Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
December 19, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 264.15 | 0.00 | - | 1 | 14 | 2.50 | 0.06 | 0.00 | - | 1 | 328 |
| 115.10 | 0.00 | - | 1 | 2 | 5.00 | 0.15 | 0.00 | - | 1 | 421 |
| 97.99 | 0.00 | - | - | 5 | 7.50 | 0.20 | 0.00 | - | 2 | 358 |
| 107.25 | 0.00 | - | 1 | 9 | 10.00 | 0.33 | 0.00 | - | 8 | 413 |
| 60.00 | 0.00 | - | - | 0 | 12.50 | 0.18 | 0.00 | - | 3 | 893 |
| 149.94 | 0.00 | - | 2 | 4 | 15.00 | 0.58 | 0.00 | - | 2 | 378 |
| 86.00 | 0.00 | - | 1 | 2 | 17.50 | 0.59 | 0.00 | - | 1 | 130 |
| 164.90 | 0.00 | - | 1 | 101 | 20.00 | 0.91 | 0.00 | - | 20 | 196 |
| 60.85 | 0.00 | - | 3 | 5 | 22.50 | 1.04 | 0.00 | - | 2 | 72 |
| 110.45 | 0.00 | - | 2 | 114 | 25.00 | 1.20 | 0.00 | - | 1 | 662 |
| 209.66 | 0.00 | - | 1 | 91 | 30.00 | 1.50 | 0.00 | - | 2 | 163 |
| 192.00 | 0.00 | - | 2 | 43 | 35.00 | 2.10 | 0.00 | - | 2 | 1,000 |
| 187.88 | 0.00 | - | 1 | 34 | 40.00 | 2.20 | 0.00 | - | 1 | 465 |
| 215.70 | 0.00 | - | 1 | 59 | 45.00 | 2.46 | 0.00 | - | 1 | 119 |
| 214.87 | 0.00 | - | 1 | 224 | 50.00 | 4.43 | 0.00 | - | 1 | 984 |
| 171.90 | 0.00 | - | 1 | 227 | 55.00 | 5.36 | 0.00 | - | 1 | 100 |
| 175.50 | 0.00 | - | 1 | 117 | 60.00 | 6.00 | 0.00 | - | 1 | 237 |
| 191.36 | 0.00 | - | 2 | 37 | 65.00 | 7.00 | 0.00 | - | 1 | 198 |
| 170.08 | 0.00 | - | 1 | 1,332 | 70.00 | 7.50 | 0.00 | - | 55 | 1,008 |
| 189.65 | 0.00 | - | 1 | 149 | 75.00 | 6.88 | 0.00 | - | 2 | 362 |
| 166.07 | 0.00 | - | 2 | 192 | 80.00 | 10.20 | 0.00 | - | 1 | 136 |
| 156.95 | -14.13 | -8.26% | 2 | 42 | 85.00 | 11.42 | +1.63 | +16.65% | 1 | 259 |
| 151.34 | -21.94 | -12.66% | 6 | 2,043 | 90.00 | 10.67 | 0.00 | - | 1 | 122 |
| 145.02 | 0.00 | - | 1 | 37 | 95.00 | 12.02 | 0.00 | - | 1 | 185 |
| 134.55 | 0.00 | - | 1 | 2,576 | 100.00 | 16.90 | 0.00 | - | 1 | 578 |
| 144.80 | 0.00 | - | 6 | 68 | 105.00 | 19.35 | 0.00 | - | 26 | 113 |
| 179.70 | 0.00 | - | 1 | 411 | 110.00 | 20.42 | 0.00 | - | 1 | 88 |
| 142.50 | 0.00 | - | 22 | 72 | 115.00 | 23.20 | 0.00 | - | 25 | 111 |
| 144.00 | 0.00 | - | 1 | 162 | 120.00 | 23.35 | 0.00 | - | 1 | 69 |
| 122.97 | 0.00 | - | 1 | 105 | 125.00 | 27.45 | 0.00 | - | 1 | 63 |
| 121.00 | 0.00 | - | 5 | 45 | 130.00 | 28.56 | 0.00 | - | 1 | 49 |
| 120.39 | +4.29 | +3.70% | 2 | 65 | 135.00 | 30.43 | 0.00 | - | 1 | 12 |
| 113.00 | 0.00 | - | 2 | 58 | 140.00 | 32.39 | +4.89 | +17.78% | 2 | 37 |
| 110.00 | 0.00 | - | 1 | 716 | 145.00 | 30.30 | 0.00 | - | 12 | 366 |
| 123.15 | +1.32 | +1.08% | 1 | 226 | 150.00 | 36.82 | 0.00 | - | 1 | 706 |
