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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.55 | 0.00 | - | 1 | 9 | 2.50 | 0.01 | 0.00 | - | 5 | 2,919 |
| 186.55 | 0.00 | - | 2 | 2 | 5.00 | 0.05 | 0.00 | - | 1 | 789 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.03 | 0.00 | - | 2 | 206 |
| 69.85 | 0.00 | - | 2 | 35 | 12.50 | 0.01 | 0.00 | - | 1 | 352 |
| 245.50 | 0.00 | - | 1 | 31 | 15.00 | 0.01 | 0.00 | - | 30 | 104 |
| 243.00 | 0.00 | - | 1 | 21 | 17.50 | 0.06 | 0.00 | - | 2 | 291 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.05 | -0.02 | -28.57% | 5 | 465 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 77.55 | 0.00 | - | 7 | 27 | 25.00 | 0.12 | 0.00 | - | 8 | 547 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.04 | 0.00 | - | 1 | 3,854 |
| 222.61 | 0.00 | - | 1 | 78 | 35.00 | 0.08 | 0.00 | - | 2 | 911 |
| 192.15 | 0.00 | - | 2 | 100 | 40.00 | 0.05 | 0.00 | - | 5 | 1,835 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.36 | 0.00 | - | 1 | 4,443 |
| 176.75 | 0.00 | - | 1 | 613 | 50.00 | 0.11 | +0.01 | +10.00% | 50 | 2,245 |
| 163.45 | 0.00 | - | 10 | 329 | 55.00 | 0.11 | 0.00 | - | 1 | 2,316 |
| 177.19 | 0.00 | - | 1 | 681 | 60.00 | 0.18 | 0.00 | - | 3 | 3,588 |
| 172.36 | 0.00 | - | 1 | 119 | 65.00 | 0.20 | 0.00 | - | 2 | 1,466 |
| 140.11 | 0.00 | - | 1 | 595 | 70.00 | 0.26 | 0.00 | - | 1 | 1,087 |
| 155.00 | +6.50 | +4.38% | 2 | 366 | 75.00 | 0.33 | 0.00 | - | 40 | 1,451 |
| 138.46 | 0.00 | - | 1 | 883 | 80.00 | 0.27 | -0.12 | -30.77% | 1 | 7,034 |
| 149.59 | +20.87 | +16.21% | 1 | 1,642 | 85.00 | 0.39 | 0.00 | - | 1 | 575 |
| 136.83 | 0.00 | - | 1 | 302 | 90.00 | 0.35 | -0.14 | -28.57% | 5 | 1,670 |
| 140.82 | 0.00 | - | 1 | 281 | 95.00 | 0.45 | -0.08 | -15.09% | 1 | 976 |
| 134.56 | +15.38 | +12.90% | 3 | 600 | 100.00 | 0.54 | -0.04 | -6.90% | 6 | 4,252 |
| 109.03 | 0.00 | - | 1 | 172 | 105.00 | 0.75 | 0.00 | - | 3 | 2,609 |
| 119.72 | 0.00 | - | 4 | 713 | 110.00 | 0.99 | +0.28 | +39.44% | 2 | 524 |
| 118.67 | 0.00 | - | 3 | 540 | 115.00 | 0.94 | -0.12 | -11.32% | 1 | 805 |
| 99.81 | 0.00 | - | 2 | 1,171 | 120.00 | 1.09 | -0.30 | -21.58% | 8 | 1,902 |
| 105.30 | -6.05 | -5.43% | 2 | 1,307 | 125.00 | 1.20 | -0.34 | -22.08% | 27 | 824 |
| 105.12 | +6.53 | +6.62% | 10 | 649 | 130.00 | 1.63 | -0.23 | -12.37% | 5 | 1,210 |
| 100.32 | -2.15 | -2.10% | 14 | 307 | 135.00 | 1.85 | -0.44 | -19.21% | 5 | 501 |
| 97.68 | +16.13 | +19.78% | 1 | 1,225 | 140.00 | 2.14 | -0.57 | -21.03% | 10 | 2,890 |
| 95.00 | +0.34 | +0.36% | 4 | 1,412 | 145.00 | 2.50 | -0.80 | -24.24% | 19 | 807 |
| 81.94 | +2.34 | +2.94% | 1 | 2,674 | 150.00 | 3.00 | -1.10 | -26.83% | 70 | 1,737 |
| 77.63 | +3.56 | +4.81% | 3 | 613 | 155.00 | 3.57 | -1.05 | -22.73% | 7 | 1,399 |
| 79.20 | +11.18 | +16.44% | 6 | 2,391 | 160.00 | 4.35 | -1.28 | -22.74% | 30 | 1,360 |
| 75.64 | +2.69 | +3.69% | 4 | 517 | 165.00 | 4.99 | -1.45 | -22.52% | 62 | 818 |
| 71.29 | +13.24 | +22.81% | 4 | 4,614 | 170.00 | 5.86 | -1.76 | -23.10% | 129 | 856 |
| 68.00 | +14.50 | +27.10% | 2 | 523 | 175.00 | 6.83 | -2.03 | -22.91% | 70 | 513 |
