Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:01PM EDT. Market open.
Calls
September 13, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 22 | 224 |
| - | - | - | - | - | 90.00 | 0.01 | 0.00 | - | 20 | 69 |
| - | - | - | - | - | 95.00 | 0.01 | 0.00 | - | 14 | 202 |
| - | - | - | - | - | 100.00 | 0.01 | -0.01 | -50.00% | 9 | 1,273 |
| 46.68 | +4.05 | +9.50% | 1 | 1 | 105.00 | 0.02 | -0.02 | -50.00% | 52 | 115 |
| - | - | - | - | - | 110.00 | 0.04 | -0.01 | -20.00% | 2 | 661 |
| 38.57 | 0.00 | - | 8 | 8 | 115.00 | 0.04 | -0.02 | -33.33% | 18 | 247 |
| 31.17 | 0.00 | - | 1 | 5 | 120.00 | 0.08 | -0.02 | -20.00% | 48 | 559 |
| - | - | - | - | - | 121.00 | 0.11 | 0.00 | - | 27 | 28 |
| - | - | - | - | - | 122.00 | 0.06 | -0.08 | -57.14% | 3 | 44 |
| - | - | - | - | - | 123.00 | 0.09 | -0.07 | -43.75% | 180 | 60 |
| - | - | - | - | - | 124.00 | 0.09 | -0.05 | -35.71% | 5 | 20 |
| 29.60 | -0.90 | -2.95% | 2 | 6 | 125.00 | 0.10 | -0.05 | -33.33% | 102 | 588 |
| 30.20 | +8.20 | +37.27% | 1 | 3 | 126.00 | 0.15 | 0.00 | - | 29 | 270 |
| 21.10 | 0.00 | - | 6 | 6 | 127.00 | 0.10 | -0.14 | -58.33% | 6 | 10 |
| - | - | - | - | - | 128.00 | 0.17 | -0.04 | -19.05% | 1 | 20 |
| - | - | - | - | - | 129.00 | 0.08 | -0.18 | -69.23% | 12 | 74 |
| 26.25 | +0.45 | +1.74% | 1 | 17 | 130.00 | 0.16 | -0.11 | -40.74% | 77 | 726 |
| - | - | - | - | - | 131.00 | 0.25 | -0.01 | -3.85% | 10 | 54 |
| 22.65 | 0.00 | - | 2 | 2 | 132.00 | 0.28 | -0.17 | -37.78% | 84 | 39 |
| - | - | - | - | - | 133.00 | 0.23 | -0.17 | -42.50% | 21 | 60 |
| - | - | - | - | - | 134.00 | 0.20 | -0.36 | -64.29% | 35 | 32 |
| 16.90 | 0.00 | - | 3 | 20 | 135.00 | 0.24 | -0.20 | -45.45% | 175 | 561 |
| 14.40 | -5.45 | -27.46% | 1 | 13 | 136.00 | 0.27 | -0.37 | -57.81% | 215 | 206 |
| - | - | - | - | - | 137.00 | 0.30 | -0.29 | -49.15% | 28 | 69 |
| 15.10 | -0.80 | -5.03% | 2 | 2 | 138.00 | 0.34 | -0.26 | -43.33% | 50 | 425 |
| 15.10 | 0.00 | - | 6 | 7 | 139.00 | 0.40 | -0.29 | -42.03% | 83 | 94 |
| 17.20 | +1.09 | +6.77% | 20 | 77 | 140.00 | 0.42 | -0.43 | -50.59% | 601 | 1,034 |
| 15.70 | +2.30 | +17.16% | 1 | 3 | 141.00 | 0.55 | -0.48 | -46.60% | 64 | 132 |
| 12.40 | -0.95 | -7.12% | 5 | 24 | 142.00 | 0.65 | -0.44 | -40.37% | 95 | 102 |
| 13.60 | 0.00 | - | 2 | 7 | 143.00 | 0.73 | -0.58 | -44.27% | 70 | 149 |
| 8.50 | -3.35 | -28.27% | 3 | 27 | 144.00 | 0.89 | -0.75 | -45.73% | 72 | 131 |
| 12.20 | +1.75 | +16.75% | 24 | 77 | 145.00 | 0.93 | -0.70 | -42.42% | 760 | 578 |
| 11.30 | +0.60 | +5.61% | 318 | 49 | 146.00 | 1.10 | -0.80 | -42.11% | 110 | 428 |
| 11.00 | +0.80 | +7.84% | 6 | 107 | 147.00 | 1.31 | -0.80 | -37.91% | 209 | 188 |
| 9.70 | +0.20 | +2.11% | 9 | 45 | 148.00 | 1.51 | -0.84 | -35.74% | 397 | 365 |
| 9.55 | +1.65 | +20.89% | 25 | 131 | 149.00 | 1.74 | -0.75 | -30.12% | 592 | 798 |
| 8.51 | +0.31 | +3.78% | 534 | 717 | 150.00 | 1.89 | -1.09 | -36.21% | 1,600 | 1,212 |
| 7.20 | +0.60 | +9.09% | 812 | 587 | 152.50 | 2.77 | -1.13 | -28.97% | 850 | 617 |
| 5.55 | +0.20 | +3.74% | 2,037 | 1,161 | 155.00 | 3.64 | -1.45 | -28.49% | 674 | 1,554 |
| 4.35 | +0.14 | +3.33% | 1,200 | 1,339 | 157.50 | 4.90 | -1.40 | -22.22% | 223 | 339 |
| 3.15 | -0.03 | -0.94% | 10,611 | 19,018 | 160.00 | 6.39 | -1.21 | -15.92% | 88 | 1,379 |
| 2.35 | -0.05 | -2.11% | 2,118 | 960 | 162.50 | 8.25 | -1.35 | -14.06% | 29 | 186 |
| 1.68 | -0.12 | -6.67% | 1,472 | 1,737 | 165.00 | 10.29 | -1.10 | -9.66% | 60 | 785 |
| 1.15 | -0.19 | -13.67% | 652 | 5,606 | 167.50 | 12.41 | -1.34 | -9.75% | 23 | 245 |
| 0.83 | -0.10 | -10.42% | 8,526 | 19,198 | 170.00 | 13.81 | -2.03 | -12.95% | 119 | 616 |
| 0.60 | -0.09 | -13.04% | 1,463 | 1,700 | 172.50 | 20.64 | +3.07 | +17.47% | 28 | 95 |
| 0.37 | -0.12 | -24.49% | 12,928 | 13,433 | 175.00 | 18.75 | -1.77 | -8.63% | 53 | 665 |
