Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
July 8, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 23.10 | -6.40 | -21.69% | 2 | 0 | 25.00 | 0.01 | -0.02 | -66.67% | 25 | 1,562 |
| - | - | - | - | - | 26.00 | 0.10 | 0.00 | - | - | 11 |
| - | - | - | - | - | 27.00 | 0.09 | 0.00 | - | - | 28 |
| - | - | - | - | - | 28.00 | 0.06 | 0.00 | - | - | 23 |
| - | - | - | - | - | 29.00 | 0.07 | +0.07 | - | 7 | 0 |
| 17.00 | 0.00 | - | 11 | 9 | 30.00 | 0.05 | -0.07 | -58.33% | 115 | 1,308 |
| 14.00 | +1.90 | +15.70% | 4 | 3 | 35.00 | 0.15 | -0.22 | -59.46% | 763 | 6,186 |
| 11.10 | 0.00 | - | - | 5 | 36.00 | 0.17 | -0.28 | -62.22% | 239 | 620 |
| - | - | - | - | - | 36.50 | 0.20 | -0.30 | -60.00% | 32 | 242 |
| 11.29 | +11.29 | - | 3 | 0 | 37.00 | 0.23 | -0.27 | -54.00% | 303 | 59 |
| - | - | - | - | - | 37.50 | 0.30 | -0.35 | -53.85% | 111 | 87 |
| 13.00 | 0.00 | - | - | 3 | 38.00 | 0.30 | -0.42 | -58.33% | 173 | 96 |
| 7.60 | 0.00 | - | - | 8 | 38.50 | 0.30 | -0.48 | -61.54% | 60 | 30 |
| 8.20 | 0.00 | - | - | 1 | 39.00 | 0.36 | -0.59 | -62.11% | 59 | 49 |
| 7.00 | 0.00 | - | 9 | 6 | 39.50 | 0.45 | -0.45 | -50.00% | 53 | 138 |
| 8.55 | 0.00 | - | 15 | 144 | 40.00 | 0.47 | -0.68 | -59.13% | 1,187 | 5,891 |
| 6.10 | 0.00 | - | - | 17 | 40.50 | 0.55 | -0.55 | -50.00% | 46 | 75 |
| 7.88 | +0.10 | +1.29% | 4 | 5 | 41.00 | 0.58 | -0.70 | -54.69% | 89 | 140 |
| 8.02 | +0.64 | +8.67% | 3 | 14 | 41.50 | 0.77 | -0.68 | -46.90% | 18 | 54 |
| 7.09 | 0.00 | - | 14 | 25 | 42.00 | 0.83 | -0.72 | -46.45% | 979 | 775 |
| 5.80 | 0.00 | - | - | 14 | 42.50 | 0.84 | -0.66 | -44.00% | 64 | 272 |
| 6.70 | +0.50 | +8.06% | 23 | 9 | 43.00 | 1.00 | -0.85 | -45.95% | 328 | 427 |
| 5.80 | +0.20 | +3.57% | 4 | 3 | 43.50 | 1.05 | -0.74 | -41.34% | 250 | 136 |
| 5.80 | +0.80 | +16.00% | 21 | 60 | 44.00 | 1.30 | -0.76 | -36.89% | 115 | 132 |
| 4.90 | -0.10 | -2.00% | 26 | 38 | 44.50 | 1.37 | -0.99 | -41.95% | 173 | 111 |
| 5.35 | +0.73 | +15.80% | 46 | 219 | 45.00 | 1.45 | -1.05 | -42.00% | 5,396 | 2,132 |
| 4.80 | +0.20 | +4.35% | 21 | 36 | 45.50 | 1.59 | -1.31 | -45.17% | 123 | 128 |
| 4.20 | +0.24 | +6.06% | 70 | 161 | 46.00 | 1.73 | -1.29 | -42.72% | 259 | 772 |
| 3.90 | +0.30 | +8.33% | 28 | 37 | 46.50 | 2.17 | -1.23 | -36.18% | 436 | 123 |
| 4.02 | +0.68 | +20.36% | 56 | 100 | 47.00 | 2.10 | -1.45 | -40.85% | 907 | 990 |
| 3.70 | +0.60 | +19.35% | 71 | 124 | 47.50 | 2.40 | -1.40 | -36.84% | 2,687 | 60 |
| 3.50 | +0.58 | +19.86% | 287 | 112 | 48.00 | 2.60 | -1.46 | -35.96% | 1,214 | 1,743 |
| 3.23 | +0.43 | +15.36% | 148 | 99 | 48.50 | 2.85 | -1.11 | -28.03% | 240 | 65 |
| 2.96 | +0.27 | +10.04% | 243 | 133 | 49.00 | 3.03 | -1.47 | -32.67% | 323 | 803 |
| 2.80 | +0.31 | +12.45% | 168 | 73 | 49.50 | 3.60 | -1.00 | -21.74% | 84 | 99 |
| 2.60 | +0.55 | +26.83% | 1,396 | 916 | 50.00 | 3.50 | -1.80 | -33.96% | 484 | 1,105 |
| 2.00 | +0.30 | +17.65% | 199 | 113 | 51.00 | 4.21 | -1.61 | -27.66% | 42 | 161 |
