Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
August 2, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 80.00 | 0.01 | 0.00 | - | 8 | 67 |
| 143.20 | 0.00 | - | - | - | 90.00 | 0.01 | 0.00 | - | 30 | 20 |
| - | - | - | - | - | 95.00 | 0.01 | -0.08 | -88.89% | 116 | 20 |
| 154.20 | 0.00 | - | 1 | 1 | 100.00 | 0.02 | -0.02 | -50.00% | 103 | 26 |
| - | - | - | - | - | 105.00 | 0.03 | 0.00 | - | - | 40 |
| - | - | - | - | - | 115.00 | 0.06 | -0.35 | -85.37% | 5 | 5 |
| 123.29 | -4.38 | -3.43% | 1 | 6 | 120.00 | - | - | - | - | - |
| 127.54 | 0.00 | - | 1 | 11 | 125.00 | 0.08 | -0.02 | -20.00% | 122 | 4 |
| 113.52 | +0.69 | +0.61% | 31 | 2 | 130.00 | 0.06 | -0.05 | -45.45% | 26 | 1,595 |
| 128.32 | 0.00 | - | 1 | 2 | 135.00 | 0.06 | -0.02 | -25.00% | 105 | 23 |
| 103.00 | -2.98 | -2.81% | 2 | 3 | 140.00 | 0.09 | -0.01 | -10.00% | 415 | 314 |
| 73.37 | 0.00 | - | - | 1 | 145.00 | 0.08 | -0.01 | -11.11% | 136 | 227 |
| 91.00 | +7.64 | +9.17% | 4 | 18 | 150.00 | 0.11 | -0.01 | -8.33% | 16 | 87 |
| 93.59 | 0.00 | - | 1 | 1 | 155.00 | 0.09 | -0.05 | -35.71% | 7 | 68 |
| 87.42 | -8.65 | -9.00% | 1 | 1 | 160.00 | 0.11 | -0.19 | -63.33% | 156 | 392 |
| 84.80 | 0.00 | - | 3 | 122 | 165.00 | 0.15 | -0.06 | -28.57% | 18 | 91 |
| 73.51 | -28.49 | -27.93% | 1 | 85 | 170.00 | 0.20 | -0.06 | -23.08% | 321 | 410 |
| 72.10 | -11.30 | -13.55% | 5 | 51 | 175.00 | 0.33 | -0.13 | -28.26% | 3 | 192 |
| 63.60 | +6.60 | +11.58% | 25 | 42 | 180.00 | 0.48 | -0.07 | -12.73% | 102 | 298 |
| 58.58 | +7.93 | +15.66% | 10 | 17 | 185.00 | 0.53 | -0.23 | -30.26% | 156 | 381 |
| 54.23 | +8.29 | +18.05% | 3 | 41 | 190.00 | 0.78 | -0.47 | -37.60% | 824 | 633 |
| 43.65 | 0.00 | - | 5 | 9 | 192.50 | 0.95 | -0.45 | -32.14% | 106 | 107 |
| 48.79 | -10.54 | -17.76% | 1 | 24 | 195.00 | 1.13 | -0.57 | -33.53% | 186 | 270 |
| 48.94 | +15.31 | +45.52% | 6 | 4 | 197.50 | 1.20 | -0.73 | -37.82% | 45 | 84 |
| 44.80 | +9.80 | +28.00% | 10 | 35 | 200.00 | 1.55 | -0.88 | -36.21% | 851 | 898 |
| 33.20 | 0.00 | - | 1 | 2 | 202.50 | 1.75 | -1.02 | -36.82% | 40 | 87 |
| 39.90 | +7.71 | +23.95% | 1 | 11 | 205.00 | 2.19 | -1.05 | -32.41% | 179 | 351 |
| 38.29 | +9.91 | +34.92% | 4 | 5 | 207.50 | 2.42 | -1.23 | -33.70% | 87 | 130 |
| 35.65 | +4.47 | +14.34% | 2,067 | 65 | 210.00 | 2.90 | -1.45 | -33.33% | 307 | 706 |
| 49.15 | 0.00 | - | 5 | 6 | 212.50 | 3.30 | -1.54 | -31.82% | 101 | 194 |
| 32.18 | +2.19 | +7.30% | 2,041 | 153 | 215.00 | 3.88 | -1.89 | -32.76% | 359 | 465 |
| 29.90 | +7.45 | +33.18% | 4 | 65 | 217.50 | 4.18 | -2.32 | -35.69% | 165 | 190 |
| 28.30 | +8.42 | +42.35% | 49 | 535 | 220.00 | 5.05 | -2.62 | -34.16% | 662 | 944 |
| 25.93 | +6.83 | +35.76% | 60 | 27 | 222.50 | 5.50 | -3.07 | -35.82% | 212 | 231 |
| 24.65 | +6.54 | +36.11% | 41 | 184 | 225.00 | 6.50 | -3.10 | -32.29% | 238 | 318 |
| 21.59 | +4.49 | +26.26% | 38 | 48 | 227.50 | 7.35 | -3.40 | -31.63% | 187 | 300 |
| 21.00 | +6.50 | +44.83% | 402 | 500 | 230.00 | 8.20 | -3.88 | -32.12% | 627 | 750 |
| 20.24 | +6.74 | +49.93% | 156 | 255 | 232.50 | 8.83 | -4.53 | -33.91% | 146 | 243 |
| 18.12 | +6.12 | +51.00% | 427 | 489 | 235.00 | 10.30 | -4.25 | -29.21% | 349 | 483 |
| 16.91 | +5.81 | +52.34% | 138 | 193 | 237.50 | 11.35 | -4.35 | -27.71% | 329 | 255 |
