Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.30 | 0.00 | - | 1 | 2 | 60.00 | 0.01 | 0.00 | - | 35 | 1,042 |
| 167.09 | 0.00 | - | - | 1 | 70.00 | 0.02 | 0.00 | - | 5 | 305 |
| 143.10 | 0.00 | - | - | 4 | 75.00 | 0.01 | 0.00 | - | 5 | 5 |
| 152.82 | 0.00 | - | - | 1 | 85.00 | 0.01 | 0.00 | - | 1 | 2 |
| 127.13 | 0.00 | - | 8 | 10 | 90.00 | - | - | - | - | - |
| 119.10 | 0.00 | - | 4 | 7 | 95.00 | 0.05 | 0.00 | - | 200 | 203 |
| 106.76 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 5 | 88 |
| 110.36 | 0.00 | - | 1 | 3 | 105.00 | 0.01 | 0.00 | - | 165 | 2,937 |
| 117.90 | +2.20 | +1.90% | 4 | 17 | 110.00 | 0.09 | 0.00 | - | 100 | 81 |
| 95.95 | 0.00 | - | 1 | 3 | 115.00 | 0.02 | +0.01 | - | 2 | 308 |
| 95.65 | 0.00 | - | 1 | 9 | 120.00 | 0.02 | -0.09 | -81.82% | 72 | 598 |
| 101.00 | 0.00 | - | 4 | 6 | 125.00 | 0.02 | -0.07 | -77.78% | 216 | 643 |
| 96.10 | 0.00 | - | 2 | 7 | 130.00 | 0.01 | -0.02 | -50.00% | 83 | 631 |
| 89.72 | 0.00 | - | 2 | 8 | 135.00 | 0.04 | -0.02 | -33.33% | 38 | 265 |
| 84.76 | 0.00 | - | 2 | 8 | 140.00 | 0.04 | +0.01 | +33.33% | 110 | 723 |
| 65.12 | 0.00 | - | 2 | 9 | 145.00 | 0.04 | +0.01 | +50.00% | 36 | 731 |
| 74.96 | 0.00 | - | 1 | 17 | 150.00 | 0.04 | -0.03 | -37.50% | 35 | 1,796 |
| 65.55 | 0.00 | - | 1 | 4 | 155.00 | 0.05 | -0.04 | -44.44% | 14 | 313 |
| 56.58 | 0.00 | - | 1 | 6 | 160.00 | 0.10 | -0.01 | -9.09% | 84 | 471 |
| 50.40 | 0.00 | - | - | 1 | 162.50 | 0.13 | 0.00 | - | 23 | 66 |
| 45.42 | 0.00 | - | 1 | 1 | 165.00 | 0.09 | -0.08 | -40.00% | 77 | 390 |
| - | - | - | - | - | 167.50 | 0.02 | -0.42 | -95.45% | 3 | 33 |
| 60.80 | +18.69 | +44.38% | 5 | 23 | 170.00 | 0.10 | -0.07 | -41.18% | 159 | 869 |
| 51.95 | 0.00 | - | - | 2 | 172.50 | 0.09 | -0.14 | -60.87% | 6 | 89 |
| 50.28 | 0.00 | - | 1 | 54 | 175.00 | 0.07 | -0.17 | -70.83% | 53 | 686 |
| 35.75 | 0.00 | - | - | 1 | 177.50 | 0.03 | -0.32 | -91.43% | 20 | 345 |
| 44.71 | 0.00 | - | 25 | 94 | 180.00 | 0.12 | -0.24 | -66.67% | 158 | 2,544 |
| 32.85 | 0.00 | - | - | 1 | 182.50 | 0.07 | -0.24 | -77.42% | 9 | 95 |
| 34.59 | 0.00 | - | 9 | 103 | 185.00 | 0.13 | -0.30 | -69.77% | 190 | 921 |
| 37.50 | 0.00 | - | 1 | 3 | 187.50 | 0.15 | -0.32 | -68.09% | 318 | 291 |
| 39.00 | +2.25 | +6.12% | 13 | 155 | 190.00 | 0.19 | -0.36 | -65.45% | 380 | 1,287 |
| 25.93 | 0.00 | - | 6 | 6 | 192.50 | 0.26 | -0.41 | -61.19% | 182 | 308 |
| 41.33 | +9.85 | +32.40% | 10 | 207 | 195.00 | 0.33 | -0.47 | -58.75% | 183 | 522 |
| 28.95 | 0.00 | - | 14 | 12 | 197.50 | 0.32 | -0.63 | -66.32% | 152 | 261 |
| 37.50 | +12.50 | +50.00% | 16 | 378 | 200.00 | 0.40 | -0.76 | -66.09% | 2,152 | 2,530 |
| 28.85 | +4.72 | +19.56% | 1 | 31 | 202.50 | 0.55 | -0.89 | -61.81% | 123 | 306 |
| 32.00 | +10.97 | +52.16% | 6 | 152 | 205.00 | 0.60 | -1.15 | -66.47% | 794 | 1,032 |