| 1.75 | +0.22 | +14.38% | 310 | 208 | 52.00 | 4.81 | -1.61 | -25.08% | 123 | 1,485 |
| 1.29 | +0.04 | +3.20% | 355 | 476 | 53.00 | 6.00 | -1.39 | -18.81% | 76 | 315 |
| 1.06 | -0.09 | -7.83% | 74 | 29 | 53.50 | 6.20 | -1.47 | -19.17% | 18 | 55 |
| 1.15 | +0.02 | +1.77% | 295 | 301 | 54.00 | 6.75 | -1.05 | -13.46% | 37 | 123 |
| 0.95 | 0.00 | - | 1,306 | 900 | 55.00 | 7.00 | -1.96 | -21.88% | 176 | 625 |
| 0.78 | +0.07 | +9.86% | 173 | 262 | 56.00 | 8.46 | -1.34 | -13.67% | 31 | 112 |
| 0.56 | -0.09 | -13.85% | 71 | 51 | 56.50 | 8.86 | -4.01 | -31.16% | 5 | 68 |
| 0.60 | -0.05 | -7.69% | 349 | 329 | 57.00 | 9.15 | -1.05 | -10.29% | 17 | 131 |
| 0.46 | -0.09 | -16.36% | 57 | 141 | 57.50 | 9.49 | -0.82 | -7.95% | 6 | 156 |
| 0.40 | -0.12 | -23.08% | 50 | 136 | 58.00 | 10.05 | -1.36 | -11.92% | 16 | 92 |
| 0.38 | -0.17 | -30.91% | 53 | 176 | 59.00 | 10.93 | -1.77 | -13.94% | 13 | 54 |
| 0.34 | -0.06 | -15.00% | 603 | 931 | 60.00 | 11.40 | -1.82 | -13.77% | 27 | 846 |
| 0.25 | -0.10 | -28.57% | 102 | 212 | 61.00 | 15.24 | 0.00 | - | 5 | 59 |
| 0.24 | -0.06 | -20.00% | 413 | 121 | 62.00 | 14.10 | -0.77 | -5.18% | 4 | 25 |
| 0.15 | -0.09 | -37.50% | 20 | 45 | 63.00 | 14.80 | -1.50 | -9.20% | 25 | 9 |
| 0.15 | -0.05 | -25.00% | 57 | 62 | 64.00 | 15.60 | -3.80 | -19.59% | 1 | 8 |
| 0.10 | -0.09 | -47.37% | 148 | 635 | 65.00 | 16.70 | -1.35 | -7.48% | 8 | 73 |
| 0.10 | -0.08 | -44.44% | 22 | 21 | 66.00 | 17.40 | -3.70 | -17.54% | 9 | 10 |
| 0.10 | -0.10 | -50.00% | 5 | 52 | 67.00 | 18.04 | 0.00 | - | 1 | 1 |
| 0.07 | -0.08 | -53.33% | 44 | 58 | 68.00 | 19.75 | -1.76 | -8.18% | 2 | 5 |
| 0.07 | -0.07 | -50.00% | 20 | 17 | 69.00 | 21.27 | +7.67 | +56.40% | 1 | 1 |
| 0.08 | -0.02 | -20.00% | 216 | 942 | 70.00 | 21.53 | -1.67 | -7.20% | 8 | 67 |
| 0.21 | 0.00 | - | 5 | 92 | 71.00 | 22.20 | +0.50 | +2.30% | 1 | 1 |
| 0.12 | -0.03 | -20.00% | 20 | 47 | 72.00 | 22.82 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 119 | 148 | 73.00 | 24.20 | +0.60 | +2.54% | 1 | 2 |
| 0.19 | 0.00 | - | 5 | 29 | 74.00 | 25.50 | -2.11 | -7.64% | 2 | 2 |
| 0.10 | +0.05 | +100.00% | 35 | 740 | 75.00 | 26.79 | -1.37 | -4.87% | 12 | 56 |
| 0.10 | 0.00 | - | 20 | 49 | 76.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 91 | 77.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 55 | 45 | 78.00 | - | - | - | - | - |
| - | - | - | - | - | 79.00 | 29.66 | 0.00 | - | 1 | 4 |
| 0.03 | -0.02 | -40.00% | 15 | 741 | 80.00 | 31.90 | +1.00 | +3.24% | 1 | 17 |
| 0.05 | -0.02 | -28.57% | 20 | 147 | 81.00 | 36.10 | 0.00 | - | - | 1 |
| 0.03 | -0.02 | -40.00% | 1 | 293 | 85.00 | 37.94 | 0.00 | - | 4 | 2 |
| 0.04 | 0.00 | - | 3 | 79 | 90.00 | 42.10 | +5.50 | +15.03% | 1 | 22 |
| 0.15 | 0.00 | - | 10 | 154 | 95.00 | 46.15 | +8.05 | +21.13% | 1 | 3 |
| 0.04 | -0.01 | -20.00% | 1 | 220 | 100.00 | 51.60 | +10.40 | +25.24% | 5 | 13 |
| 0.05 | 0.00 | - | 4 | 165 | 105.00 | 58.50 | 0.00 | - | 1 | 5 |
© 2022 Yahoo. All rights reserved.
