | 0 |
| 232.75 | 0.00 | - | 1 | 1 | 20.00 | 0.40 | 0.00 | - | 10 | 83 |
| - | - | - | - | - | 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 | 0.94 | 0.00 | - | 1 | 102 |
| 83.48 | 0.00 | - | 3 | 0 | 45.00 | 2.10 | 0.00 | - | 1 | 1,159 |
| 178.00 | 0.00 | - | 8 | 51 | 50.00 | 1.34 | 0.00 | - | 40 | 327 |
| 220.36 | 0.00 | - | 7 | 16 | 55.00 | 2.79 | 0.00 | - | 16 | 143 |
| 180.59 | 0.00 | - | 1 | 53 | 60.00 | 2.46 | 0.00 | - | 12 | 1,137 |
| 163.16 | 0.00 | - | 4 | 37 | 65.00 | 2.55 | 0.00 | - | 1 | 52 |
| 197.20 | 0.00 | - | 17 | 66 | 70.00 | 3.60 | 0.00 | - | 15 | 542 |
| 192.85 | 0.00 | - | 17 | 54 | 75.00 | 4.00 | 0.00 | - | 2 | 85 |
| 144.05 | 0.00 | - | 10 | 55 | 80.00 | 4.05 | 0.00 | - | 1 | 235 |
| 174.12 | 0.00 | - | 1 | 90 | 85.00 | 6.00 | 0.00 | - | 1 | 211 |
| 156.05 | 0.00 | - | 1 | 130 | 90.00 | 6.04 | 0.00 | - | 2 | 254 |
| 159.92 | 0.00 | - | 1 | 622 | 95.00 | 8.83 | 0.00 | - | 1 | 106 |
| 164.65 | 0.00 | - | 2 | 196 | 100.00 | 6.90 | +0.40 | +6.15% | 4 | 600 |
| 166.16 | 0.00 | - | 2 | 21 | 105.00 | 8.30 | 0.00 | - | 2 | 77 |
| 162.75 | 0.00 | - | 1 | 138 | 110.00 | 8.97 | -0.57 | -5.97% | 1 | 90 |
| 155.00 | 0.00 | - | 1 | 81 | 115.00 | 10.28 | 0.00 | - | 1 | 206 |
| 140.80 | 0.00 | - | 1 | 59 | 120.00 | 11.00 | 0.00 | - | 1 | 140 |
| 139.04 | 0.00 | - | 10 | 35 | 125.00 | 15.10 | 0.00 | - | 1 | 191 |
| 132.00 | 0.00 | - | 11 | 75 | 130.00 | 13.50 | 0.00 | - | 1 | 388 |
| 100.50 | 0.00 | - | 22 | 46 | 135.00 | 15.52 | +1.27 | +8.91% | 1 | 191 |
| 124.00 | 0.00 | - | 1 | 115 | 140.00 | 16.90 | 0.00 | - | 2 | 119 |
| 124.09 | 0.00 | - | 2 | 49 | 145.00 | 18.12 | 0.00 | - | 1 | 357 |
| 128.10 | 0.00 | - | 1 | 241 | 150.00 | 18.65 | 0.00 | - | 35 | 199 |
| 126.50 | 0.00 | - | 1 | 54 | 155.00 | 22.20 | 0.00 | - | 37 | 104 |
| 128.05 | 0.00 | - | 1 | 101 | 160.00 | 22.58 | 0.00 | - | 30 | 141 |
| 99.98 | 0.00 | - | 1 | 342 | 165.00 | 24.70 | 0.00 | - | 1 | 146 |
| 123.80 | 0.00 | - | 3 | 801 | 170.00 | 25.50 | 0.00 | - | 7 | 165 |
| 111.79 | +2.79 | +2.56% | 1 | 27 | 175.00 | 27.60 | 0.00 | - | 5 | 321 |
| 103.72 | +0.21 | +0.20% | 8 | 293 | 180.00 | 30.50 | 0.00 | - | 1 | 156 |
| 92.75 | 0.00 | - | 2 | 52 | 185.00 | 35.31 | 0.00 | - | 2 | 49 |
| 103.80 | 0.00 | - | 167 | 214 | 190.00 | 36.10 | 0.00 | - | 1 | 45 |
| 92.73 | 0.00 | - | 3 | 41 | 195.00 | 36.65 | 0.00 | - | 1 | 43 |