| 28.00 | +8.10 | +40.70% | 5 | 130 | 207.50 | 0.70 | -1.50 | -68.18% | 381 | 412 |
| 26.95 | +8.95 | +49.72% | 103 | 448 | 210.00 | 1.00 | -1.65 | -64.45% | 1,201 | 3,714 |
| 24.49 | +8.35 | +51.73% | 29 | 241 | 212.50 | 1.25 | -2.10 | -62.69% | 155 | 492 |
| 22.70 | +7.69 | +51.23% | 54 | 617 | 215.00 | 1.61 | -2.39 | -59.75% | 340 | 1,100 |
| 20.26 | +7.11 | +54.07% | 69 | 283 | 217.50 | 1.89 | -2.96 | -61.03% | 207 | 612 |
| 18.10 | +6.46 | +55.50% | 126 | 1,287 | 220.00 | 2.32 | -3.33 | -59.25% | 1,743 | 1,868 |
| 15.85 | +5.60 | +54.63% | 178 | 782 | 222.50 | 2.78 | -3.92 | -58.51% | 264 | 436 |
| 14.65 | +5.61 | +62.06% | 432 | 1,448 | 225.00 | 3.50 | -4.40 | -56.77% | 886 | 1,733 |
| 13.10 | +5.25 | +67.74% | 784 | 740 | 227.50 | 4.25 | -4.75 | -52.78% | 190 | 150 |
| 11.41 | +4.63 | +66.43% | 4,040 | 2,479 | 230.00 | 5.35 | -5.44 | -50.42% | 558 | 1,034 |
| 9.95 | +4.19 | +74.03% | 454 | 8,040 | 232.50 | 6.32 | -6.18 | -49.44% | 180 | 207 |
| 8.80 | +3.80 | +80.00% | 1,783 | 11,162 | 235.00 | 7.70 | -6.50 | -47.45% | 172 | 766 |
| 7.35 | +3.30 | +76.74% | 806 | 727 | 237.50 | 9.50 | -7.25 | -43.28% | 37 | 71 |
| 6.40 | +2.80 | +77.78% | 2,806 | 1,851 | 240.00 | 10.30 | -8.70 | -45.79% | 287 | 840 |
| 5.50 | +2.35 | +74.60% | 1,043 | 847 | 242.50 | 12.90 | -11.82 | -47.82% | 3 | 344 |
| 4.50 | +2.00 | +80.00% | 545 | 1,289 | 245.00 | 15.43 | -7.40 | -32.41% | 8 | 242 |
| 4.00 | +1.93 | +93.24% | 222 | 487 | 247.50 | 22.50 | -4.30 | -16.04% | 4 | 70 |
| 3.30 | +1.52 | +85.39% | 3,472 | 6,103 | 250.00 | 18.81 | -7.59 | -28.75% | 58 | 316 |
| 2.42 | +0.91 | +60.26% | 152 | 462 | 252.50 | 28.00 | 0.00 | - | 10 | 95 |
| 2.27 | +0.97 | +74.62% | 371 | 1,180 | 255.00 | 27.00 | -4.53 | -14.37% | 1 | 536 |
| 1.77 | +0.57 | +47.50% | 101 | 830 | 257.50 | 23.75 | -18.80 | -44.18% | 3 | 123 |
| 1.55 | +0.65 | +78.31% | 500 | 1,919 | 260.00 | 25.70 | -10.07 | -28.15% | 10 | 397 |
| 1.24 | +0.56 | +86.15% | 87 | 318 | 262.50 | 31.45 | -10.84 | -25.63% | 1 | 51 |
| 1.05 | +0.40 | +61.54% | 157 | 769 | 265.00 | 30.60 | -12.15 | -28.42% | 2 | 296 |
| 0.80 | +0.26 | +48.15% | 173 | 119 | 267.50 | 53.28 | 0.00 | - | - | 1 |
| 0.70 | +0.26 | +56.52% | 431 | 2,080 | 270.00 | 35.20 | -9.30 | -20.90% | 4 | 96 |
| 0.59 | +0.24 | +68.57% | 34 | 177 | 272.50 | 48.25 | 0.00 | - | - | 2 |
| 0.52 | +0.19 | +67.86% | 63 | 875 | 275.00 | 49.13 | 0.00 | - | 3 | 30 |
| 0.44 | +0.18 | +69.23% | 20 | 134 | 277.50 | 54.75 | 0.00 | - | 1 | 1 |
| 0.34 | +0.08 | +34.78% | 307 | 1,664 | 280.00 | 51.40 | -4.24 | -7.62% | 1 | 64 |
| 0.30 | +0.02 | +7.14% | 4 | 40 | 282.50 | 64.28 | 0.00 | - | - | 1 |
| 0.25 | +0.06 | +31.58% | 288 | 2,348 | 285.00 | 50.65 | -8.21 | -13.95% | 1 | 25 |
