Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 4, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.30 | 0.00 | - | 8 | 25 | 80.00 | 0.02 | 0.00 | - | 1 | 239 |
| - | - | - | - | - | 85.00 | 0.01 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 90.00 | 0.03 | 0.00 | - | 2 | 233 |
| 68.25 | 0.00 | - | 15 | 12 | 95.00 | 0.12 | 0.00 | - | 10 | 766 |
| 71.00 | 0.00 | - | 4 | 13 | 100.00 | 0.02 | 0.00 | - | 8 | 104 |
| - | - | - | - | - | 105.00 | 0.01 | 0.00 | - | 4 | 1,193 |
| 53.15 | 0.00 | - | 8 | 8 | 110.00 | 0.01 | 0.00 | - | 6 | 418 |
| 50.93 | 0.00 | - | 8 | 10 | 115.00 | 0.01 | -0.01 | -50.00% | 252 | 1,022 |
| 43.20 | 0.00 | - | 9 | 10 | 120.00 | 0.01 | -0.01 | -50.00% | 210 | 642 |
| - | - | - | - | - | 121.00 | 0.03 | 0.00 | - | 65 | 215 |
| 40.91 | -6.14 | -13.05% | 1 | 1 | 123.00 | 0.04 | 0.00 | - | 2 | 12 |
| 39.35 | 0.00 | - | 14 | 15 | 124.00 | - | - | - | - | - |
| 38.60 | +0.35 | +0.92% | 11 | 13 | 125.00 | 0.01 | -0.03 | -75.00% | 101 | 704 |
| - | - | - | - | - | 126.00 | 0.03 | -0.01 | -25.00% | 4 | 34 |
| - | - | - | - | - | 127.00 | 0.05 | 0.00 | - | 5 | 79 |
| - | - | - | - | - | 128.00 | 0.05 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 129.00 | 0.04 | -0.04 | -50.00% | 1 | 64 |
| 31.50 | 0.00 | - | 20 | 19 | 130.00 | 0.02 | -0.04 | -66.67% | 132 | 1,163 |
| 40.10 | 0.00 | - | - | 2 | 131.00 | 0.12 | 0.00 | - | 9 | 7 |
| 36.50 | 0.00 | - | 1 | 0 | 132.00 | 0.08 | 0.00 | - | 10 | 16 |
| 28.55 | 0.00 | - | 8 | 9 | 133.00 | 0.03 | -0.08 | -72.73% | 80 | 61 |
| 31.30 | 0.00 | - | 14 | 17 | 134.00 | 0.05 | -0.03 | -37.50% | 12 | 10 |
| 28.60 | -3.95 | -12.14% | 1 | 32 | 135.00 | 0.03 | -0.06 | -66.67% | 29 | 1,128 |
| 28.80 | 0.00 | - | 1 | 3 | 136.00 | 0.05 | -0.03 | -37.50% | 152 | 24 |
| 36.00 | 0.00 | - | - | 1 | 137.00 | 0.05 | -0.03 | -37.50% | 5 | 36 |
| 28.00 | 0.00 | - | 1 | 15 | 138.00 | 0.05 | -0.05 | -50.00% | 2 | 41 |
| 31.90 | 0.00 | - | 3 | 1 | 139.00 | 0.06 | -0.14 | -70.00% | 4 | 215 |
| 23.68 | -2.58 | -9.82% | 2 | 54 | 140.00 | 0.05 | -0.06 | -54.55% | 66 | 1,457 |
| 22.80 | +0.15 | +0.66% | 1 | 10 | 141.00 | 0.12 | -0.08 | -40.00% | 7 | 35 |
| 24.20 | 0.00 | - | 1 | 12 | 142.00 | 0.05 | -0.07 | -58.33% | 201 | 103 |
| 20.65 | 0.00 | - | 8 | 14 | 143.00 | 0.08 | -0.05 | -38.46% | 48 | 334 |
| 19.20 | -2.55 | -11.72% | 1 | 13 | 144.00 | 0.08 | -0.10 | -55.56% | 16 | 160 |
| 18.80 | -1.20 | -6.00% | 4 | 52 | 145.00 | 0.09 | -0.10 | -52.63% | 146 | 1,160 |
| 16.05 | 0.00 | - | 13 | 9 | 146.00 | 0.11 | -0.11 | -50.00% | 8 | 115 |
| 20.80 | 0.00 | - | 2 | 28 | 147.00 | 0.13 | -0.12 | -48.00% | 26 | 575 |
| 14.55 | 0.00 | - | 8 | 39 | 148.00 | 0.13 | -0.20 | -60.61% | 70 | 212 |
| 14.70 | -2.50 | -14.53% | 2 | 17 | 149.00 | 0.15 | -0.15 | -50.00% | 41 | 205 |
| 13.40 | -1.30 | -8.84% | 23 | 103 | 150.00 | 0.16 | -0.21 | -56.76% | 1,407 | 1,560 |
| 11.10 | -4.03 | -26.64% | 6 | 73 | 152.50 | 0.27 | -0.32 | -54.24% | 522 | 950 |
| 8.60 | -1.55 | -15.27% | 204 | 191 | 155.00 | 0.46 | -0.47 | -50.54% | 1,725 | 2,866 |
| 6.90 | -1.50 | -17.86% | 69 | 280 | 157.50 | 0.83 | -0.50 | -37.59% | 1,764 | 970 |
| 4.70 | -1.95 | -29.32% | 277 | 399 | 160.00 | 1.45 | -0.57 | -28.22% | 5,314 | 3,699 |
