Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:29PM EDT. Market open.
Calls
March 31, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.01 | 0.00 | - | 1 | 2,166 |
| - | - | - | - | - | 25.00 | 0.01 | 0.00 | - | 305 | 1,596 |
| 34.55 | 0.00 | - | 2 | 1 | 30.00 | 0.01 | 0.00 | - | 23 | 2,147 |
| 32.60 | 0.00 | - | 3 | 3 | 35.00 | 0.01 | 0.00 | - | 34 | 2,431 |
| 24.55 | +2.55 | +11.59% | 5 | 24 | 40.00 | 0.01 | -0.01 | -50.00% | 893 | 5,092 |
| 22.70 | +2.70 | +13.50% | 8 | 14 | 43.00 | 0.01 | -0.02 | -66.67% | 69 | 1,377 |
| 20.50 | +2.55 | +14.21% | 18 | 35 | 44.00 | 0.02 | -0.03 | -60.00% | 423 | 1,813 |
| 20.40 | +2.70 | +15.25% | 8 | 191 | 45.00 | 0.02 | -0.03 | -60.00% | 904 | 5,515 |
| 19.10 | +1.90 | +11.05% | 12 | 132 | 46.00 | 0.04 | -0.02 | -33.33% | 92 | 990 |
| 21.60 | +5.80 | +36.71% | 2 | 21 | 47.00 | 0.03 | -0.04 | -57.14% | 109 | 2,107 |
| 16.75 | +2.78 | +19.90% | 3 | 49 | 48.00 | 0.04 | -0.05 | -55.56% | 150 | 1,483 |
| 14.30 | 0.00 | - | 1 | 3 | 49.00 | 0.04 | -0.06 | -60.00% | 167 | 873 |
| 11.75 | 0.00 | - | 4 | 15 | 49.50 | 0.04 | -0.07 | -63.64% | 99 | 265 |
| 14.85 | +1.10 | +8.00% | 44 | 163 | 50.00 | 0.05 | -0.09 | -64.29% | 1,266 | 10,780 |
| 14.40 | +1.73 | +13.65% | 46 | 64 | 51.00 | 0.07 | -0.12 | -63.16% | 512 | 940 |
| 13.45 | +2.45 | +22.27% | 8 | 40 | 52.00 | 0.09 | -0.12 | -57.14% | 326 | 1,462 |
| 12.10 | +1.25 | +11.52% | 21 | 136 | 53.00 | 0.10 | -0.17 | -62.96% | 562 | 1,254 |
| 10.57 | +1.47 | +16.15% | 4 | 476 | 54.00 | 0.14 | -0.23 | -62.16% | 792 | 1,207 |
| 10.45 | +2.27 | +27.75% | 18 | 253 | 55.00 | 0.17 | -0.29 | -63.04% | 2,238 | 3,826 |
| 8.86 | +1.11 | +14.32% | 32 | 109 | 56.00 | 0.22 | -0.37 | -62.71% | 492 | 1,306 |
| 8.60 | +1.88 | +27.98% | 28 | 104 | 57.00 | 0.30 | -0.47 | -61.04% | 375 | 1,164 |
| 7.88 | +1.93 | +32.44% | 91 | 276 | 58.00 | 0.43 | -0.54 | -55.67% | 786 | 2,329 |
| 6.80 | +1.65 | +32.04% | 24 | 143 | 59.00 | 0.55 | -0.67 | -54.92% | 1,277 | 1,982 |
| 5.20 | +0.65 | +14.29% | 565 | 907 | 60.00 | 0.73 | -0.78 | -51.66% | 7,210 | 6,835 |
| 4.65 | +1.00 | +27.40% | 241 | 902 | 61.00 | 0.91 | -0.95 | -51.08% | 1,268 | 2,740 |
| 4.00 | +0.75 | +23.08% | 2,369 | 2,571 | 62.00 | 1.30 | -0.99 | -43.23% | 3,403 | 3,045 |
| 3.30 | +0.53 | +19.13% | 915 | 1,384 | 63.00 | 1.54 | -1.19 | -43.59% | 3,084 | 2,389 |
| 2.70 | +0.40 | +17.39% | 8,063 | 1,885 | 64.00 | 2.02 | -1.21 | -37.46% | 6,256 | 890 |
| 2.22 | +0.34 | +18.09% | 8,680 | 5,631 | 65.00 | 2.49 | -1.31 | -34.47% | 3,743 | 1,753 |
| 1.70 | +0.16 | +10.39% | 5,366 | 1,670 | 66.00 | 3.05 | -1.45 | -32.22% | 1,901 | 1,970 |
| 1.35 | +0.08 | +6.30% | 4,931 | 1,298 | 67.00 | 3.80 | -1.00 | -20.83% | 1,683 | 1,142 |
| 1.05 | +0.02 | +1.94% | 4,640 | 1,579 | 68.00 | 3.80 | -2.25 | -37.19% | 891 | 1,190 |
| 0.82 | +0.03 | +3.80% | 3,205 | 2,634 | 69.00 | 5.07 | -1.55 | -23.41% | 105 | 440 |
| 0.65 | +0.02 | +3.17% | 19,611 | 8,389 | 70.00 | 5.91 | -1.87 | -24.04% | 419 | 1,889 |
| 0.49 | -0.02 | -3.92% | 1,567 | 2,611 | 71.00 | 7.19 | -1.85 | -20.46% | 17 | 510 |
| 0.36 | -0.04 | -10.00% | 1,985 | 2,525 | 72.00 | 8.01 | -1.17 | -12.75% | 38 | 218 |
| 0.30 | -0.03 | -9.09% | 718 | 1,290 | 73.00 | 7.86 | -2.67 | -25.36% | 40 | 577 |
