Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
September 20, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 232.68 | 0.00 | - | 1 | 4 | 35.00 | 0.23 | 0.00 | - | 15 | 67 |
| 225.45 | 0.00 | - | 1 | 5 | 40.00 | 0.16 | 0.00 | - | 1 | 69 |
| 220.40 | 0.00 | - | - | 1 | 45.00 | 0.41 | 0.00 | - | 1 | 28 |
| 214.50 | 0.00 | - | 2 | 0 | 50.00 | 0.45 | 0.00 | - | 1 | 137 |
| 173.93 | 0.00 | - | 16 | 2 | 55.00 | 0.59 | 0.00 | - | 4 | 164 |
| 152.47 | 0.00 | - | 3 | 4 | 60.00 | 0.71 | 0.00 | - | 11 | 332 |
| 195.05 | 0.00 | - | 1 | 11 | 65.00 | 0.95 | 0.00 | - | 1 | 409 |
| 153.68 | 0.00 | - | 2 | 21 | 70.00 | 0.73 | 0.00 | - | 6 | 289 |
| 156.90 | 0.00 | - | 3 | 22 | 75.00 | 1.28 | 0.00 | - | 2 | 153 |
| 141.55 | 0.00 | - | 1 | 73 | 80.00 | 1.27 | 0.00 | - | 1 | 458 |
| 151.40 | 0.00 | - | 1 | 66 | 85.00 | 1.53 | 0.00 | - | 1 | 433 |
| 124.10 | 0.00 | - | 2 | 44 | 90.00 | 1.75 | -0.35 | -16.67% | 1 | 353 |
| 124.32 | 0.00 | - | 1 | 26 | 95.00 | 2.30 | 0.00 | - | 5 | 528 |
| 133.60 | +4.21 | +3.25% | 10 | 92 | 100.00 | 2.46 | -0.47 | -16.04% | 11 | 703 |
| 122.19 | 0.00 | - | 1 | 39 | 105.00 | 3.40 | 0.00 | - | 2 | 161 |
| 132.05 | 0.00 | - | 14 | 60 | 110.00 | 4.10 | 0.00 | - | 1 | 274 |
| 106.42 | 0.00 | - | 1 | 106 | 115.00 | 4.40 | 0.00 | - | 1 | 415 |
| 143.05 | 0.00 | - | 2 | 152 | 120.00 | 5.04 | -0.66 | -11.58% | 2 | 383 |
| 102.90 | 0.00 | - | 2 | 151 | 125.00 | 6.80 | 0.00 | - | 3 | 596 |
| 115.15 | 0.00 | - | 2 | 100 | 130.00 | 6.15 | -1.50 | -19.61% | 38 | 245 |
| 86.43 | 0.00 | - | 1 | 49 | 135.00 | 7.05 | -1.22 | -14.75% | 2 | 305 |
| 103.00 | +5.04 | +5.14% | 1 | 95 | 140.00 | 8.07 | -1.15 | -12.47% | 15 | 783 |
| 95.70 | 0.00 | - | 1 | 58 | 145.00 | 10.00 | 0.00 | - | 2 | 82 |
| 100.40 | 0.00 | - | 1 | 104 | 150.00 | 10.48 | -1.52 | -12.67% | 233 | 779 |
| 86.14 | 0.00 | - | 2 | 86 | 155.00 | 14.90 | 0.00 | - | 1 | 567 |
| 84.00 | 0.00 | - | 3 | 245 | 160.00 | 14.50 | -1.20 | -7.64% | 1 | 252 |
| 74.00 | 0.00 | - | 50 | 229 | 165.00 | 16.48 | 0.00 | - | 2 | 306 |
| 79.45 | 0.00 | - | 2 | 236 | 170.00 | 17.48 | -1.12 | -6.02% | 10 | 466 |
| 71.60 | 0.00 | - | 3 | 136 | 175.00 | 19.75 | -0.55 | -2.71% | 2 | 342 |
| 78.57 | +13.15 | +20.10% | 1 | 507 | 180.00 | 22.35 | 0.00 | - | 26 | 213 |
| 71.40 | +2.40 | +3.48% | 1 | 483 | 185.00 | 24.75 | 0.00 | - | 101 | 151 |
| 61.70 | 0.00 | - | 10 | 162 | 190.00 | 25.56 | -1.19 | -4.45% | 26 | 246 |
| 68.62 | 0.00 | - | 1 | 321 | 195.00 | 27.26 | -4.98 | -15.45% | 1 | 328 |
