Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
April 26, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 167.30 | 0.00 | - | 1 | 2 | 60.00 | 0.01 | -0.01 | -50.00% | 35 | 1,007 |
| 167.09 | 0.00 | - | - | 1 | 70.00 | 0.02 | -0.01 | -33.33% | 5 | 300 |
| 152.82 | 0.00 | - | - | 1 | 85.00 | 0.34 | 0.00 | - | 1 | 1 |
| 127.13 | -1.97 | -1.53% | 8 | 2 | 90.00 | - | - | - | - | - |
| 106.76 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | -0.24 | -96.00% | 54 | 31 |
| 110.36 | 0.00 | - | 1 | 3 | 105.00 | 0.05 | 0.00 | - | 49 | 2,993 |
| 112.84 | +13.84 | +13.98% | 1 | 8 | 110.00 | 0.13 | -0.13 | -50.00% | 100 | 1 |
| 95.95 | 0.00 | - | 1 | 3 | 115.00 | 0.06 | -0.03 | -33.33% | 41 | 232 |
| 95.65 | -6.18 | -6.07% | 1 | 8 | 120.00 | 0.11 | +0.10 | +1,000.00% | 1 | 597 |
| 94.27 | 0.00 | - | 1 | 4 | 125.00 | 0.09 | +0.05 | +125.00% | 25 | 643 |
| 93.27 | 0.00 | - | 6 | 9 | 130.00 | 0.12 | +0.02 | +20.00% | 40 | 591 |
| 80.75 | 0.00 | - | 1 | 8 | 135.00 | 0.11 | -0.04 | -26.67% | 5 | 266 |
| 83.14 | -2.91 | -3.38% | 4 | 8 | 140.00 | 0.14 | -0.04 | -22.22% | 58 | 668 |
| 65.12 | 0.00 | - | 2 | 9 | 145.00 | 0.17 | -0.01 | -5.56% | 319 | 440 |
| 66.48 | -2.19 | -3.19% | 3 | 16 | 150.00 | 0.22 | -0.03 | -12.00% | 545 | 1,400 |
| 65.55 | 0.00 | - | 1 | 4 | 155.00 | 0.31 | +0.04 | +14.81% | 65 | 259 |
| 91.88 | 0.00 | - | 1 | 7 | 160.00 | 0.36 | +0.02 | +5.88% | 193 | 336 |
| 45.42 | 0.00 | - | 1 | 1 | 165.00 | 0.42 | -0.01 | -2.33% | 839 | 372 |
| 42.11 | -0.54 | -1.27% | 2 | 22 | 170.00 | 0.68 | +0.15 | +28.30% | 465 | 483 |
| 38.80 | -2.33 | -5.66% | 5 | 52 | 175.00 | 0.98 | +0.28 | +40.00% | 445 | 619 |
| 33.63 | -3.42 | -9.23% | 44 | 52 | 180.00 | 1.40 | +0.37 | +35.92% | 2,890 | 784 |
| 34.59 | 0.00 | - | 9 | 103 | 185.00 | 1.94 | +0.57 | +41.61% | 775 | 464 |
| 24.00 | -6.60 | -21.57% | 12 | 190 | 190.00 | 2.70 | +0.80 | +42.11% | 1,587 | 1,009 |
| 20.12 | -13.43 | -40.03% | 21 | 175 | 195.00 | 3.80 | +1.08 | +39.71% | 428 | 438 |
| 16.00 | -6.00 | -27.27% | 133 | 341 | 200.00 | 5.26 | +1.41 | +36.62% | 3,070 | 1,498 |
| 13.12 | -5.68 | -30.21% | 67 | 144 | 205.00 | 6.93 | +1.93 | +38.60% | 832 | 783 |
| 10.45 | -4.97 | -32.23% | 483 | 305 | 210.00 | 9.35 | +2.55 | +37.50% | 3,619 | 1,432 |
| 8.32 | -3.89 | -31.86% | 696 | 435 | 215.00 | 12.10 | +3.15 | +35.20% | 885 | 940 |
| 6.35 | -3.55 | -35.86% | 1,177 | 722 | 220.00 | 15.30 | +3.93 | +34.56% | 1,320 | 901 |
| 4.95 | -2.85 | -36.54% | 1,626 | 965 | 225.00 | 17.55 | +2.70 | +18.18% | 507 | 1,310 |
| 3.80 | -2.32 | -37.91% | 2,802 | 1,336 | 230.00 | 22.55 | +4.97 | +28.27% | 221 | 933 |
| 2.90 | -1.82 | -38.56% | 11,073 | 602 | 235.00 | 26.17 | +4.62 | +21.44% | 298 | 703 |
| 2.54 | -1.68 | -39.81% | 640 | 388 | 237.50 | 27.89 | +4.44 | +18.93% | 50 | 65 |
| 2.15 | -1.49 | -40.93% | 1,384 | 1,117 | 240.00 | 30.39 | +5.09 | +20.12% | 122 | 821 |
| 2.01 | -1.04 | -34.10% | 316 | 333 | 242.50 | 31.31 | +3.81 | +13.85% | 40 | 344 |
| 1.65 | -1.18 | -41.70% | 723 | 790 | 245.00 | 35.55 | +6.25 | +21.33% | 95 | 226 |
| 1.50 | -1.08 | -41.86% | 472 | 116 | 247.50 | 38.19 | +6.75 | +21.47% | 22 | 39 |
