Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 21, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 212.55 | -53.64 | -20.15% | 1 | 9 | 2.50 | 0.01 | 0.00 | - | 5 | 2,919 |
| 186.55 | 0.00 | - | 2 | 2 | 5.00 | 0.05 | 0.00 | - | 1 | 789 |
| - | - | - | - | - | 7.50 | 0.10 | 0.00 | - | 1 | 11 |
| 113.85 | 0.00 | - | 1 | 4 | 10.00 | 0.03 | 0.00 | - | 2 | 206 |
| 69.85 | 0.00 | - | 2 | 35 | 12.50 | 0.03 | 0.00 | - | 1 | 352 |
| 245.50 | 0.00 | - | 1 | 31 | 15.00 | 0.01 | 0.00 | - | 30 | 104 |
| 243.00 | 0.00 | - | 1 | 21 | 17.50 | 0.06 | 0.00 | - | 2 | 291 |
| 177.24 | 0.00 | - | 1 | 22 | 20.00 | 0.07 | 0.00 | - | 1 | 465 |
| 79.87 | 0.00 | - | 22 | 27 | 22.50 | 0.10 | 0.00 | - | 2 | 97 |
| 77.55 | 0.00 | - | 7 | 27 | 25.00 | 0.12 | 0.00 | - | 8 | 547 |
| 89.84 | 0.00 | - | 5 | 54 | 30.00 | 0.01 | -0.07 | -87.50% | 1 | 3,853 |
| 222.61 | 0.00 | - | 1 | 78 | 35.00 | 0.08 | 0.00 | - | 2 | 911 |
| 192.15 | 0.00 | - | 2 | 100 | 40.00 | 0.05 | 0.00 | - | 5 | 1,835 |
| 187.35 | 0.00 | - | 2 | 143 | 45.00 | 0.36 | 0.00 | - | 1 | 4,443 |
| 176.75 | -24.13 | -12.01% | 1 | 612 | 50.00 | 0.11 | 0.00 | - | 9 | 2,247 |
| 156.30 | 0.00 | - | 8 | 329 | 55.00 | 0.18 | 0.00 | - | 10 | 2,319 |
| 202.30 | 0.00 | - | 3 | 683 | 60.00 | 0.20 | 0.00 | - | 5 | 3,590 |
| 172.36 | 0.00 | - | 1 | 119 | 65.00 | 0.20 | 0.00 | - | 3 | 1,458 |
| 140.11 | 0.00 | - | 1 | 595 | 70.00 | 0.26 | 0.00 | - | 20 | 1,088 |
| 144.83 | 0.00 | - | 25 | 366 | 75.00 | 0.34 | 0.00 | - | 3 | 1,411 |
| 134.10 | 0.00 | - | 1 | 884 | 80.00 | 0.40 | 0.00 | - | 4 | 7,033 |
| 125.70 | 0.00 | - | 1 | 1,647 | 85.00 | 0.52 | 0.00 | - | 1 | 575 |
| 125.67 | 0.00 | - | 2 | 303 | 90.00 | 0.55 | -0.12 | -17.91% | 12 | 1,671 |
| 138.30 | 0.00 | - | 1 | 283 | 95.00 | 0.73 | 0.00 | - | 2 | 956 |
| 119.90 | 0.00 | - | 2 | 601 | 100.00 | 0.85 | -0.11 | -11.46% | 3 | 4,172 |
| 109.03 | 0.00 | - | 1 | 172 | 105.00 | 1.05 | -0.05 | -4.55% | 2 | 2,607 |
| 102.00 | 0.00 | - | 2 | 709 | 110.00 | 1.40 | 0.00 | - | 24 | 525 |
| 118.67 | 0.00 | - | 3 | 540 | 115.00 | 1.75 | 0.00 | - | 2 | 804 |
| 133.81 | 0.00 | - | 1 | 1,170 | 120.00 | 1.67 | -0.45 | -21.23% | 33 | 1,901 |
| 87.35 | 0.00 | - | 1 | 1,305 | 125.00 | 2.00 | -0.40 | -16.67% | 16 | 973 |
| 90.03 | +3.53 | +4.08% | 2 | 648 | 130.00 | 2.68 | +0.11 | +4.28% | 5 | 1,159 |
| 80.29 | 0.00 | - | 9 | 305 | 135.00 | 3.02 | -0.88 | -22.56% | 2 | 476 |
| 83.40 | +4.20 | +5.30% | 9 | 1,218 | 140.00 | 3.65 | -0.70 | -16.09% | 125 | 2,967 |
| 85.05 | +8.87 | +11.64% | 280 | 1,149 | 145.00 | 4.32 | -0.88 | -16.92% | 15 | 789 |
| 77.64 | +10.64 | +15.88% | 771 | 2,617 | 150.00 | 5.15 | -1.00 | -16.26% | 41 | 1,679 |
| 70.55 | +3.83 | +5.74% | 3 | 624 | 155.00 | 6.35 | -0.90 | -12.41% | 40 | 1,321 |
| 73.49 | +9.06 | +14.06% | 26 | 2,396 | 160.00 | 7.53 | -0.92 | -10.89% | 32 | 1,280 |
| 66.25 | -0.80 | -1.19% | 1 | 504 | 165.00 | 7.73 | -1.91 | -19.81% | 17 | 757 |
| 59.85 | +7.10 | +13.46% | 7 | 4,637 | 170.00 | 9.25 | -2.20 | -19.21% | 19 | 781 |