| 3.23 | -1.87 | -36.67% | 1,957 | 537 | 162.50 | 2.42 | -0.26 | -9.70% | 1,127 | 1,441 |
| 2.02 | -1.73 | -46.13% | 3,176 | 1,160 | 165.00 | 3.77 | -0.34 | -8.27% | 1,186 | 4,050 |
| 1.20 | -1.45 | -54.72% | 3,325 | 2,854 | 167.50 | 5.52 | -0.08 | -1.43% | 398 | 1,313 |
| 0.69 | -1.22 | -63.87% | 4,676 | 8,164 | 170.00 | 7.43 | +0.18 | +2.48% | 337 | 2,069 |
| 0.41 | -0.99 | -70.71% | 1,350 | 973 | 172.50 | 9.81 | +0.46 | +4.92% | 125 | 1,180 |
| 0.24 | -0.69 | -74.19% | 2,631 | 4,461 | 175.00 | 12.11 | +0.96 | +8.61% | 247 | 1,626 |
| 0.15 | -0.47 | -75.81% | 1,180 | 1,999 | 177.50 | 13.85 | +0.20 | +1.47% | 127 | 887 |
| 0.09 | -0.37 | -80.43% | 2,912 | 5,814 | 180.00 | 16.06 | +0.01 | +0.06% | 170 | 1,529 |
| 0.06 | -0.26 | -81.25% | 662 | 957 | 182.50 | 18.73 | +1.33 | +7.64% | 23 | 500 |
| 0.05 | -0.18 | -78.26% | 1,301 | 2,436 | 185.00 | 21.90 | +0.75 | +3.55% | 88 | 684 |
| 0.04 | -0.14 | -77.78% | 11,342 | 17,804 | 187.50 | 23.50 | +1.00 | +4.44% | 30 | 258 |
| 0.03 | -0.11 | -78.57% | 1,368 | 8,717 | 190.00 | 26.71 | +0.71 | +2.73% | 1,024 | 444 |
| 0.01 | -0.10 | -90.91% | 171 | 3,473 | 192.50 | 29.23 | +1.28 | +4.58% | 448 | 187 |
| 0.02 | -0.06 | -75.00% | 728 | 9,995 | 195.00 | 31.90 | +1.05 | +3.40% | 497 | 283 |
| 0.02 | -0.06 | -75.00% | 1,132 | 10,901 | 200.00 | 36.92 | +1.62 | +4.59% | 349 | 148 |
| 0.01 | -0.05 | -83.33% | 11,808 | 18,656 | 205.00 | 41.08 | +4.08 | +11.03% | 187 | 35 |
| 0.01 | -0.02 | -66.67% | 663 | 8,880 | 210.00 | 45.07 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 83 | 7,849 | 215.00 | 51.85 | 0.00 | - | 8 | 0 |
| 0.01 | -0.03 | -75.00% | 65 | 2,372 | 220.00 | 55.60 | -3.15 | -5.36% | 7 | 3 |
| 0.01 | -0.01 | -50.00% | 17 | 498 | 225.00 | 63.75 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 9 | 860 | 230.00 | 68.75 | 0.00 | - | 16 | 0 |
| 0.02 | +0.01 | +100.00% | 73 | 356 | 235.00 | 73.75 | 0.00 | - | 23 | 1 |
| 0.01 | 0.00 | - | 427 | 489 | 240.00 | 78.75 | 0.00 | - | 8 | 0 |
| 0.02 | -0.03 | -60.00% | 1 | 415 | 245.00 | 83.75 | 0.00 | - | 16 | 0 |
| 0.05 | 0.00 | - | 5 | 1,110 | 250.00 | 96.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 11 | 36 | 255.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 38 | 260.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 134 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 200 | 368 | 270.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 64 | 200 | 275.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 7 | 280.00 | 116.90 | 0.00 | - | 8 | 0 |
| 0.58 | 0.00 | - | 1 | 1 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 45 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 10 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 26 | 42 | 300.00 | 136.00 | 0.00 | - | 3 | 0 |
| 0.23 | 0.00 | - | 1 | 4 | 305.00 | - | - | - | - | - |
| 0.89 | 0.00 | - | 1 | 1 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 315.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 320.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 5 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 335.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 11 | 26 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.