Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
June 20, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2.50 | 0.02 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 5.00 | 0.12 | 0.00 | - | 1 | 20 |
| - | - | - | - | - | 7.50 | 0.13 | 0.00 | - | 50 | 55 |
| - | - | - | - | - | 10.00 | 0.34 | 0.00 | - | 40 | 17 |
| - | - | - | - | - | 12.50 | 0.29 | 0.00 | - | 16 | 37 |
| 60.88 | 0.00 | - | - | 0 | 15.00 | 0.38 | 0.00 | - | 22 | 122 |
| - | - | - | - | - | 17.50 | 0.32 | 0.00 | - | 23 | 46 |
| 202.70 | 0.00 | - | 1 | 1 | 20.00 | 0.45 | 0.00 | - | 6 | 56 |
| - | - | - | - | - | 22.50 | 0.73 | -0.05 | -6.41% | 13 | 2,020 |
| - | - | - | - | - | 25.00 | 0.84 | 0.00 | - | 2 | 1,027 |
| - | - | - | - | - | 30.00 | 0.90 | 0.00 | - | 1 | 150 |
| 69.15 | 0.00 | - | - | 0 | 35.00 | 3.50 | 0.00 | - | 1 | 94 |
| 189.82 | 0.00 | - | 3 | 4 | 40.00 | 1.60 | 0.00 | - | 2 | 101 |
| 83.48 | 0.00 | - | 3 | 0 | 45.00 | 2.10 | -0.30 | -12.50% | 1 | 1,159 |
| 224.60 | 0.00 | - | 7 | 59 | 50.00 | 2.40 | 0.00 | - | 10 | 186 |
| 220.36 | 0.00 | - | 7 | 16 | 55.00 | 3.20 | +0.14 | +4.58% | 1 | 159 |
| 193.00 | 0.00 | - | 1 | 50 | 60.00 | 4.21 | 0.00 | - | 1 | 1,148 |
| 163.16 | 0.00 | - | 4 | 37 | 65.00 | 4.15 | 0.00 | - | 10 | 51 |
| 182.68 | 0.00 | - | 11 | 61 | 70.00 | 5.73 | 0.00 | - | 10 | 557 |
| 178.64 | 0.00 | - | 11 | 48 | 75.00 | 6.57 | 0.00 | - | 24 | 82 |
| 166.60 | 0.00 | - | 2 | 58 | 80.00 | 7.80 | 0.00 | - | 21 | 227 |
| 157.10 | 0.00 | - | 5 | 90 | 85.00 | 7.60 | 0.00 | - | 20 | 218 |
| 161.00 | 0.00 | - | 1 | 129 | 90.00 | 7.70 | 0.00 | - | 2 | 205 |
| 145.29 | 0.00 | - | 2 | 622 | 95.00 | 11.22 | 0.00 | - | 1 | 107 |
| 136.54 | 0.00 | - | 1 | 208 | 100.00 | 10.71 | -0.84 | -7.27% | 2 | 552 |
| 51.30 | 0.00 | - | 2 | 20 | 105.00 | 10.90 | 0.00 | - | 1 | 80 |
| 123.47 | 0.00 | - | 1 | 142 | 110.00 | 12.20 | 0.00 | - | 2 | 89 |
| 157.35 | 0.00 | - | 11 | 78 | 115.00 | 14.94 | 0.00 | - | 2 | 205 |
| 135.55 | 0.00 | - | 1 | 57 | 120.00 | 17.60 | 0.00 | - | 1 | 118 |
| 112.65 | 0.00 | - | 1 | 28 | 125.00 | 20.40 | 0.00 | - | 3 | 180 |
| 142.65 | 0.00 | - | 1 | 73 | 130.00 | 20.20 | 0.00 | - | 1 | 375 |
| 128.19 | 0.00 | - | 1 | 43 | 135.00 | 19.05 | 0.00 | - | 5 | 171 |
| 145.50 | 0.00 | - | 2 | 115 | 140.00 | 24.30 | 0.00 | - | 9 | 113 |
| 112.72 | 0.00 | - | 2 | 49 | 145.00 | 29.75 | 0.00 | - | 18 | 308 |
| 112.50 | 0.00 | - | 1 | 260 | 150.00 | 28.15 | -2.17 | -7.16% | 1 | 118 |
| 109.55 | 0.00 | - | 1 | 54 | 155.00 | 26.35 | 0.00 | - | 6 | 77 |
| 106.10 | 0.00 | - | 11 | 101 | 160.00 | 34.00 | 0.00 | - | 1 | 93 |
| 112.99 | 0.00 | - | 1 | 343 | 165.00 | 30.80 | 0.00 | - | 1 | 67 |
| 91.95 | 0.00 | - | 2 | 802 | 170.00 | 41.47 | 0.00 | - | 1 | 7 |