| 58.72 | 0.00 | - | 2 | 650 | 200.00 | 28.10 | -4.06 | -12.62% | 271 | 555 |
| 61.50 | +5.60 | +10.02% | 1 | 622 | 210.00 | 35.70 | -4.64 | -11.50% | 2 | 183 |
| 57.60 | +6.65 | +13.05% | 27 | 859 | 220.00 | 41.45 | -1.80 | -4.16% | 6 | 247 |
| 53.20 | +8.00 | +17.70% | 4 | 885 | 230.00 | 45.20 | -3.90 | -7.94% | 10 | 1,962 |
| 49.00 | +5.52 | +12.70% | 3 | 925 | 240.00 | 49.72 | -4.95 | -9.05% | 33 | 372 |
| 44.95 | +4.00 | +9.77% | 6 | 573 | 250.00 | 56.42 | -0.68 | -1.19% | 322 | 1,909 |
| 42.51 | -3.59 | -7.79% | 35 | 323 | 260.00 | 71.50 | 0.00 | - | 1 | 237 |
| 39.90 | +6.00 | +17.70% | 24 | 1,577 | 270.00 | 73.50 | +1.90 | +2.65% | 12 | 178 |
| 36.45 | +5.25 | +16.83% | 2 | 404 | 280.00 | 80.35 | +2.80 | +3.61% | 19 | 172 |
| 34.30 | +4.02 | +13.28% | 429 | 439 | 290.00 | 88.80 | +4.00 | +4.72% | 1 | 127 |
| 33.20 | +5.25 | +18.78% | 52 | 2,382 | 300.00 | 96.46 | -2.09 | -2.12% | 1 | 102 |
| 28.45 | +2.46 | +9.47% | 6 | 189 | 310.00 | 116.64 | 0.00 | - | 2 | 22 |
| 26.74 | +3.30 | +14.08% | 6 | 330 | 320.00 | 116.00 | 0.00 | - | 4 | 38 |
| 24.77 | +2.17 | +9.60% | 10 | 152 | 330.00 | 131.00 | 0.00 | - | 2 | 4 |
| 23.19 | +3.13 | +15.60% | 2 | 1,462 | 340.00 | 132.89 | 0.00 | - | 1 | 14 |
| 22.25 | +4.98 | +28.84% | 7 | 568 | 350.00 | 130.15 | 0.00 | - | 6 | 16 |
| 20.00 | 0.00 | - | 1 | 69 | 360.00 | 140.15 | 0.00 | - | 3 | 46 |
| 17.97 | 0.00 | - | 6 | 369 | 370.00 | 170.45 | 0.00 | - | 1 | 21 |
| 18.00 | +1.95 | +12.15% | 3 | 392 | 380.00 | 179.50 | 0.00 | - | 1 | 13 |
| 15.80 | 0.00 | - | 1 | 663 | 390.00 | 156.00 | 0.00 | - | 3 | 21 |
| 16.70 | +2.20 | +15.17% | 31 | 801 | 400.00 | 164.55 | 0.00 | - | 1 | 14 |
| 16.78 | 0.00 | - | 2 | 55 | 410.00 | 175.96 | 0.00 | - | 2 | 8 |
| 13.40 | +2.30 | +20.72% | 6 | 50 | 420.00 | 182.01 | 0.00 | - | 4 | 2 |
| 11.36 | 0.00 | - | 60 | 190 | 430.00 | 218.25 | 0.00 | - | 1 | 1 |
| 12.65 | +2.07 | +19.57% | 2 | 35 | 440.00 | 219.81 | 0.00 | - | 5 | 7 |
| 12.08 | +1.63 | +15.60% | 2 | 112 | 450.00 | 226.50 | 0.00 | - | 18 | 21 |
| 21.00 | 0.00 | - | 50 | 69 | 460.00 | 218.40 | 0.00 | - | 1 | 8 |
| 11.90 | 0.00 | - | 1 | 20 | 470.00 | 236.15 | 0.00 | - | 15 | 17 |
| 8.71 | 0.00 | - | 5 | 109 | 480.00 | 242.20 | 0.00 | - | 8 | 8 |
| 8.25 | +0.10 | +1.23% | 1 | 45 | 490.00 | - | - | - | - | - |
| 8.90 | +0.90 | +11.25% | 11 | 670 | 500.00 | 274.38 | -3.93 | -1.41% | 10 | 30 |
| 8.40 | +1.25 | +17.48% | 3 | 567 | 510.00 | 297.62 | 0.00 | - | 1 | 4 |
| 8.00 | +0.77 | +10.65% | 2 | 724 | 520.00 | 270.25 | 0.00 | - | 2 | 13 |
© 2024 Yahoo. All rights reserved.