| 167.92 | 0.00 | - | 8 | 44 | 155.00 | 31.57 | 0.00 | - | 3 | 99 |
| 136.52 | 0.00 | - | 1 | 368 | 160.00 | 40.74 | 0.00 | - | 1 | 110 |
| 142.91 | 0.00 | - | 10 | 32 | 165.00 | 36.70 | 0.00 | - | 6 | 45 |
| 109.00 | 0.00 | - | 20 | 47 | 170.00 | 47.05 | 0.00 | - | 1 | 68 |
| 148.47 | 0.00 | - | 1 | 44 | 175.00 | 51.37 | 0.00 | - | 2 | 43 |
| 131.79 | 0.00 | - | 6 | 196 | 180.00 | 51.96 | 0.00 | - | 20 | 34 |
| 105.70 | 0.00 | - | 1 | 126 | 185.00 | 58.65 | 0.00 | - | 1 | 13 |
| 117.20 | 0.00 | - | 1 | 118 | 190.00 | 58.01 | 0.00 | - | 1 | 31 |
| 100.39 | 0.00 | - | 1 | 605 | 195.00 | 52.40 | 0.00 | - | 1 | 35 |
| 93.16 | -8.83 | -8.66% | 5 | 3,477 | 200.00 | 65.75 | +0.75 | +1.15% | 2 | 83 |
| 92.70 | 0.00 | - | 2 | 32 | 210.00 | 71.40 | 0.00 | - | 1 | 76 |
| 89.00 | -2.95 | -3.21% | 6 | 25 | 220.00 | 76.68 | 0.00 | - | 3 | 25 |
| 91.77 | +0.38 | +0.42% | 1 | 331 | 230.00 | 85.95 | 0.00 | - | 1 | 85 |
| 87.00 | +6.70 | +8.34% | 2 | 58 | 240.00 | 92.50 | 0.00 | - | 5 | 6 |
| 82.00 | 0.00 | - | 30 | 242 | 250.00 | 80.50 | 0.00 | - | 2 | 13 |
| 83.31 | +7.26 | +9.55% | 1 | 73 | 260.00 | 87.06 | 0.00 | - | 1 | 35 |
| 73.06 | 0.00 | - | 11 | 66 | 270.00 | 105.00 | 0.00 | - | 1 | 24 |
| 70.00 | 0.00 | - | 21 | 103 | 280.00 | 119.80 | 0.00 | - | 2 | 4 |
| 65.00 | 0.00 | - | 1 | 53 | 290.00 | 113.80 | 0.00 | - | 1 | 20 |
| 66.63 | +1.84 | +2.84% | 1 | 103 | 300.00 | 126.39 | 0.00 | - | 2 | 17 |
| 67.80 | 0.00 | - | 15 | 16 | 310.00 | 118.95 | 0.00 | - | 11 | 13 |
| 80.00 | 0.00 | - | 2 | 52 | 320.00 | - | - | - | - | - |
| 67.25 | 0.00 | - | 19 | 19 | 330.00 | 149.50 | 0.00 | - | 3 | 4 |
| 75.47 | 0.00 | - | 1 | 146 | 340.00 | - | - | - | - | - |
| 61.02 | -3.25 | -5.06% | 1 | 24 | 350.00 | - | - | - | - | - |
| 87.74 | 0.00 | - | 1 | 123 | 360.00 | - | - | - | - | - |
| 61.50 | +6.62 | +12.06% | 2 | 562 | 370.00 | 192.59 | 0.00 | - | 1 | 1 |
| 59.50 | 0.00 | - | 47 | 217 | 380.00 | 197.22 | 0.00 | - | 3 | 0 |
| 59.83 | 0.00 | - | 2 | 24 | 390.00 | - | - | - | - | - |
| 49.65 | -2.97 | -5.64% | 10 | 528 | 400.00 | - | - | - | - | - |
| 51.35 | 0.00 | - | 6 | 13 | 410.00 | - | - | - | - | - |
| 45.20 | 0.00 | - | 1 | 6 | 420.00 | - | - | - | - | - |
| 56.50 | 0.00 | - | - | 1 | 450.00 | - | - | - | - | - |
| 75.77 | 0.00 | - | 1 | 1 | 460.00 | - | - | - | - | - |
| 59.20 | 0.00 | - | 40 | 41 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 490.00 | 267.00 | 0.00 | - | - | 13 |
| 37.53 | 0.00 | - | 50 | 253 | 500.00 | - | - | - | - | - |
| 35.68 | 0.00 | - | 50 | 253 | 520.00 | 300.55 | 0.00 | - | - | 17 |
© 2024 Yahoo. All rights reserved.