| 15.67 | +5.77 | +58.28% | 1,185 | 4,173 | 240.00 | 12.52 | -5.11 | -28.98% | 667 | 570 |
| 14.30 | +5.60 | +64.37% | 726 | 121 | 242.50 | 14.01 | -4.36 | -23.73% | 283 | 300 |
| 13.28 | +5.03 | +60.97% | 3,325 | 552 | 245.00 | 15.36 | -5.59 | -26.68% | 437 | 625 |
| 12.20 | +4.71 | +62.88% | 1,604 | 291 | 247.50 | 16.64 | -2.44 | -12.79% | 78 | 172 |
| 11.29 | +4.69 | +71.06% | 5,457 | 1,294 | 250.00 | 18.20 | -4.30 | -19.11% | 200 | 425 |
| 10.30 | +4.25 | +70.25% | 245 | 259 | 252.50 | 18.50 | -7.19 | -27.99% | 145 | 247 |
| 9.50 | +3.97 | +71.79% | 1,296 | 794 | 255.00 | 20.85 | -6.21 | -22.95% | 62 | 459 |
| 8.50 | +3.70 | +77.08% | 218 | 1,032 | 257.50 | 23.10 | -6.13 | -20.97% | 75 | 282 |
| 8.00 | +3.70 | +86.05% | 1,730 | 5,106 | 260.00 | 23.78 | -8.17 | -25.57% | 46 | 1,430 |
| 6.97 | +2.85 | +69.17% | 177 | 546 | 262.50 | 25.60 | -6.74 | -20.84% | 15 | 119 |
| 6.50 | +2.99 | +85.19% | 1,216 | 1,778 | 265.00 | 28.33 | -7.52 | -20.98% | 17 | 278 |
| 5.85 | +2.65 | +82.81% | 185 | 389 | 267.50 | 34.90 | 0.00 | - | 11 | 183 |
| 5.40 | +2.65 | +96.36% | 6,620 | 16,277 | 270.00 | 32.07 | -6.22 | -16.24% | 15 | 213 |
| 4.79 | +2.24 | +87.84% | 16,687 | 293 | 272.50 | 32.90 | 0.00 | - | 90 | 101 |
| 4.43 | +2.18 | +96.89% | 666 | 1,214 | 275.00 | 36.15 | +1.41 | +4.06% | 2 | 102 |
| 3.90 | +1.86 | +91.18% | 102 | 304 | 277.50 | 35.00 | -9.40 | -21.17% | 1 | 7 |
| 3.55 | +1.78 | +100.56% | 1,705 | 2,820 | 280.00 | 40.50 | -3.05 | -7.00% | 27 | 67 |
| 3.03 | +1.48 | +95.48% | 311 | 282 | 282.50 | 26.48 | 0.00 | - | 1 | 2 |
| 2.85 | +1.44 | +102.13% | 516 | 936 | 285.00 | 39.91 | 0.00 | - | 18 | 43 |
| 2.38 | +1.22 | +105.17% | 1,405 | 415 | 290.00 | 60.75 | 0.00 | - | 6 | 7 |
| 1.77 | +0.87 | +96.67% | 256 | 194 | 295.00 | 61.20 | 0.00 | - | 10 | 13 |
| 1.45 | +0.71 | +95.95% | 4,111 | 2,499 | 300.00 | 58.31 | -7.69 | -11.65% | 1 | 28 |
| 1.10 | +0.41 | +59.42% | 332 | 607 | 305.00 | - | - | - | - | - |
| 0.88 | +0.39 | +79.59% | 976 | 888 | 310.00 | 58.52 | 0.00 | - | 1 | 3 |
| 0.69 | +0.32 | +86.49% | 89 | 195 | 315.00 | - | - | - | - | - |
| 0.54 | +0.23 | +74.19% | 235 | 471 | 320.00 | 75.68 | 0.00 | - | 3 | 0 |
| 0.43 | +0.21 | +95.45% | 112 | 280 | 325.00 | 61.95 | 0.00 | - | 23 | 0 |
| 0.38 | +0.18 | +90.00% | 241 | 953 | 330.00 | 96.30 | 0.00 | - | 3 | 0 |
| 0.23 | +0.02 | +9.52% | 31 | 83 | 335.00 | 90.40 | 0.00 | - | - | 0 |
| 0.22 | +0.07 | +46.67% | 38 | 155 | 340.00 | - | - | - | - | - |
| 0.20 | +0.04 | +25.00% | 25 | 75 | 345.00 | - | - | - | - | - |
| 0.12 | +0.02 | +20.00% | 647 | 312 | 350.00 | 132.15 | 0.00 | - | - | 0 |
| 0.08 | -0.04 | -33.33% | 1,595 | 130 | 360.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 35 | 99 | 370.00 | - | - | - | - | - |
| 0.06 | -0.03 | -33.33% | 79 | 32 | 380.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 8 | 89 | 390.00 | - | - | - | - | - |
| 0.03 | -0.06 | -66.67% | 73 | 233 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 15 | 410.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 5 | 16 | 420.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 8 | 51 | 430.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 41 | 255 | 440.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.