Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
10 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.01 | 0.00 | - | 1 | 203 |
| 169.79 | 0.00 | - | - | 1 | 75.00 | - | - | - | - | - |
| 134.47 | 0.00 | - | 1 | 1 | 80.00 | 0.05 | 0.00 | - | 2 | 19 |
| 143.85 | 0.00 | - | 1 | 2 | 85.00 | - | - | - | - | - |
| 151.91 | 0.00 | - | 1 | 2 | 90.00 | 0.10 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 95.00 | 0.05 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 100.00 | 0.13 | 0.00 | - | 19 | 1,444 |
| 128.00 | 0.00 | - | 1 | 2 | 105.00 | 0.06 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 110.00 | 0.19 | 0.00 | - | 2 | 370 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 29 | 339 |
| 144.13 | 0.00 | - | - | 1 | 120.00 | 0.21 | 0.00 | - | 658 | 633 |
| 101.66 | 0.00 | - | 10 | 10 | 125.00 | 0.28 | 0.00 | - | 328 | 298 |
| 88.91 | 0.00 | - | 2 | 10 | 130.00 | 0.40 | 0.00 | - | 14 | 121 |
| 93.09 | 0.00 | - | 1 | 5 | 135.00 | 0.54 | 0.00 | - | 1 | 8 |
| 96.45 | 0.00 | - | 2 | 10 | 140.00 | 0.58 | 0.00 | - | 39 | 42 |
| 79.35 | 0.00 | - | 6 | 10 | 145.00 | 0.40 | 0.00 | - | 6 | 53 |
| 75.34 | 0.00 | - | - | 4 | 150.00 | 0.70 | 0.00 | - | 19 | 105 |
| 53.85 | 0.00 | - | - | 1 | 155.00 | 0.70 | 0.00 | - | 5 | 139 |
| 65.85 | 0.00 | - | 2 | 4 | 160.00 | 1.07 | 0.00 | - | 29 | 135 |
| 61.30 | 0.00 | - | 1 | 6 | 165.00 | 1.50 | 0.00 | - | 85 | 197 |
| 58.51 | 0.00 | - | 12 | 25 | 170.00 | 1.95 | 0.00 | - | 99 | 196 |
| 49.93 | 0.00 | - | 3 | 6 | 175.00 | 2.70 | 0.00 | - | 125 | 662 |
| 50.77 | 0.00 | - | 12 | 25 | 180.00 | 3.40 | 0.00 | - | 99 | 235 |
| 43.35 | 0.00 | - | 2 | 18 | 185.00 | 4.47 | 0.00 | - | 84 | 136 |
| 40.73 | 0.00 | - | 2 | 16 | 190.00 | 5.55 | 0.00 | - | 193 | 269 |
| 30.05 | 0.00 | - | 10 | 67 | 195.00 | 6.95 | 0.00 | - | 71 | 223 |
| 39.25 | 0.00 | - | 1 | 2 | 197.50 | 8.00 | 0.00 | - | 67 | 53 |
| 27.38 | 0.00 | - | 18 | 438 | 200.00 | 8.65 | 0.00 | - | 252 | 474 |
| 25.35 | 0.00 | - | 9 | 19 | 202.50 | 8.55 | 0.00 | - | 23 | 21 |
| 27.65 | 0.00 | - | 7 | 117 | 205.00 | 10.72 | 0.00 | - | 69 | 236 |
| 27.40 | 0.00 | - | - | 6 | 207.50 | 11.82 | 0.00 | - | 33 | 40 |
| 21.35 | 0.00 | - | 57 | 208 | 210.00 | 12.95 | 0.00 | - | 90 | 302 |
| 19.34 | 0.00 | - | 6 | 6 | 212.50 | 11.30 | 0.00 | - | 5 | 23 |
| 18.75 | 0.00 | - | 77 | 239 | 215.00 | 15.30 | 0.00 | - | 75 | 309 |
| 17.70 | 0.00 | - | 66 | 98 | 217.50 | 16.63 | 0.00 | - | 77 | 144 |
| 16.85 | 0.00 | - | 226 | 363 | 220.00 | 18.00 | 0.00 | - | 174 | 654 |
| 15.50 | 0.00 | - | 57 | 75 | 222.50 | 19.65 | 0.00 | - | 64 | 145 |
| 14.65 | 0.00 | - | 451 | 486 | 225.00 | 21.00 | 0.00 | - | 99 | 224 |
| 13.90 | 0.00 | - | 102 | 160 | 227.50 | 22.55 | 0.00 | - | 198 | 152 |
| 12.65 | 0.00 | - | 717 | 709 | 230.00 | 24.19 | 0.00 | - | 107 | 239 |
| 11.92 | 0.00 | - | 353 | 344 | 232.50 | 25.87 | 0.00 | - | 10 | 27 |
| 11.20 | 0.00 | - | 106 | 249 | 235.00 | 27.57 | 0.00 | - | 53 | 204 |