| 105.15 | 0.00 | - | 1 | 27 | 175.00 | 39.11 | +3.21 | +8.94% | 1 | 64 |
| 108.80 | 0.00 | - | 4 | 282 | 180.00 | 41.96 | -5.17 | -10.97% | 1 | 156 |
| 91.46 | 0.00 | - | 16 | 53 | 185.00 | 42.40 | 0.00 | - | 2 | 37 |
| 101.15 | +17.60 | +21.07% | 1 | 65 | 190.00 | 39.35 | 0.00 | - | 17 | 43 |
| 86.85 | 0.00 | - | 5 | 40 | 195.00 | 49.93 | +0.93 | +1.90% | 2 | 6 |
| 93.00 | +11.29 | +13.82% | 1 | 571 | 200.00 | 56.35 | 0.00 | - | 6 | 181 |
| 82.65 | 0.00 | - | 453 | 712 | 210.00 | 57.05 | -6.76 | -10.59% | 3 | 101 |
| 84.05 | +1.35 | +1.63% | 1 | 53 | 220.00 | 63.15 | -0.66 | -1.03% | 1 | 78 |
| 80.65 | -0.65 | -0.80% | 6 | 88 | 230.00 | 69.20 | +1.20 | +1.76% | 12 | 76 |
| 75.25 | 0.00 | - | 4 | 129 | 240.00 | 76.00 | 0.00 | - | 3 | 72 |
| 78.70 | +10.80 | +15.91% | 2 | 282 | 250.00 | 82.60 | 0.00 | - | 2 | 46 |
| 72.43 | +2.53 | +3.62% | 1 | 67 | 260.00 | 95.26 | 0.00 | - | 1 | 55 |
| 70.10 | +5.53 | +8.56% | 16 | 127 | 270.00 | 87.40 | 0.00 | - | 64 | 34 |
| 74.75 | 0.00 | - | 2 | 75 | 280.00 | 99.70 | 0.00 | - | 4 | 77 |
| 59.30 | 0.00 | - | 1 | 110 | 290.00 | 113.75 | 0.00 | - | 1 | 32 |
| 64.35 | +4.20 | +6.98% | 9 | 762 | 300.00 | 121.08 | 0.00 | - | 1 | 63 |
| 60.88 | +2.30 | +3.93% | 1 | 45 | 310.00 | 116.61 | 0.00 | - | 20 | 9 |
| 62.50 | 0.00 | - | 2 | 210 | 320.00 | 149.60 | 0.00 | - | 2 | 1 |
| 63.80 | 0.00 | - | 2 | 22 | 330.00 | - | - | - | - | - |
| 52.30 | 0.00 | - | 8 | 150 | 340.00 | - | - | - | - | - |
| 50.00 | +2.81 | +5.95% | 2 | 106 | 350.00 | 155.42 | 0.00 | - | 1 | 79 |
| 48.80 | -1.52 | -3.02% | 2 | 59 | 360.00 | 181.85 | 0.00 | - | 5 | 6 |
| 49.27 | 0.00 | - | 2 | 194 | 370.00 | 196.85 | 0.00 | - | 2 | 2 |
| 49.21 | 0.00 | - | 1 | 57 | 380.00 | 193.67 | 0.00 | - | 1 | 15 |
| 61.10 | 0.00 | - | 1 | 128 | 390.00 | - | - | - | - | - |
| 43.90 | 0.00 | - | 1 | 320 | 400.00 | 189.37 | 0.00 | - | 1 | 1 |
| 45.82 | 0.00 | - | 4 | 9 | 410.00 | - | - | - | - | - |
| 36.45 | 0.00 | - | 11 | 136 | 420.00 | 203.50 | 0.00 | - | 10 | 10 |
| 33.07 | 0.00 | - | 1 | 30 | 430.00 | - | - | - | - | - |
| 36.40 | 0.00 | - | - | 1 | 440.00 | - | - | - | - | - |
| 31.51 | 0.00 | - | 1 | 15 | 450.00 | 217.05 | 0.00 | - | 7 | 7 |
| 31.75 | 0.00 | - | 1 | 44 | 460.00 | - | - | - | - | - |
| 32.70 | 0.00 | - | 1 | 2 | 470.00 | - | - | - | - | - |
| 33.50 | -11.03 | -24.77% | 7 | 17 | 480.00 | - | - | - | - | - |
| 33.50 | 0.00 | - | 2 | 17 | 490.00 | - | - | - | - | - |
| 33.98 | 0.00 | - | 26 | 745 | 500.00 | 279.50 | 0.00 | - | 16 | 40 |
| 30.80 | +1.15 | +3.88% | 20 | 177 | 510.00 | - | - | - | - | - |
| 30.90 | +2.90 | +10.36% | 2 | 536 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.