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 | 0.02 | 0.00 | - | 100 | 1,001 |
| 240.21 | 0.00 | - | 2 | 5 | 5.00 | 0.01 | 0.00 | - | 1 | 735 |
| 257.05 | 0.00 | - | 1 | 5 | 7.50 | 0.12 | 0.00 | - | 2 | 653 |
| 133.32 | 0.00 | - | 1 | 29 | 10.00 | 0.12 | +0.02 | +20.00% | 2 | 704 |
| 75.51 | 0.00 | - | 1 | 4 | 12.50 | 0.15 | 0.00 | - | 1 | 5,014 |
| 168.40 | 0.00 | - | 1 | 9 | 15.00 | 0.18 | +0.06 | +50.00% | 13 | 2,160 |
| 187.45 | 0.00 | - | 1 | 10 | 17.50 | 0.19 | 0.00 | - | 3 | 727 |
| 225.71 | 0.00 | - | 10 | 100 | 20.00 | 0.30 | 0.00 | - | 1 | 3,671 |
| 191.88 | 0.00 | - | 1 | 67 | 22.50 | 0.31 | 0.00 | - | 36 | 692 |
| 216.00 | 0.00 | - | 1 | 65 | 25.00 | 0.32 | 0.00 | - | 1 | 11,896 |
| 207.96 | 0.00 | - | 1 | 146 | 30.00 | 0.56 | 0.00 | - | 1 | 1,300 |
| 231.00 | 0.00 | - | 5 | 510 | 35.00 | 0.65 | 0.00 | - | 1 | 2,359 |
| 192.00 | 0.00 | - | 1 | 280 | 40.00 | 0.70 | -0.05 | -6.67% | 2 | 1,642 |
| 215.10 | 0.00 | - | 3 | 214 | 45.00 | 1.02 | 0.00 | - | 1 | 432 |
| 181.00 | +3.00 | +1.69% | 5 | 593 | 50.00 | 1.52 | +0.35 | +29.91% | 1 | 1,299 |
| 166.77 | 0.00 | - | 1 | 228 | 55.00 | 1.45 | 0.00 | - | 1 | 745 |
| 174.00 | 0.00 | - | 2 | 1,485 | 60.00 | 2.00 | 0.00 | - | 12 | 1,197 |
| 174.12 | 0.00 | - | 6 | 320 | 65.00 | 2.10 | 0.00 | - | 4 | 2,223 |
| 149.94 | 0.00 | - | 2 | 722 | 70.00 | 2.45 | -0.06 | -2.39% | 4 | 1,958 |
| 145.75 | 0.00 | - | 3 | 233 | 75.00 | 3.00 | 0.00 | - | 1 | 805 |
| 154.15 | +4.91 | +3.29% | 3 | 742 | 80.00 | 3.25 | -0.45 | -12.16% | 3 | 1,092 |
| 179.14 | 0.00 | - | 1 | 195 | 85.00 | 4.65 | 0.00 | - | 3 | 395 |
| 152.50 | 0.00 | - | 1 | 588 | 90.00 | 4.25 | -0.45 | -9.57% | 5 | 1,013 |
| 147.36 | 0.00 | - | 8 | 378 | 95.00 | 5.55 | +0.20 | +3.74% | 3 | 1,386 |
| 142.90 | +0.47 | +0.33% | 7 | 2,778 | 100.00 | 5.93 | -0.52 | -8.06% | 3 | 1,612 |
| 141.11 | 0.00 | - | 5 | 480 | 105.00 | 7.90 | 0.00 | - | 39 | 418 |
| 131.45 | 0.00 | - | 5 | 378 | 110.00 | 8.45 | -0.45 | -5.06% | 18 | 484 |
| 115.95 | 0.00 | - | 8 | 271 | 115.00 | 10.60 | 0.00 | - | 29 | 762 |
| 131.44 | 0.00 | - | 1 | 1,180 | 120.00 | 11.55 | 0.00 | - | 16 | 2,116 |
| 126.60 | 0.00 | - | 1 | 2,087 | 125.00 | 11.00 | -1.05 | -8.71% | 2 | 1,097 |
| 111.44 | 0.00 | - | 1 | 408 | 130.00 | 12.79 | -0.73 | -5.40% | 1 | 670 |
| 114.05 | 0.00 | - | 13 | 196 | 135.00 | 17.00 | 0.00 | - | 7 | 298 |
| 105.01 | 0.00 | - | 1 | 1,576 | 140.00 | 15.40 | -2.66 | -14.73% | 13 | 1,074 |
| 93.02 | 0.00 | - | 21 | 542 | 145.00 | 17.49 | +0.45 | +2.64% | 1 | 1,795 |
| 94.87 | 0.00 | - | 7 | 1,023 | 150.00 | 18.40 | -2.03 | -9.94% | 9 | 1,110 |
| 102.00 | +8.65 | +9.27% | 1 | 250 | 155.00 | 20.38 | -0.22 | -1.07% | 10 | 286 |
| 103.65 | 0.00 | - | 1 | 824 | 160.00 | 22.30 | -2.00 | -8.23% | 23 | 382 |
| 89.35 | 0.00 | - | 1 | 562 | 165.00 | 24.10 | -0.72 | -2.90% | 3 | 342 |
| 97.85 | +10.80 | +12.41% | 2 | 1,322 | 170.00 | 28.30 | 0.00 | - | 20 | 529 |