| 10.10 | 0.00 | - | 39 | 1,086 | 237.50 | 29.12 | 0.00 | - | 5 | 85 |
| 9.68 | 0.00 | - | 154 | 1,124 | 240.00 | 28.20 | 0.00 | - | 24 | 217 |
| 9.00 | 0.00 | - | 33 | 31 | 242.50 | 31.00 | 0.00 | - | 1 | 11 |
| 8.45 | 0.00 | - | 99 | 189 | 245.00 | 24.45 | 0.00 | - | 8 | 59 |
| 7.65 | 0.00 | - | 10 | 16 | 247.50 | 31.29 | 0.00 | - | 2 | 4 |
| 7.30 | 0.00 | - | 338 | 687 | 250.00 | 36.53 | 0.00 | - | 18 | 288 |
| 6.75 | 0.00 | - | 35 | 58 | 252.50 | - | - | - | - | - |
| 6.08 | 0.00 | - | 84 | 250 | 255.00 | 43.45 | 0.00 | - | 9 | 94 |
| 5.50 | 0.00 | - | 134 | 572 | 260.00 | 46.95 | 0.00 | - | 6 | 55 |
| 5.00 | 0.00 | - | 150 | 201 | 265.00 | 51.60 | 0.00 | - | 3 | 14 |
| 4.20 | 0.00 | - | 248 | 1,352 | 270.00 | 55.49 | 0.00 | - | 5 | 12 |
| 3.66 | 0.00 | - | 289 | 295 | 275.00 | 52.27 | 0.00 | - | 2 | 46 |
| 2.95 | 0.00 | - | 119 | 828 | 280.00 | 58.10 | 0.00 | - | 1 | 56 |
| 2.90 | 0.00 | - | 95 | 219 | 285.00 | 55.64 | 0.00 | - | 5 | 27 |
| 2.39 | 0.00 | - | 35 | 114 | 290.00 | 72.23 | 0.00 | - | 2 | 2 |
| 2.01 | 0.00 | - | 6 | 294 | 295.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 400 | 1,315 | 300.00 | 68.66 | 0.00 | - | 12 | 6 |
| 1.60 | 0.00 | - | 59 | 187 | 305.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 132 | 333 | 310.00 | - | - | - | - | - |
| 1.20 | 0.00 | - | 25 | 179 | 315.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 41 | 267 | 320.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 30 | 159 | 325.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 52 | 180 | 330.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 30 | 64 | 335.00 | 103.50 | 0.00 | - | - | 10 |
| 0.75 | 0.00 | - | 6 | 99 | 340.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 26 | 345.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 123 | 464 | 350.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 3 | 47 | 360.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 3 | 105 | 370.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 19 | 380.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 8 | 390.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 17 | 197 | 400.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 4 | 103 | 410.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 15 | 420.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 10 | 430.00 | - | - | - | - | - |
| 1.31 | 0.00 | - | 3 | 3 | 440.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 18 | 49 | 450.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 4 | 14 | 470.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 11 | 13 | 480.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 1 | 490.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 16 | 500.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 11 | 5 | 510.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 135 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.