Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 106.77 | 0.00 | - | 9 | 115 | 100.00 | 0.01 | -0.02 | -66.67% | 27 | 1,035 |
| 105.39 | 0.00 | - | 1 | 5 | 105.00 | 0.01 | -0.02 | -66.67% | 52 | 133 |
| 107.35 | 0.00 | - | 1 | 17 | 110.00 | 0.01 | 0.00 | - | 5 | 917 |
| 105.48 | 0.00 | - | 1 | 4 | 115.00 | 0.04 | -0.01 | -20.00% | 12 | 2,200 |
| 90.01 | 0.00 | - | 5 | 15 | 120.00 | 0.02 | -0.01 | -33.33% | 76 | 1,557 |
| 80.00 | -17.79 | -18.19% | 1 | 18 | 125.00 | 0.04 | -0.02 | -33.33% | 30 | 714 |
| 72.50 | -10.50 | -12.65% | 1 | 11 | 130.00 | 0.07 | +0.04 | +133.33% | 19 | 635 |
| 67.96 | -25.33 | -27.15% | 3 | 12 | 135.00 | 0.08 | +0.03 | +60.00% | 26 | 555 |
| 62.62 | -9.91 | -13.66% | 6 | 46 | 140.00 | 0.07 | +0.02 | +40.00% | 14 | 218 |
| 67.27 | 0.00 | - | 1 | 37 | 145.00 | 0.10 | +0.03 | +42.86% | 12 | 427 |
| 52.30 | -8.42 | -13.87% | 2 | 81 | 150.00 | 0.13 | +0.04 | +44.44% | 442 | 2,261 |
| 74.53 | 0.00 | - | 1 | 37 | 155.00 | 0.14 | +0.03 | +27.27% | 74 | 1,164 |
| 42.00 | -16.00 | -27.59% | 2 | 26 | 160.00 | 0.18 | +0.05 | +38.46% | 196 | 1,257 |
| 45.08 | 0.00 | - | 1 | 40 | 165.00 | 0.31 | +0.13 | +72.22% | 408 | 2,006 |
| 31.90 | -14.10 | -30.65% | 9 | 75 | 170.00 | 0.42 | +0.20 | +90.91% | 1,113 | 1,493 |
| 30.00 | -10.30 | -25.56% | 7 | 51 | 175.00 | 0.61 | +0.21 | +52.50% | 1,391 | 2,261 |
| 22.30 | -9.07 | -28.91% | 8 | 236 | 180.00 | 1.01 | +0.46 | +83.64% | 1,197 | 1,819 |
| 19.55 | -8.35 | -29.93% | 14 | 388 | 185.00 | 1.68 | +0.80 | +90.91% | 698 | 1,267 |
| 14.20 | -9.20 | -39.32% | 45 | 396 | 190.00 | 2.80 | +1.30 | +86.67% | 1,990 | 1,678 |
| 12.67 | -7.87 | -38.32% | 23 | 1 | 192.50 | 3.32 | +1.52 | +84.44% | 388 | 76 |
| 11.05 | -7.35 | -39.95% | 56 | 288 | 195.00 | 4.20 | +2.00 | +90.91% | 2,020 | 896 |
| 9.24 | -7.81 | -45.81% | 249 | 111 | 197.50 | 5.15 | +2.56 | +98.84% | 791 | 330 |
| 7.50 | -7.25 | -49.15% | 481 | 620 | 200.00 | 5.80 | +2.29 | +65.24% | 3,017 | 2,923 |
| 6.65 | -7.55 | -53.17% | 1,448 | 121 | 202.50 | 7.50 | +3.19 | +74.01% | 715 | 261 |
| 5.25 | -5.99 | -53.29% | 2,161 | 255 | 205.00 | 9.00 | +3.70 | +69.81% | 1,326 | 670 |
| 4.55 | -4.95 | -52.11% | 1,412 | 190 | 207.50 | 10.83 | +4.53 | +71.90% | 351 | 171 |
| 3.60 | -4.63 | -56.26% | 3,804 | 922 | 210.00 | 12.62 | +5.12 | +68.27% | 1,069 | 1,622 |
| 3.00 | -3.95 | -56.83% | 21,581 | 260 | 212.50 | 14.50 | +5.65 | +63.84% | 239 | 296 |
| 2.51 | -3.39 | -57.46% | 2,983 | 1,005 | 215.00 | 15.81 | +5.51 | +53.50% | 594 | 1,472 |
| 1.95 | -3.35 | -63.21% | 1,081 | 694 | 217.50 | 16.68 | +4.88 | +41.36% | 45 | 198 |
| 1.58 | -2.64 | -62.56% | 3,793 | 1,683 | 220.00 | 20.26 | +7.01 | +52.91% | 211 | 1,160 |
| 1.19 | -2.41 | -66.94% | 618 | 417 | 222.50 | 21.39 | +6.34 | +42.13% | 6 | 307 |
| 1.05 | -1.95 | -65.00% | 1,194 | 982 | 225.00 | 24.79 | +7.44 | +42.88% | 105 | 247 |
| 0.93 | -1.72 | -64.91% | 460 | 1,280 | 227.50 | 25.69 | +6.49 | +33.80% | 3 | 158 |
| 0.68 | -1.46 | -68.22% | 1,860 | 2,259 | 230.00 | 29.07 | +7.72 | +36.16% | 81 | 886 |
| 0.63 | -1.07 | -62.94% | 194 | 434 | 232.50 | 31.94 | +8.22 | +34.65% | 8 | 56 |