| 0.27 | -0.09 | -25.00% | 358 | 6,142 | 177.50 | 20.95 | -2.36 | -10.12% | 4 | 125 |
| 0.20 | -0.07 | -29.17% | 573 | 2,317 | 180.00 | 24.00 | -1.86 | -7.19% | 36 | 427 |
| 0.15 | -0.06 | -28.57% | 229 | 618 | 182.50 | 25.90 | -2.13 | -7.60% | 6 | 535 |
| 0.10 | -0.05 | -33.33% | 12,321 | 13,636 | 185.00 | 28.13 | -1.87 | -6.23% | 24 | 505 |
| 0.07 | -0.04 | -36.36% | 127 | 268 | 187.50 | 34.60 | -1.02 | -2.86% | 18 | 78 |
| 0.06 | -0.02 | -25.00% | 238 | 4,780 | 190.00 | 34.44 | +0.34 | +1.00% | 15 | 308 |
| 0.04 | -0.01 | -20.00% | 15 | 579 | 192.50 | 36.61 | -1.04 | -2.76% | 3 | 8 |
| 0.04 | 0.00 | - | 123 | 3,364 | 195.00 | 44.13 | +4.08 | +10.19% | 4 | 28 |
| 0.06 | +0.02 | +50.00% | 1 | 223 | 197.50 | 36.46 | 0.00 | - | 1 | 1 |
| 0.02 | -0.02 | -50.00% | 195 | 1,958 | 200.00 | 48.00 | +1.07 | +2.28% | 4 | 5 |
| 0.07 | +0.05 | +250.00% | 16 | 115 | 202.50 | 52.28 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -50.00% | 29 | 990 | 205.00 | 56.66 | 0.00 | - | 5 | 3 |
| 0.01 | -0.01 | -50.00% | 2 | 46 | 207.50 | 46.13 | 0.00 | - | 7 | 0 |
| 0.04 | 0.00 | - | 4 | 438 | 210.00 | 61.25 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 424 | 212.50 | 51.35 | 0.00 | - | 2 | 0 |
| 0.12 | +0.10 | +500.00% | 2 | 329 | 215.00 | 55.23 | 0.00 | - | 1,984 | 1 |
| 0.01 | 0.00 | - | 4 | 119 | 217.50 | 70.45 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 108 | 1,050 | 220.00 | 57.19 | 0.00 | - | 8 | 0 |
| 0.08 | 0.00 | - | 1 | 22 | 222.50 | 50.08 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 282 | 225.00 | 78.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 141 | 227.50 | 58.82 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 316 | 230.00 | 58.04 | 0.00 | - | 1 | 0 |
| 0.01 | -0.07 | -87.50% | 2 | 243 | 235.00 | 64.12 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 461 | 240.00 | 58.86 | 0.00 | - | 5 | 0 |
| 0.50 | +0.48 | +2,400.00% | 1 | 151 | 245.00 | 40.90 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 3 | 987 | 250.00 | 61.53 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 7 | 226 | 255.00 | 61.30 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 6 | 80 | 260.00 | 67.52 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 3 | 122 | 265.00 | 54.41 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 10 | 615 | 270.00 | 74.00 | 0.00 | - | - | 0 |
| 0.01 | -0.03 | -75.00% | 5 | 46 | 275.00 | - | - | - | - | - |
| 0.09 | +0.07 | +350.00% | 23 | 97 | 280.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 32 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 60 | 290.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 17 | 295.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 132 | 300.00 | 114.05 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1 | 305.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 35 | 310.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 17 | 20 | 320.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 17 | 18 | 325.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 57 | 330.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 96 | 109 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 32 | 340.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6 | 345.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 11 | 350.00 | 156.95 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 10 | 18 | 360.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 17 | 370.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 50 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 14 | 420.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 110 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 12 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.