| 80.09 | 0.00 | - | 2 | 512 | 175.00 | 28.45 | -2.40 | -7.78% | 116 | 575 |
| 78.90 | 0.00 | - | 1 | 607 | 180.00 | 30.85 | -3.14 | -9.24% | 11 | 806 |
| 79.30 | 0.00 | - | 2 | 419 | 185.00 | 34.05 | 0.00 | - | 1 | 139 |
| 86.68 | -3.97 | -4.38% | 1 | 780 | 190.00 | 38.55 | 0.00 | - | 2 | 467 |
| 74.20 | 0.00 | - | 2 | 237 | 195.00 | 41.41 | 0.00 | - | 1 | 844 |
| 83.65 | +7.90 | +10.43% | 26 | 2,317 | 200.00 | 40.15 | -3.57 | -8.17% | 16 | 1,508 |
| 70.60 | 0.00 | - | 2 | 549 | 210.00 | 45.92 | -3.22 | -6.55% | 1 | 440 |
| 68.37 | +1.61 | +2.41% | 4 | 402 | 220.00 | 52.21 | -3.39 | -6.10% | 1 | 686 |
| 70.00 | +6.19 | +9.70% | 17 | 439 | 230.00 | 57.33 | -2.62 | -4.37% | 2 | 418 |
| 65.40 | +4.94 | +8.17% | 42 | 940 | 240.00 | 63.50 | -4.05 | -6.00% | 52 | 261 |
| 63.34 | +7.44 | +13.31% | 5 | 1,058 | 250.00 | 70.37 | -3.93 | -5.29% | 4 | 238 |
| 60.00 | +8.30 | +16.05% | 7 | 523 | 260.00 | 76.80 | -5.00 | -6.11% | 1 | 103 |
| 53.15 | +3.51 | +7.07% | 1 | 638 | 270.00 | 83.90 | 0.00 | - | 31 | 95 |
| 51.88 | +5.48 | +11.81% | 10 | 972 | 280.00 | 96.73 | 0.00 | - | 1 | 90 |
| 52.20 | -2.10 | -3.87% | 86 | 751 | 290.00 | 97.20 | 0.00 | - | 5 | 93 |
| 50.00 | +6.04 | +13.74% | 29 | 2,389 | 300.00 | 105.20 | -5.28 | -4.78% | 2 | 251 |
| 42.05 | 0.00 | - | 5 | 96 | 310.00 | 126.25 | 0.00 | - | 147 | 138 |
| 44.25 | +6.15 | +16.14% | 8 | 320 | 320.00 | 133.50 | 0.00 | - | 26 | 103 |
| 41.60 | +3.60 | +9.47% | 2 | 587 | 330.00 | 141.65 | 0.00 | - | 1 | 53 |
| 39.20 | +5.25 | +15.46% | 32 | 298 | 340.00 | 145.00 | 0.00 | - | 1 | 46 |
| 35.56 | +2.46 | +7.43% | 4 | 2,136 | 350.00 | 159.35 | 0.00 | - | 75 | 115 |
| 37.20 | +4.50 | +13.76% | 5 | 1,031 | 360.00 | 138.97 | 0.00 | - | 1 | 25 |
| 35.75 | +4.42 | +14.11% | 1,007 | 3,462 | 370.00 | 157.88 | 0.00 | - | 11 | 153 |
| 27.90 | 0.00 | - | 1 | 468 | 380.00 | 164.05 | 0.00 | - | 10 | 52 |
| 29.30 | 0.00 | - | 3 | 105 | 390.00 | 180.00 | 0.00 | - | 4 | 34 |
| 31.00 | +3.60 | +13.14% | 14 | 3,034 | 400.00 | 174.35 | 0.00 | - | 1 | 135 |
| 26.40 | 0.00 | - | 2 | 58 | 410.00 | 204.80 | 0.00 | - | 1 | 41 |
| 26.55 | +2.20 | +9.03% | 3 | 271 | 420.00 | 192.20 | 0.00 | - | 10 | 10 |
| 21.15 | 0.00 | - | 13 | 56 | 430.00 | 206.60 | 0.00 | - | 5 | 5 |
| 25.20 | +1.85 | +7.92% | 3 | 208 | 440.00 | 210.60 | 0.00 | - | 27 | 49 |
| 24.50 | +5.00 | +25.64% | 2 | 528 | 450.00 | 232.11 | -8.39 | -3.49% | 7 | 7 |
| 29.30 | 0.00 | - | 5 | 27 | 460.00 | 240.10 | 0.00 | - | 18 | 20 |
| 19.00 | 0.00 | - | 3 | 40 | 470.00 | 241.20 | 0.00 | - | 1 | 1 |
| 20.99 | +0.89 | +4.43% | 30 | 274 | 480.00 | 243.95 | 0.00 | - | 4 | 58 |
| 16.50 | 0.00 | - | 17 | 35 | 490.00 | 241.35 | 0.00 | - | 1 | 2 |
| 19.80 | +2.80 | +16.47% | 66 | 927 | 500.00 | 264.16 | 0.00 | - | - | 46 |
| 17.15 | -1.85 | -9.74% | 1 | 98 | 510.00 | - | - | - | - | - |
| 18.60 | +2.10 | +12.73% | 9 | 1,078 | 520.00 | 310.25 | 0.00 | - | 4 | 55 |
© 2024 Yahoo. All rights reserved.