| 62.36 | +11.53 | +22.68% | 4 | 515 | 175.00 | 10.40 | -2.78 | -21.09% | 7 | 430 |
| 60.50 | +5.85 | +10.70% | 5 | 1,836 | 180.00 | 13.37 | -1.53 | -10.27% | 44 | 1,059 |
| 50.30 | +4.55 | +9.95% | 4 | 354 | 185.00 | 15.10 | -1.60 | -9.58% | 16 | 704 |
| 47.15 | +2.15 | +4.78% | 10 | 2,575 | 190.00 | 17.30 | -1.35 | -7.24% | 58 | 407 |
| 46.35 | +4.35 | +10.36% | 9 | 567 | 195.00 | 19.55 | -1.39 | -6.64% | 10 | 392 |
| 41.85 | +2.65 | +6.76% | 93 | 3,703 | 200.00 | 21.81 | -1.49 | -6.39% | 194 | 2,447 |
| 36.85 | +2.55 | +7.43% | 137 | 1,530 | 210.00 | 26.85 | -1.96 | -6.80% | 132 | 2,041 |
| 32.42 | +2.03 | +6.68% | 50 | 2,162 | 220.00 | 32.40 | -1.46 | -4.31% | 272 | 1,663 |
| 28.62 | +1.97 | +7.39% | 39 | 1,810 | 230.00 | 38.12 | -2.53 | -6.22% | 40 | 1,165 |
| 25.02 | +1.82 | +7.84% | 163 | 1,255 | 240.00 | 44.12 | -3.19 | -6.74% | 18 | 626 |
| 22.02 | +1.92 | +9.55% | 337 | 3,773 | 250.00 | 49.30 | -5.20 | -9.54% | 10 | 449 |
| 19.38 | +1.08 | +5.90% | 59 | 1,343 | 260.00 | 57.06 | -4.91 | -7.92% | 5 | 220 |
| 17.08 | +1.28 | +8.10% | 73 | 1,410 | 270.00 | 62.15 | -7.75 | -11.09% | 1 | 197 |
| 15.20 | +1.04 | +7.34% | 50 | 1,362 | 280.00 | 57.65 | 0.00 | - | 17 | 105 |
| 13.28 | +1.13 | +9.30% | 22 | 1,177 | 290.00 | 79.95 | +3.45 | +4.51% | 1 | 53 |
| 11.85 | +1.17 | +10.96% | 661 | 6,337 | 300.00 | 84.19 | 0.00 | - | 12 | 44 |
| 10.40 | +0.86 | +9.01% | 33 | 2,769 | 310.00 | 79.40 | 0.00 | - | 1 | 34 |
| 9.15 | +0.71 | +8.41% | 451 | 3,303 | 320.00 | 111.81 | 0.00 | - | 10 | 22 |
| 8.21 | +0.55 | +7.18% | 55 | 1,810 | 330.00 | 121.00 | 0.00 | - | 1 | 65 |
| 9.20 | +2.48 | +36.90% | 2 | 1,424 | 340.00 | 95.38 | 0.00 | - | 5 | 17 |
| 6.55 | +0.50 | +8.26% | 60 | 2,113 | 350.00 | 143.00 | 0.00 | - | 1 | 12 |
| 5.95 | +0.57 | +10.59% | 8 | 641 | 360.00 | 144.00 | 0.00 | - | 2 | 1 |
| 5.35 | +0.84 | +18.63% | 7 | 3,856 | 370.00 | 117.67 | 0.00 | - | 2 | 9 |
| 6.30 | +2.15 | +51.81% | 6 | 874 | 380.00 | 190.27 | 0.00 | - | 2 | 0 |
| 4.20 | +0.50 | +13.51% | 52 | 285 | 390.00 | 166.05 | 0.00 | - | 1 | 1 |
| 3.85 | +0.30 | +8.45% | 263 | 3,543 | 400.00 | 188.77 | 0.00 | - | 2 | 5 |
| 3.13 | -0.02 | -0.63% | 1 | 43 | 410.00 | 194.50 | 0.00 | - | 1 | 1 |
| 3.10 | +0.20 | +6.90% | 3 | 77 | 420.00 | 211.70 | 0.00 | - | 1 | 1 |
| 3.60 | +1.05 | +41.18% | 8 | 405 | 430.00 | 183.00 | 0.00 | - | 1 | 0 |
| 3.40 | +1.19 | +53.85% | 6 | 119 | 440.00 | - | - | - | - | - |
| 2.80 | +0.80 | +40.00% | 8 | 269 | 450.00 | - | - | - | - | - |
| 2.85 | +1.09 | +61.93% | 1 | 570 | 460.00 | - | - | - | - | - |
| 2.70 | +0.80 | +42.11% | 4 | 139 | 470.00 | 246.95 | +26.05 | +11.79% | 3 | 5 |
| 2.20 | +0.64 | +41.03% | 11 | 385 | 480.00 | 234.75 | 0.00 | - | 1 | 0 |
| 1.59 | 0.00 | - | 2 | 68 | 490.00 | - | - | - | - | - |
| 1.53 | +0.18 | +13.33% | 56 | 961 | 500.00 | - | - | - | - | - |
| 1.95 | +0.60 | +44.44% | 1 | 140 | 510.00 | 242.60 | 0.00 | - | 2 | 0 |
| 1.25 | 0.00 | - | 61 | 630 | 520.00 | 307.48 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.