Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 15, 2026
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 211.50 | 0.00 | - | 2 | 5 | 25.00 | 1.50 | 0.00 | - | 3 | 304 |
| 106.00 | 0.00 | - | - | 1 | 30.00 | 2.07 | 0.00 | - | 4 | 9 |
| 90.31 | 0.00 | - | 3 | 3 | 35.00 | 3.25 | 0.00 | - | 9 | 21 |
| 90.27 | 0.00 | - | - | 1 | 40.00 | 3.40 | 0.00 | - | 1 | 18 |
| 189.18 | 0.00 | - | 3 | 4 | 45.00 | 4.20 | +0.25 | +6.33% | 1 | 43 |
| 206.25 | 0.00 | - | 1 | 3 | 50.00 | 4.80 | 0.00 | - | 2 | 30 |
| 176.75 | 0.00 | - | 1 | 4 | 55.00 | 6.15 | 0.00 | - | 7 | 25 |
| 216.00 | 0.00 | - | 10 | 12 | 60.00 | 7.00 | 0.00 | - | 3 | 18 |
| 183.30 | 0.00 | - | 7 | 14 | 65.00 | 7.28 | 0.00 | - | 1 | 94 |
| 161.96 | 0.00 | - | 1 | 8 | 70.00 | 9.70 | -0.05 | -0.51% | 1 | 98 |
| 164.60 | 0.00 | - | 1 | 2 | 75.00 | 11.25 | +1.00 | +9.76% | 1 | 9 |
| 151.50 | 0.00 | - | 3 | 8 | 80.00 | 11.40 | 0.00 | - | 3 | 62 |
| 149.00 | 0.00 | - | 2 | 18 | 85.00 | 11.35 | 0.00 | - | 8 | 3 |
| 179.10 | 0.00 | - | 1 | 12 | 90.00 | 14.25 | 0.00 | - | 1 | 34 |
| 206.10 | 0.00 | - | 1 | 2 | 95.00 | 15.85 | 0.00 | - | 2 | 52 |
| 154.55 | 0.00 | - | 3 | 49 | 100.00 | 18.45 | -1.50 | -7.52% | 1 | 438 |
| 142.62 | 0.00 | - | 1 | 6 | 105.00 | 19.75 | 0.00 | - | 2 | 27 |
| 136.92 | 0.00 | - | 2 | 21 | 110.00 | 29.16 | 0.00 | - | 10 | 6 |
| 173.00 | 0.00 | - | 1 | 6 | 115.00 | 25.70 | 0.00 | - | 6 | 9 |
| 135.50 | 0.00 | - | 1 | 22 | 120.00 | 27.00 | 0.00 | - | 1 | 26 |
| 137.64 | 0.00 | - | 1 | 13 | 125.00 | 29.19 | 0.00 | - | 10 | 33 |
| 138.00 | 0.00 | - | 6 | 76 | 130.00 | 29.77 | 0.00 | - | 10 | 16 |
| 121.91 | 0.00 | - | 38 | 114 | 135.00 | 27.47 | 0.00 | - | 5 | 38 |
| 123.85 | 0.00 | - | 2 | 45 | 140.00 | 33.70 | 0.00 | - | 1 | 48 |
| 129.42 | 0.00 | - | 2 | 20 | 145.00 | 32.30 | 0.00 | - | 1 | 31 |
| 137.99 | +10.87 | +8.55% | 3 | 120 | 150.00 | 39.23 | 0.00 | - | 1 | 1,106 |
| 132.00 | 0.00 | - | 1 | 12 | 155.00 | 36.70 | 0.00 | - | 1 | 14 |
| 113.80 | 0.00 | - | 2 | 21 | 160.00 | 43.33 | 0.00 | - | 1 | 13 |
| 112.58 | 0.00 | - | 3 | 27 | 165.00 | 41.23 | 0.00 | - | 2 | 10 |
| 147.00 | 0.00 | - | 1 | 17 | 170.00 | 49.50 | 0.00 | - | 1 | 17 |
| 104.58 | 0.00 | - | 11 | 79 | 175.00 | 53.61 | 0.00 | - | 2 | 19 |
| 138.29 | 0.00 | - | 6 | 49 | 180.00 | 54.45 | 0.00 | - | 2 | 21 |
| 142.00 | 0.00 | - | 4 | 24 | 185.00 | 62.05 | 0.00 | - | 1 | 6 |
