COIN - Coinbase Global, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Calls
June 16, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 55.15 | -2.79 | -4.82% | 2 | 54 | 2.50 | 0.02 | 0.00 | - | 30 | 9,798 |
| 43.79 | 0.00 | - | 1 | 0 | 5.00 | 0.01 | 0.00 | - | 4 | 2,404 |
| 49.90 | 0.00 | - | 1 | 1 | 7.50 | 0.02 | 0.00 | - | 7 | 907 |
| 47.75 | 0.00 | - | 1 | 8 | 10.00 | 0.01 | 0.00 | - | 250 | 2,306 |
| 48.95 | 0.00 | - | 2 | 1 | 12.50 | 0.02 | +0.01 | +100.00% | 10 | 1,465 |
| 42.75 | 0.00 | - | 1 | 36 | 15.00 | 0.02 | 0.00 | - | 3 | 1,237 |
| 39.60 | 0.00 | - | 1 | 14 | 17.50 | 0.03 | -0.01 | -25.00% | 4 | 1,338 |
| 36.90 | -2.10 | -5.38% | 1 | 157 | 20.00 | 0.05 | -0.01 | -16.67% | 26 | 2,741 |
| 35.35 | 0.00 | - | 1 | 139 | 22.50 | 0.06 | -0.02 | -25.00% | 4 | 2,976 |
| 34.55 | 0.00 | - | 262 | 304 | 25.00 | 0.07 | -0.02 | -22.22% | 68 | 5,236 |
| 29.50 | 0.00 | - | 15 | 290 | 30.00 | 0.11 | -0.06 | -35.29% | 189 | 6,096 |
| 21.99 | +0.24 | +1.10% | 3 | 1,586 | 35.00 | 0.17 | -0.11 | -39.29% | 159 | 9,308 |
| 17.20 | -0.70 | -3.91% | 3 | 3,981 | 40.00 | 0.37 | -0.20 | -35.09% | 4,283 | 16,447 |
| 13.14 | -0.06 | -0.45% | 102 | 2,294 | 45.00 | 0.82 | -0.36 | -30.51% | 450 | 8,989 |
| 8.80 | -0.10 | -1.12% | 32 | 1,700 | 50.00 | 1.83 | -0.51 | -21.79% | 1,788 | 17,891 |
| 5.55 | -0.49 | -8.11% | 204 | 6,906 | 55.00 | 3.63 | -0.52 | -12.53% | 426 | 11,044 |
| 3.40 | -0.26 | -7.10% | 3,786 | 6,913 | 60.00 | 6.30 | -0.60 | -8.70% | 147 | 13,778 |
| 1.85 | -0.27 | -12.74% | 797 | 5,764 | 65.00 | 9.80 | -0.50 | -4.85% | 70 | 6,614 |
| 1.00 | -0.23 | -18.70% | 747 | 3,980 | 70.00 | 14.20 | -0.30 | -2.07% | 25 | 3,464 |
| 0.58 | -0.12 | -17.14% | 240 | 4,286 | 75.00 | 17.82 | -1.13 | -5.96% | 15 | 2,212 |
| 0.32 | -0.09 | -21.95% | 792 | 5,702 | 80.00 | 22.90 | -0.55 | -2.35% | 2 | 1,423 |
| 0.20 | -0.06 | -23.08% | 135 | 2,290 | 85.00 | 28.00 | +2.87 | +11.42% | 10 | 359 |
| 0.14 | -0.02 | -12.50% | 24 | 3,163 | 90.00 | 32.84 | +1.04 | +3.27% | 2 | 600 |
| 0.09 | -0.01 | -10.00% | 22 | 1,947 | 95.00 | 32.37 | 0.00 | - | 8 | 473 |
| 0.07 | 0.00 | - | 40 | 5,207 | 100.00 | 43.00 | 0.00 | - | 3 | 280 |
| 0.04 | -0.01 | -20.00% | 4 | 1,633 | 105.00 | 47.89 | 0.00 | - | 390 | 558 |
| 0.03 | 0.00 | - | 7 | 2,333 | 110.00 | 53.30 | 0.00 | - | 44 | 29 |
| 0.02 | -0.02 | -50.00% | 7 | 975 | 115.00 | 55.15 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 3 | 1,837 | 120.00 | 58.40 | 0.00 | - | 16 | 1 |
| 0.03 | 0.00 | - | 10 | 809 | 125.00 | 63.45 | 0.00 | - | 10 | 1 |
| 0.01 | 0.00 | - | 3 | 851 | 130.00 | 68.45 | 0.00 | - | 10 | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 758 | 135.00 | 86.12 | 0.00 | - | 121 | 0 |
| 0.01 | 0.00 | - | 25 | 933 | 140.00 | 81.85 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 10 | 667 | 145.00 | 72.45 | 0.00 | - | 2 | 8 |
| 0.01 | 0.00 | - | 1 | 4,927 | 150.00 | 80.65 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 2 | 524 | 155.00 | 90.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 7 | 1,263 | 160.00 | 102.20 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 917 | 165.00 | 104.79 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 787 | 170.00 | 106.95 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 12 | 390 | 175.00 | 109.65 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 1,065 | 180.00 | 120.00 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 111 | 257 | 185.00 | 114.30 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 70 | 351 | 190.00 | 128.40 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 11 | 333 | 195.00 | 138.30 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 8 | 2,525 | 200.00 | 137.86 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 183 | 205.00 | 148.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 24 | 206 | 210.00 | 126.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 958 | 215.00 | 152.70 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 282 | 220.00 | 158.47 | 0.00 | - | 1 | 104 |
| 0.01 | 0.00 | - | 10 | 247 | 225.00 | 162.30 | 0.00 | - | 1 | 6 |
| 0.03 | 0.00 | - | 100 | 263 | 230.00 | 165.43 | 0.00 | - | 1 | 48 |
| 0.02 | 0.00 | - | 10 | 176 | 235.00 | 164.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 20 | 379 | 240.00 | 161.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 158 | 245.00 | 133.00 | 0.00 | - | 1 | 37 |
| 0.01 | 0.00 | - | 22 | 661 | 250.00 | 201.22 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 186 | 255.00 | 200.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 1,184 | 260.00 | 194.40 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 10 | 508 | 265.00 | 204.05 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 424 | 270.00 | 198.70 | 0.00 | - | 2 | 6 |
| 0.01 | 0.00 | - | 1 | 197 | 280.00 | 184.50 | 0.00 | - | 2 | 3 |
| 0.03 | 0.00 | - | 211 | 652 | 290.00 | 241.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,404 | 300.00 | 255.75 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. All rights reserved.