| 0.44 | -0.96 | -68.57% | 1,773 | 1,083 | 235.00 | 34.00 | +7.97 | +30.62% | 45 | 122 |
| 0.40 | -0.85 | -68.00% | 140 | 444 | 237.50 | 35.90 | +8.74 | +32.18% | 4 | 104 |
| 0.32 | -0.66 | -67.35% | 1,073 | 2,376 | 240.00 | 39.13 | +9.50 | +32.06% | 30 | 596 |
| 0.27 | -0.54 | -66.67% | 176 | 322 | 242.50 | 36.30 | 0.00 | - | 1 | 30 |
| 0.23 | -0.47 | -67.14% | 814 | 696 | 245.00 | 35.71 | 0.00 | - | 1 | 30 |
| 0.24 | -0.36 | -60.00% | 17 | 187 | 247.50 | 25.37 | 0.00 | - | - | 9 |
| 0.15 | -0.33 | -68.75% | 1,741 | 6,148 | 250.00 | 48.37 | +8.39 | +20.99% | 23 | 703 |
| 0.15 | -0.20 | -57.14% | 50 | 569 | 255.00 | 44.51 | 0.00 | - | 3 | 103 |
| 0.08 | -0.18 | -69.23% | 1,814 | 23,077 | 260.00 | 57.54 | +7.78 | +15.64% | 15 | 329 |
| 0.08 | -0.14 | -63.64% | 229 | 858 | 265.00 | 46.00 | 0.00 | - | 1 | 33 |
| 0.07 | -0.09 | -56.25% | 264 | 2,817 | 270.00 | 69.60 | +12.40 | +21.68% | 95 | 172 |
| 0.07 | -0.05 | -41.67% | 16 | 528 | 275.00 | 67.40 | 0.00 | - | 2 | 0 |
| 0.05 | -0.05 | -50.00% | 164 | 3,288 | 280.00 | 77.50 | +9.35 | +13.72% | 1 | 1 |
| 0.04 | -0.03 | -42.86% | 13 | 587 | 285.00 | 74.60 | 0.00 | - | 20 | 0 |
| 0.03 | -0.03 | -50.00% | 85 | 964 | 290.00 | 78.18 | 0.00 | - | 26 | 4 |
| 0.04 | +0.01 | +33.33% | 9 | 290 | 295.00 | 79.48 | 0.00 | - | 1 | 0 |
| 0.04 | -0.01 | -20.00% | 343 | 4,599 | 300.00 | 92.97 | 0.00 | - | 1 | 0 |
| 0.06 | +0.01 | +20.00% | 11 | 299 | 305.00 | - | - | - | - | - |
| 0.04 | -0.02 | -33.33% | 23 | 970 | 310.00 | 94.10 | 0.00 | - | 13 | 0 |
| 0.03 | -0.02 | -40.00% | 51 | 165 | 315.00 | - | - | - | - | - |
| 0.03 | -0.02 | -40.00% | 17 | 1,138 | 320.00 | 76.60 | 0.00 | - | 25 | 0 |
| 0.04 | 0.00 | - | 39 | 1,285 | 330.00 | 100.20 | 0.00 | - | 2 | 0 |
| 0.05 | -0.07 | -58.33% | 12 | 798 | 340.00 | 89.85 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 555 | 2,002 | 350.00 | 136.80 | 0.00 | - | 65 | 0 |
| 0.04 | 0.00 | - | 81 | 455 | 360.00 | 146.64 | 0.00 | - | 2 | 0 |
| 0.01 | -0.02 | -66.67% | 10 | 480 | 370.00 | 148.01 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 7 | 854 | 380.00 | - | - | - | - | - |
| 0.10 | +0.09 | +900.00% | 1 | 320 | 390.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 19 | 1,439 | 400.00 | 167.06 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 141 | 410.00 | 168.10 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 5 | 230 | 420.00 | - | - | - | - | - |
| 0.19 | +0.16 | +533.33% | 3 | 172 | 430.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 23 | 123 | 440.00 | 226.55 | 0.00 | - | 43 | 0 |
| 0.02 | 0.00 | - | 8 | 744 | 450.00 | 199.10 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 23 | 460.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 35 | 92 | 470.00 | 235.50 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 182 | 954 | 480.00 | 224.60 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 31 | 490.00 | 219.95 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 1,104 | 500.00 | 256.35 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 1 | 100 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 227 | 1,149 | 520.00 | 308.26 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.