| 65.30 | +12.05 | +22.63% | 4 | 1,838 | 180.00 | 8.00 | -2.15 | -21.18% | 65 | 1,077 |
| 60.10 | +9.77 | +19.41% | 1 | 355 | 185.00 | 9.25 | -2.72 | -22.72% | 24 | 882 |
| 55.92 | +6.72 | +13.66% | 41 | 2,574 | 190.00 | 11.13 | -2.55 | -18.64% | 17 | 399 |
| 48.34 | +2.19 | +4.75% | 6 | 590 | 195.00 | 12.00 | -3.50 | -22.58% | 12 | 441 |
| 52.00 | +8.41 | +19.29% | 15 | 3,613 | 200.00 | 14.00 | -3.81 | -21.39% | 48 | 2,520 |
| 45.29 | +7.04 | +18.41% | 26 | 1,487 | 210.00 | 17.75 | -4.20 | -19.13% | 86 | 2,189 |
| 40.00 | +7.00 | +21.21% | 56 | 2,312 | 220.00 | 22.24 | -4.72 | -17.51% | 319 | 2,054 |
| 35.00 | +6.00 | +20.69% | 54 | 1,882 | 230.00 | 27.60 | -5.45 | -16.49% | 128 | 1,268 |
| 31.12 | +5.47 | +21.33% | 96 | 1,739 | 240.00 | 33.40 | -5.80 | -14.80% | 352 | 619 |
| 27.25 | +5.21 | +23.64% | 457 | 3,852 | 250.00 | 41.28 | -4.44 | -9.71% | 20 | 449 |
| 23.50 | +4.35 | +22.72% | 78 | 1,308 | 260.00 | 47.81 | -5.26 | -9.91% | 6 | 210 |
| 20.15 | +3.45 | +20.66% | 21 | 1,475 | 270.00 | 55.00 | -10.00 | -15.38% | 2 | 205 |
| 18.45 | +3.81 | +26.02% | 21 | 1,398 | 280.00 | 64.47 | +1.54 | +2.45% | 2 | 106 |
| 15.35 | +2.68 | +21.15% | 41 | 1,200 | 290.00 | 79.95 | 0.00 | - | 1 | 53 |
| 14.25 | +2.80 | +24.45% | 896 | 6,642 | 300.00 | 77.00 | 0.00 | - | 7 | 51 |
| 11.85 | +2.22 | +23.05% | 20 | 2,759 | 310.00 | 101.25 | 0.00 | - | 11 | 34 |
| 10.78 | +1.94 | +21.95% | 26 | 3,404 | 320.00 | 111.81 | 0.00 | - | 10 | 22 |
| 9.65 | +2.20 | +29.53% | 19 | 1,801 | 330.00 | 121.00 | 0.00 | - | 1 | 65 |
| 8.04 | +1.19 | +17.37% | 22 | 1,442 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 7.50 | +1.43 | +23.56% | 46 | 2,005 | 350.00 | 143.00 | 0.00 | - | 1 | 12 |
| 6.60 | +1.30 | +24.53% | 13 | 642 | 360.00 | 144.00 | 0.00 | - | 2 | 1 |
| 5.73 | +0.91 | +18.88% | 33 | 3,748 | 370.00 | 117.67 | 0.00 | - | 2 | 9 |
| 5.20 | +0.92 | +21.50% | 6 | 985 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 4.80 | +0.67 | +16.22% | 48 | 296 | 390.00 | 166.05 | 0.00 | - | 1 | 1 |
| 4.07 | +0.57 | +16.29% | 105 | 3,496 | 400.00 | 188.77 | 0.00 | - | 2 | 5 |
| 3.25 | -0.65 | -16.67% | 4 | 54 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 3.20 | +0.35 | +12.28% | 2 | 110 | 420.00 | 211.70 | 0.00 | - | 1 | 1 |
| 2.90 | +0.78 | +36.79% | 1 | 395 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 2.41 | 0.00 | - | 2 | 121 | 440.00 | - | - | - | - | - |
| 2.40 | -0.10 | -4.00% | 8 | 277 | 450.00 | - | - | - | - | - |
| 2.10 | +0.05 | +2.44% | 2 | 563 | 460.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 1 | 140 | 470.00 | 246.95 | 0.00 | - | 3 | 7 |
| 2.46 | 0.00 | - | 7 | 385 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 1.65 | +0.15 | +10.00% | 2 | 66 | 490.00 | - | - | - | - | - |
| 1.40 | +0.10 | +7.69% | 18 | 1,010 | 500.00 | - | - | - | - | - |
| 1.36 | +0.01 | +0.74% | 2 | 138 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 1.34 | +0.20 | +17.54% | 67 | 730 | 520.00 | 292.37 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.