| 1.27 | -0.88 | -40.93% | 7,516 | 4,222 | 250.00 | 40.53 | +6.73 | +19.91% | 126 | 332 |
| 1.10 | -0.75 | -40.54% | 331 | 236 | 252.50 | 33.77 | -2.98 | -8.11% | 81 | 23 |
| 0.96 | -0.62 | -39.24% | 527 | 856 | 255.00 | 42.54 | +10.11 | +31.17% | 5 | 535 |
| 0.83 | -0.64 | -43.54% | 814 | 223 | 257.50 | 42.55 | +6.71 | +18.72% | 5 | 118 |
| 0.73 | -0.52 | -41.60% | 1,378 | 1,281 | 260.00 | 49.80 | +11.59 | +30.33% | 12 | 407 |
| 0.67 | -0.41 | -37.96% | 297 | 195 | 262.50 | 42.29 | 0.00 | - | 1 | 51 |
| 0.50 | -0.43 | -46.24% | 262 | 578 | 265.00 | 52.90 | +5.24 | +10.99% | 2 | 302 |
| 0.47 | -0.32 | -40.51% | 1,379 | 1,758 | 270.00 | 59.87 | +15.87 | +36.07% | 4 | 102 |
| 0.38 | -0.19 | -33.33% | 503 | 813 | 275.00 | 66.52 | 0.00 | - | 11 | 31 |
| 0.27 | -0.23 | -46.00% | 857 | 1,130 | 280.00 | 67.11 | +5.18 | +8.36% | 2 | 75 |
| 0.21 | -0.17 | -44.74% | 332 | 1,451 | 285.00 | 63.13 | -12.96 | -17.03% | 1 | 26 |
| 0.20 | -0.10 | -33.33% | 159 | 1,242 | 290.00 | 74.07 | 0.00 | - | 2 | 11 |
| 0.22 | -0.05 | -18.52% | 409 | 295 | 295.00 | 76.60 | 0.00 | - | 2 | 3 |
| 0.11 | -0.09 | -45.00% | 669 | 2,149 | 300.00 | 91.27 | 0.00 | - | 10 | 18 |
| 0.08 | -0.09 | -52.94% | 16 | 300 | 305.00 | 89.05 | +9.30 | +11.66% | 2 | 2 |
| 0.09 | -0.17 | -65.38% | 9 | 648 | 310.00 | 94.67 | 0.00 | - | 43 | 0 |
| 0.05 | -0.08 | -61.54% | 34 | 874 | 315.00 | 72.00 | 0.00 | - | 2 | 0 |
| 0.04 | -0.09 | -69.23% | 5 | 626 | 320.00 | - | - | - | - | - |
| 0.05 | -0.07 | -58.33% | 5 | 228 | 325.00 | 73.41 | 0.00 | - | 1 | 0 |
| 0.06 | -0.04 | -40.00% | 90 | 265 | 330.00 | 66.45 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 4 | 96 | 335.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 22 | 211 | 340.00 | 113.48 | 0.00 | - | 10 | 0 |
| 0.04 | -0.06 | -60.00% | 1 | 51 | 345.00 | 118.43 | 0.00 | - | 1 | 0 |
| 0.04 | -0.04 | -50.00% | 50 | 552 | 350.00 | 100.50 | 0.00 | - | 1 | 0 |
| 0.02 | -0.03 | -60.00% | 10 | 161 | 360.00 | 116.42 | 0.00 | - | 1 | 0 |
| 0.03 | -0.04 | -57.14% | 2 | 128 | 370.00 | - | - | - | - | - |
| 0.03 | -0.04 | -57.14% | 18 | 325 | 380.00 | 128.24 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 4 | 134 | 390.00 | 132.85 | 0.00 | - | 2 | 0 |
| 0.02 | -0.01 | -33.33% | 3 | 1,164 | 400.00 | 152.78 | 0.00 | - | 6 | 0 |
| 0.07 | 0.00 | - | 2 | 237 | 410.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 1 | 453 | 420.00 | 162.50 | 0.00 | - | 2 | 0 |
| 0.07 | -0.01 | -12.50% | 1 | 33 | 430.00 | 171.00 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 10 | 53 | 440.00 | 196.00 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 8 | 108 | 450.00 | 191.60 | 0.00 | - | - | 0 |
| 0.02 | -0.05 | -71.43% | 19 | 106 | 460.00 | 212.00 | 0.00 | - | - | 0 |
| 0.01 | -0.09 | -90.00% | 1 | 133 | 470.00 | 219.88 | 0.00 | - | 4 | 0 |
| 0.14 | 0.00 | - | 1 | 17 | 480.00 | 224.40 | 0.00 | - | - | 0 |
| 0.02 | +0.01 | +100.00% | 1 | 64 | 490.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 7 | 635 | 500.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 24 | 510.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 24 | 399 | 520.00 | 287.50 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.