| 94.20 | -2.40 | -2.48% | 3 | 584 | 200.00 | 38.40 | 0.00 | - | 5 | 266 |
| 104.53 | 0.00 | - | 1 | 689 | 210.00 | 47.54 | +1.65 | +3.60% | 1 | 221 |
| 83.78 | -4.12 | -4.69% | 1 | 137 | 220.00 | 52.90 | +0.65 | +1.24% | 1 | 115 |
| 79.90 | -14.65 | -15.49% | 1 | 135 | 230.00 | 59.37 | +1.23 | +2.12% | 1 | 117 |
| 76.00 | -4.00 | -5.00% | 1 | 157 | 240.00 | 63.58 | 0.00 | - | 31 | 109 |
| 72.13 | -5.87 | -7.53% | 28 | 373 | 250.00 | 70.17 | +4.17 | +6.32% | 1 | 52 |
| 70.33 | -9.32 | -11.70% | 11 | 344 | 260.00 | 76.42 | +3.42 | +4.68% | 1 | 137 |
| 66.13 | -5.43 | -7.59% | 7 | 179 | 270.00 | 80.30 | 0.00 | - | 24 | 50 |
| 64.49 | -8.46 | -11.60% | 1 | 76 | 280.00 | 89.80 | 0.00 | - | 1 | 155 |
| 70.12 | 0.00 | - | 2 | 117 | 290.00 | 107.06 | 0.00 | - | 1 | 19 |
| 59.37 | -3.93 | -6.21% | 354 | 1,294 | 300.00 | 105.03 | -9.67 | -8.43% | 1 | 49 |
| 68.30 | 0.00 | - | 1 | 157 | 310.00 | 122.65 | 0.00 | - | 54 | 50 |
| 58.25 | 0.00 | - | 2 | 217 | 320.00 | 130.90 | 0.00 | - | 1 | 2 |
| 49.13 | 0.00 | - | 1 | 22 | 330.00 | 141.45 | 0.00 | - | - | 8 |
| 48.00 | -12.50 | -20.66% | 1 | 240 | 340.00 | 147.65 | 0.00 | - | - | 1 |
| 47.41 | -3.59 | -7.04% | 1 | 248 | 350.00 | 132.00 | 0.00 | - | 10 | 73 |
| 47.09 | -7.33 | -13.47% | 5 | 172 | 360.00 | 181.85 | 0.00 | - | 5 | 6 |
| 43.48 | -2.77 | -5.99% | 2 | 189 | 370.00 | 196.85 | 0.00 | - | 2 | 2 |
| 45.60 | 0.00 | - | 1 | 59 | 380.00 | 162.45 | 0.00 | - | 4 | 19 |
| 38.80 | -3.20 | -7.62% | 2 | 732 | 390.00 | - | - | - | - | - |
| 43.00 | 0.00 | - | 2 | 343 | 400.00 | 189.37 | 0.00 | - | 1 | 1 |
| 33.80 | 0.00 | - | 1 | 15 | 410.00 | - | - | - | - | - |
| 39.63 | 0.00 | - | 1 | 164 | 420.00 | 203.50 | 0.00 | - | 10 | 10 |
| 20.20 | 0.00 | - | 1 | 31 | 430.00 | - | - | - | - | - |
| 30.35 | 0.00 | - | 1 | 14 | 440.00 | - | - | - | - | - |
| 33.17 | 0.00 | - | 1 | 161 | 450.00 | 217.05 | 0.00 | - | 7 | 7 |
| 35.60 | 0.00 | - | 1 | 44 | 460.00 | - | - | - | - | - |
| 36.50 | 0.00 | - | 1 | 11 | 470.00 | - | - | - | - | - |
| 29.50 | -6.80 | -18.73% | 2 | 23 | 480.00 | - | - | - | - | - |
| 26.25 | 0.00 | - | 4 | 68 | 490.00 | - | - | - | - | - |
| 27.35 | -6.55 | -19.32% | 7 | 867 | 500.00 | 298.86 | 0.00 | - | 3 | 40 |
| 27.75 | 0.00 | - | 5 | 200 | 510.00 | - | - | - | - | - |
| 24.35 | -2.83 | -10.41% | 8 | 885 | 520.00 | 273.00 | 0.00 | - | 1 | 5 |
© 2024 Yahoo. All rights reserved.