| 132.75 | 0.00 | - | 1 | 28 | 190.00 | 62.05 | -1.05 | -1.66% | 3 | 22 |
| 125.81 | 0.00 | - | 2 | 19 | 195.00 | 66.50 | 0.00 | - | 1 | 17 |
| 99.91 | 0.00 | - | 6 | 184 | 200.00 | 68.00 | +0.69 | +1.03% | 2 | 36 |
| 98.35 | 0.00 | - | 1 | 65 | 210.00 | 73.60 | 0.00 | - | 5 | 8 |
| 102.28 | 0.00 | - | 1 | 94 | 220.00 | 79.90 | 0.00 | - | 5 | 17 |
| 109.04 | 0.00 | - | 1 | 56 | 230.00 | 73.90 | 0.00 | - | 3 | 2 |
| 98.48 | 0.00 | - | 2 | 32 | 240.00 | 87.00 | 0.00 | - | 1 | 1 |
| 99.45 | +10.20 | +11.43% | 2 | 160 | 250.00 | 99.11 | -0.54 | -0.54% | 1 | 8 |
| 80.80 | 0.00 | - | 1 | 37 | 260.00 | 98.50 | 0.00 | - | 3 | 16 |
| 85.10 | 0.00 | - | 1 | 43 | 270.00 | 103.05 | 0.00 | - | 1 | 17 |
| 79.20 | 0.00 | - | 1 | 45 | 280.00 | 111.40 | 0.00 | - | 3 | 24 |
| 104.60 | 0.00 | - | 19 | 46 | 290.00 | 114.30 | 0.00 | - | - | 18 |
| 89.92 | 0.00 | - | 12 | 293 | 300.00 | 134.00 | +7.95 | +6.31% | 10 | 36 |
| 79.90 | 0.00 | - | 1 | 22 | 310.00 | 124.40 | 0.00 | - | 10 | 11 |
| 68.00 | 0.00 | - | 1 | 40 | 320.00 | 141.50 | 0.00 | - | 2 | 0 |
| 75.50 | 0.00 | - | 1 | 23 | 330.00 | - | - | - | - | - |
| 93.00 | 0.00 | - | 1 | 8 | 340.00 | 170.13 | 0.00 | - | 1 | 13 |
| 65.26 | 0.00 | - | 1 | 195 | 350.00 | 179.59 | 0.00 | - | 4 | 3 |
| 88.20 | 0.00 | - | 1 | 1 | 360.00 | 175.79 | 0.00 | - | 10 | 22 |
| 67.00 | 0.00 | - | 1 | 6,023 | 370.00 | 206.13 | 0.00 | - | - | 2 |
| 64.33 | 0.00 | - | 5 | 216 | 380.00 | 194.36 | 0.00 | - | 6 | 52 |
| 62.95 | 0.00 | - | 5 | 4 | 390.00 | 189.96 | 0.00 | - | 5 | 5 |
| 69.24 | 0.00 | - | 1 | 300 | 400.00 | 192.20 | 0.00 | - | 2 | 99 |
| 55.05 | 0.00 | - | 1 | 2 | 420.00 | - | - | - | - | - |
| 75.90 | 0.00 | - | 2 | 48 | 430.00 | 235.96 | 0.00 | - | 17 | 11 |
| 81.52 | 0.00 | - | 2 | 11 | 440.00 | - | - | - | - | - |
| 70.01 | 0.00 | - | 1,075 | 1,101 | 450.00 | 246.00 | 0.00 | - | 2 | 14 |
| 62.45 | 0.00 | - | 1 | 5 | 460.00 | 239.81 | 0.00 | - | 4 | 4 |
| 68.80 | 0.00 | - | 2 | 16 | 470.00 | - | - | - | - | - |
| 45.28 | 0.00 | - | 3 | 7,207 | 480.00 | 278.80 | 0.00 | - | 80 | 76 |
| 47.70 | 0.00 | - | 1 | 3 | 490.00 | - | - | - | - | - |
| 64.05 | 0.00 | - | 2 | 193 | 500.00 | 290.25 | 0.00 | - | 10 | 115 |
| 52.55 | 0.00 | - | - | 1 | 510.00 | - | - | - | - | - |
| 51.55 | 0.00 | - | 3 | 109 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.