Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
December 9, 2022
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 22.97 | 0.00 | - | - | 0 | 20.00 | 0.02 | 0.00 | - | 80 | 666 |
| - | - | - | - | - | 21.00 | 0.02 | 0.00 | - | 5 | 204 |
| - | - | - | - | - | 22.00 | 0.01 | 0.00 | - | 10 | 110 |
| - | - | - | - | - | 23.00 | 0.01 | 0.00 | - | 133 | 576 |
| - | - | - | - | - | 24.00 | 0.01 | 0.00 | - | 4 | 765 |
| 21.57 | 0.00 | - | - | 1 | 25.00 | 0.02 | +0.01 | +100.00% | 157 | 955 |
| - | - | - | - | - | 26.00 | 0.01 | -0.02 | -66.67% | 20 | 353 |
| - | - | - | - | - | 27.00 | 0.01 | -0.01 | -50.00% | 7 | 68 |
| 19.05 | 0.00 | - | 2 | 2 | 28.00 | 0.02 | 0.00 | - | 4 | 417 |
| - | - | - | - | - | 29.00 | 0.02 | -0.02 | -50.00% | 17 | 1,065 |
| - | - | - | - | - | 29.50 | 0.02 | -0.01 | -33.33% | 66 | 170 |
| 15.31 | 0.00 | - | 9 | 11 | 30.00 | 0.02 | -0.02 | -50.00% | 406 | 1,990 |
| - | - | - | - | - | 30.50 | 0.01 | -0.04 | -80.00% | 2 | 34 |
| 14.15 | 0.00 | - | - | 1 | 31.00 | 0.02 | -0.02 | -50.00% | 18 | 1,455 |
| - | - | - | - | - | 31.50 | 0.02 | -0.03 | -60.00% | 12 | 72 |
| - | - | - | - | - | 32.00 | 0.02 | -0.04 | -66.67% | 7 | 291 |
| - | - | - | - | - | 32.50 | 0.03 | -0.02 | -40.00% | 13 | 97 |
| 10.10 | 0.00 | - | 12 | 10 | 33.00 | 0.04 | -0.03 | -42.86% | 57 | 1,313 |
| 11.60 | 0.00 | - | - | 4 | 33.50 | 0.04 | -0.02 | -33.33% | 34 | 63 |
| - | - | - | - | - | 34.00 | 0.04 | -0.03 | -42.86% | 269 | 932 |
| 10.65 | 0.00 | - | - | 1 | 34.50 | 0.04 | -0.03 | -42.86% | 61 | 255 |
| 11.75 | +0.40 | +3.52% | 2 | 83 | 35.00 | 0.04 | -0.05 | -55.56% | 641 | 2,283 |
| - | - | - | - | - | 35.50 | 0.06 | -0.03 | -33.33% | 22 | 89 |
| 10.75 | -0.44 | -3.93% | 3 | 10 | 36.00 | 0.08 | -0.03 | -27.27% | 90 | 1,480 |
| 6.97 | 0.00 | - | - | 1 | 36.50 | 0.09 | -0.04 | -30.77% | 72 | 212 |
| 9.20 | +2.10 | +29.58% | 2 | 13 | 37.00 | 0.11 | -0.01 | -8.33% | 769 | 1,223 |
| 8.35 | 0.00 | - | - | 10 | 37.50 | 0.14 | -0.01 | -6.67% | 344 | 112 |
| 9.18 | 0.00 | - | 1 | 7 | 38.00 | 0.13 | -0.03 | -18.75% | 420 | 761 |
| 6.75 | 0.00 | - | - | 3 | 38.50 | 0.17 | -0.03 | -15.00% | 282 | 268 |
| 5.97 | 0.00 | - | 1 | 27 | 39.00 | 0.20 | -0.04 | -16.67% | 333 | 1,691 |
| 7.50 | 0.00 | - | - | 28 | 39.50 | 0.27 | 0.00 | - | 178 | 934 |
| 6.56 | -1.24 | -15.90% | 54 | 89 | 40.00 | 0.29 | -0.01 | -3.33% | 1,645 | 2,410 |
| 6.75 | 0.00 | - | - | 14 | 40.50 | 0.36 | -0.03 | -7.69% | 265 | 151 |