| 0.16 | +0.04 | +33.33% | 6 | 66 | 287.50 | 55.25 | -14.60 | -20.90% | 2 | 11 |
| 0.14 | +0.01 | +7.69% | 45 | 1,283 | 290.00 | 74.07 | 0.00 | - | 2 | 11 |
| 0.15 | +0.05 | +50.00% | 5 | 25 | 292.50 | - | - | - | - | - |
| 0.15 | +0.04 | +40.00% | 81 | 408 | 295.00 | 78.00 | 0.00 | - | 1 | 2 |
| 0.27 | +0.17 | +170.00% | 2 | 23 | 297.50 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 514 | 2,796 | 300.00 | 91.27 | 0.00 | - | 10 | 6 |
| 0.07 | 0.00 | - | 15 | 48 | 302.50 | - | - | - | - | - |
| 0.09 | 0.00 | - | 81 | 338 | 305.00 | 89.05 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | - | 1 | 307.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 717 | 310.00 | 94.67 | 0.00 | - | 43 | 0 |
| 0.03 | -0.05 | -62.50% | 2 | 3 | 312.50 | - | - | - | - | - |
| 0.03 | -0.05 | -62.50% | 3 | 879 | 315.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 3 | 213 | 317.50 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 7 | 622 | 320.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 2 | 240 | 325.00 | 73.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 8 | 327.50 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 2 | 263 | 330.00 | 66.45 | 0.00 | - | 1 | 0 |
| 0.01 | -0.04 | -44.44% | 4 | 135 | 335.00 | - | - | - | - | - |
| 0.03 | -0.12 | -44.44% | 1 | 202 | 340.00 | 113.48 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 25 | 72 | 345.00 | 118.43 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -33.33% | 1 | 498 | 350.00 | 100.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 160 | 360.00 | 116.42 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 16 | 128 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 323 | 380.00 | 128.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 133 | 390.00 | 132.85 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 14 | 1,167 | 400.00 | 152.78 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 2 | 237 | 410.00 | 192.70 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 157 | 494 | 420.00 | 162.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 36 | 430.00 | 171.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 63 | 440.00 | 196.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 8 | 108 | 450.00 | 191.60 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 19 | 125 | 460.00 | 212.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 133 | 470.00 | 219.88 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 17 | 480.00 | 224.40 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 65 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 645 | 500.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 24 | 510.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 434 | 520.00 | 287.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.