| 0.20 | -0.08 | -28.57% | 1,658 | 1,222 | 74.00 | 9.50 | -1.32 | -12.20% | 2 | 751 |
| 0.18 | -0.03 | -14.29% | 6,253 | 4,217 | 75.00 | 10.68 | -2.39 | -18.29% | 50 | 983 |
| 0.17 | +0.01 | +6.25% | 1,257 | 2,345 | 76.00 | 11.64 | -2.48 | -17.56% | 8 | 539 |
| 0.11 | -0.03 | -21.43% | 299 | 502 | 77.00 | 11.20 | -3.20 | -22.22% | 3 | 243 |
| 0.12 | -0.01 | -7.69% | 429 | 975 | 78.00 | 13.60 | -1.65 | -10.82% | 5 | 265 |
| 0.09 | -0.01 | -10.00% | 336 | 570 | 79.00 | 16.54 | 0.00 | - | 4 | 138 |
| 0.06 | -0.03 | -33.33% | 1,184 | 2,781 | 80.00 | 16.15 | -0.66 | -3.93% | 22 | 498 |
| 0.06 | 0.00 | - | 523 | 515 | 81.00 | 16.50 | -1.52 | -8.44% | 3 | 189 |
| 0.05 | -0.02 | -28.57% | 192 | 1,166 | 82.00 | 18.30 | 0.00 | - | 4 | 240 |
| 0.04 | -0.01 | -20.00% | 944 | 1,523 | 83.00 | 19.40 | 0.00 | - | 7 | 585 |
| 0.03 | -0.01 | -25.00% | 384 | 1,579 | 84.00 | 18.45 | -2.75 | -12.97% | 5 | 892 |
| 0.04 | 0.00 | - | 475 | 2,886 | 85.00 | 17.90 | -3.88 | -17.81% | 1 | 236 |
| 0.03 | 0.00 | - | 180 | 684 | 86.00 | 24.35 | 0.00 | - | 13 | 60 |
| 0.02 | -0.01 | -33.33% | 112 | 699 | 87.00 | 23.95 | 0.00 | - | 36 | 50 |
| 0.02 | -0.01 | -33.33% | 23 | 450 | 88.00 | 20.55 | 0.00 | - | 3 | 49 |
| 0.02 | 0.00 | - | 54 | 345 | 89.00 | 26.50 | 0.00 | - | 1 | 42 |
| 0.02 | -0.01 | -33.33% | 859 | 2,976 | 90.00 | 25.30 | -1.70 | -6.30% | 246 | 106 |
| 0.01 | -0.01 | -50.00% | 53 | 383 | 91.00 | 22.04 | 0.00 | - | - | 36 |
| 0.01 | -0.01 | -50.00% | 14 | 908 | 92.00 | 30.40 | 0.00 | - | 3 | 25 |
| 0.03 | +0.01 | +50.00% | 12 | 397 | 93.00 | 12.30 | 0.00 | - | - | 7 |
| 0.02 | +0.01 | +100.00% | 23 | 189 | 94.00 | 32.50 | 0.00 | - | 6 | 18 |
| 0.01 | -0.01 | -50.00% | 147 | 1,469 | 95.00 | 31.56 | 0.00 | - | 3 | 27 |
| 0.01 | 0.00 | - | 1 | 149 | 96.00 | 31.00 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 1 | 72 | 97.00 | 35.00 | 0.00 | - | 4 | 1 |
| 0.02 | 0.00 | - | 22 | 274 | 98.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 72 | 586 | 99.00 | 31.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 653 | 3,515 | 100.00 | 38.65 | 0.00 | - | 3 | 38 |
| 0.01 | -0.01 | -50.00% | 189 | 101 | 101.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 127 | 211 | 102.00 | 36.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 2 | 97 | 103.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 71 | 189 | 104.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 702 | 105.00 | 39.35 | 0.00 | - | 1 | 3 |
| 0.01 | 0.00 | - | 51 | 118 | 106.00 | 38.75 | 0.00 | - | - | 2 |
| 0.01 | 0.00 | - | 200 | 243 | 107.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 686 | 110.00 | 44.20 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 48 | 893 | 115.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 985 | 120.00 | 57.25 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 191 | 618 | 125.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 250 | 847 | 130.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 1,443 | 135.00 | 75.10 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 46 | 160 | 140.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 60 | 82 | 145.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 122 | 800 | 150.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