| 5.45 | -1.50 | -21.58% | 9 | 57 | 41.00 | 0.45 | +0.05 | +12.50% | 1,031 | 936 |
| 5.89 | 0.00 | - | 2 | 39 | 41.50 | 0.50 | +0.03 | +6.38% | 3,475 | 247 |
| 4.70 | -1.37 | -22.57% | 124 | 159 | 42.00 | 0.61 | +0.08 | +15.09% | 4,929 | 755 |
| 4.97 | -0.48 | -8.81% | 1 | 92 | 42.50 | 0.75 | +0.04 | +5.63% | 478 | 522 |
| 3.80 | -1.25 | -24.75% | 85 | 515 | 43.00 | 0.90 | +0.21 | +30.43% | 1,344 | 960 |
| 3.53 | -1.19 | -25.21% | 3 | 202 | 43.50 | 1.02 | +0.19 | +22.89% | 880 | 500 |
| 3.45 | -0.92 | -21.05% | 604 | 1,054 | 44.00 | 1.18 | +0.24 | +25.53% | 1,865 | 867 |
| 2.88 | -1.15 | -28.54% | 82 | 336 | 44.50 | 1.42 | +0.21 | +17.36% | 715 | 263 |
| 2.60 | -1.26 | -32.64% | 439 | 992 | 45.00 | 1.59 | +0.34 | +27.20% | 3,095 | 1,096 |
| 2.28 | -1.07 | -31.94% | 234 | 400 | 45.50 | 1.86 | +0.33 | +21.57% | 1,463 | 572 |
| 2.10 | -0.96 | -31.37% | 1,013 | 860 | 46.00 | 2.15 | +0.54 | +33.54% | 1,641 | 975 |
| 1.89 | -1.03 | -35.27% | 692 | 261 | 46.50 | 2.34 | +0.53 | +29.28% | 536 | 266 |
| 1.64 | -1.00 | -37.88% | 1,494 | 963 | 47.00 | 2.73 | +0.71 | +35.15% | 1,674 | 757 |
| 1.46 | -0.94 | -39.17% | 1,218 | 639 | 47.50 | 2.93 | +0.66 | +29.07% | 1,037 | 511 |
| 1.33 | -0.83 | -38.43% | 3,373 | 968 | 48.00 | 3.28 | +0.72 | +28.13% | 1,253 | 215 |
| 1.19 | -0.76 | -38.97% | 7,188 | 182 | 48.50 | 3.75 | +0.93 | +32.98% | 366 | 99 |
| 1.03 | -0.69 | -40.12% | 3,946 | 1,213 | 49.00 | 4.15 | +1.05 | +33.87% | 394 | 168 |
| 1.04 | -0.54 | -34.18% | 885 | 435 | 49.50 | 3.88 | -0.14 | -3.48% | 102 | 118 |
| 0.87 | -0.53 | -37.86% | 9,318 | 2,141 | 50.00 | 4.85 | +1.05 | +27.63% | 323 | 590 |
| 0.70 | -0.42 | -37.50% | 1,904 | 819 | 51.00 | 5.20 | +0.59 | +12.80% | 5 | 214 |
| 0.56 | -0.34 | -37.78% | 3,087 | 942 | 52.00 | 6.00 | +0.56 | +10.29% | 9 | 300 |
| 0.43 | -0.31 | -41.89% | 5,114 | 802 | 53.00 | 6.75 | +0.52 | +8.35% | 3 | 196 |
| 0.39 | -0.19 | -32.76% | 1,541 | 569 | 54.00 | 8.17 | +1.20 | +17.22% | 3 | 626 |
| 0.32 | -0.15 | -31.91% | 65,645 | 6,774 | 55.00 | 9.49 | +1.74 | +22.45% | 70 | 131 |
| 0.26 | -0.11 | -29.73% | 1,550 | 352 | 56.00 | 9.57 | -0.23 | -2.35% | 2 | 61 |
| 0.21 | -0.12 | -36.36% | 4,925 | 3,364 | 57.00 | 9.70 | -1.35 | -12.22% | 2 | 53 |
| 0.17 | -0.09 | -34.62% | 14,230 | 532 | 58.00 | 11.44 | -0.11 | -0.95% | 2 | 49 |
| 0.16 | -0.06 | -27.27% | 621 | 339 | 59.00 | 13.30 | 0.00 | - | 2 | 39 |
| 0.12 | -0.07 | -36.84% | 2,195 | 2,084 | 60.00 | 13.95 | +1.40 | +11.16% | 20 | 445 |
| 0.11 | -0.04 | -26.67% | 220 | 448 | 61.00 | 14.65 | -3.74 | -20.34% | 2 | 65 |
| 0.09 | -0.04 | -30.77% | 572 | 226 | 62.00 | 15.55 | -2.70 | -14.79% | 3 | 15 |
| 0.11 | 0.00 | - | 194 | 283 | 63.00 | 16.24 | -4.15 | -20.35% | 1 | 24 |
| 0.07 | -0.04 | -36.36% | 272 | 377 | 64.00 | 17.32 | 0.00 | - | 2 | 23 |
| 0.07 | -0.02 | -22.22% | 288 | 363 | 65.00 | 19.39 | 0.00 | - | 3 | 39 |
| 0.06 | -0.01 | -14.29% | 131 | 86 | 66.00 | 22.80 | 0.00 | - | 12 | 16 |
| 0.05 | -0.01 | -16.67% | 248 | 249 | 67.00 | 22.48 | 0.00 | - | 1 | 26 |
| 0.04 | -0.02 | -33.33% | 123 | 140 | 68.00 | 22.80 | 0.00 | - | 1 | 20 |
| 0.05 | -0.04 | -44.44% | 151 | 212 | 69.00 | 21.06 | -0.64 | -2.95% | 3 | 9 |
| 0.04 | -0.01 | -20.00% | 39 | 202 | 70.00 | 22.35 | -0.45 | -1.97% | 2 | 20 |
| 0.04 | -0.02 | -33.33% | 6 | 1,745 | 71.00 | 8.67 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 3 | 144 | 72.00 | 26.57 | 0.00 | - | 1 | 5 |
| 0.02 | -0.01 | -33.33% | 24 | 56 | 73.00 | 31.30 | 0.00 | - | 1 | 3 |
| 0.03 | -0.02 | -40.00% | 37 | 131 | 74.00 | 27.75 | -2.48 | -8.20% | 2 | 9 |
| 0.02 | -0.01 | -33.33% | 55 | 237 | 75.00 | 20.75 | 0.00 | - | 1 | 5 |
| 0.02 | -0.01 | -33.33% | 76 | 86 | 76.00 | 28.48 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 12 | 31 | 77.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 17 | 97 | 78.00 | 25.00 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 3 | 21 | 79.00 | 31.55 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 51 | 48 | 80.00 | 35.70 | 0.00 | - | 3 | 3 |
| 0.02 | +0.01 | +100.00% | 18 | 32 | 81.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 18 | 82.00 | - | - | - | - | - |
| 0.02 | -0.02 | -50.00% | 27 | 13 | 83.00 | 40.30 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 4 | 14 | 84.00 | 28.78 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 27 | 85.00 | 35.18 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 418 | 86.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 46 | 79 | 87.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 31 | 132 | 90.00 | 40.42 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 69 | 151 | 95.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 76 | 323 | 100.00 | 44.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 228 | 327 | 105.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 168 | 31 | 110.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
