Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
October 6, 2023
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.70 | 0.00 | - | 2 | 2 | 20.00 | - | - | - | - | - |
| 46.20 | 0.00 | - | 1 | 2 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 0.08 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 35.00 | 0.04 | 0.00 | - | - | 3 |
| 31.60 | 0.00 | - | 2 | 2 | 40.00 | 0.02 | 0.00 | - | 14 | 20 |
| - | - | - | - | - | 45.00 | 0.01 | 0.00 | - | 6 | 220 |
| - | - | - | - | - | 46.50 | 0.02 | 0.00 | - | 200 | 200 |
| - | - | - | - | - | 48.00 | 0.04 | 0.00 | - | 10 | 10 |
| 23.75 | 0.00 | - | 1 | 1 | 48.50 | - | - | - | - | - |
| 25.00 | 0.00 | - | 1 | 4 | 49.00 | 0.01 | 0.00 | - | 10 | 142 |
| - | - | - | - | - | 49.50 | 0.05 | 0.00 | - | 9 | 4 |
| 25.85 | -0.58 | -2.19% | 6 | 64 | 50.00 | 0.01 | -0.01 | -50.00% | 9 | 140 |
| 24.00 | 0.00 | - | 7 | 5 | 51.00 | 0.03 | 0.00 | - | 1 | 23 |
| 23.00 | +23.00 | - | 5 | 0 | 52.00 | 0.05 | 0.00 | - | 4 | 1 |
| 22.05 | 0.00 | - | 12 | 10 | 53.00 | 0.03 | 0.00 | - | 5 | 16 |
| 21.05 | +2.25 | +11.97% | 2 | 2 | 54.00 | 0.02 | -0.01 | -33.33% | 1 | 10 |
| 20.50 | +0.15 | +0.74% | 2 | 11 | 55.00 | 0.01 | 0.00 | - | 10 | 848 |
| 19.80 | +1.05 | +5.60% | 2 | 4 | 56.00 | 0.03 | 0.00 | - | 4 | 6 |
| 17.96 | +3.61 | +25.16% | 5 | 2 | 57.00 | 0.03 | 0.00 | - | 16 | 158 |
| 14.35 | 0.00 | - | 1 | 3 | 58.00 | 0.01 | -0.03 | -75.00% | 32 | 106 |
| 16.95 | 0.00 | - | 3 | 1 | 59.00 | 0.04 | -0.01 | -20.00% | 2 | 147 |
| 15.75 | +0.80 | +5.35% | 1 | 117 | 60.00 | 0.03 | -0.04 | -57.14% | 249 | 1,129 |
| 14.15 | +3.00 | +26.91% | 15 | 4 | 61.00 | 0.04 | -0.03 | -42.86% | 10 | 199 |
| 13.27 | +3.22 | +32.04% | 5 | 12 | 62.00 | 0.04 | -0.06 | -60.00% | 33 | 131 |
| 13.60 | +4.55 | +50.28% | 9 | 5 | 63.00 | 0.08 | -0.06 | -42.86% | 45 | 140 |
| 8.15 | 0.00 | - | 2 | 23 | 64.00 | 0.09 | -0.07 | -43.75% | 216 | 57 |
| 11.47 | +1.51 | +15.16% | 2 | 94 | 65.00 | 0.12 | -0.12 | -50.00% | 1,092 | 1,996 |
| 8.98 | -1.57 | -14.88% | 12 | 33 | 66.00 | 0.17 | -0.09 | -34.62% | 387 | 187 |
| 8.78 | -1.13 | -11.40% | 14 | 30 | 67.00 | 0.23 | -0.22 | -48.89% | 457 | 479 |
| 8.40 | 0.00 | - | 9 | 28 | 68.00 | 0.36 | -0.11 | -23.40% | 1,800 | 594 |
| 8.23 | +1.08 | +15.10% | 8 | 39 | 69.00 | 0.45 | -0.19 | -29.69% | 289 | 277 |
| 5.95 | +0.05 | +0.85% | 135 | 153 | 70.00 | 0.59 | -0.23 | -28.05% | 1,611 | 1,892 |
| 4.80 | -1.20 | -20.00% | 211 | 171 | 71.00 | 0.83 | -0.21 | -20.19% | 360 | 602 |
| 4.21 | -0.37 | -8.08% | 62 | 389 | 72.00 | 1.10 | -0.26 | -19.12% | 449 | 673 |
| 3.55 | -0.25 | -6.58% | 79 | 640 | 73.00 | 1.40 | -0.27 | -16.17% | 1,030 | 948 |
| 3.00 | -0.25 | -7.69% | 205 | 932 | 74.00 | 1.80 | -0.39 | -17.81% | 1,043 | 403 |
| 2.40 | -0.34 | -12.41% | 717 | 1,202 | 75.00 | 2.25 | -0.28 | -11.07% | 4,238 | 576 |
| 1.90 | -0.39 | -17.03% | 3,135 | 4,719 | 76.00 | 2.75 | -0.45 | -14.06% | 684 | 224 |
| 1.56 | -0.35 | -18.32% | 2,210 | 3,433 | 77.00 | 3.37 | -0.58 | -14.68% | 656 | 245 |
| 1.20 | -0.26 | -17.81% | 876 | 1,032 | 78.00 | 3.80 | -0.75 | -16.48% | 90 | 75 |
| 0.92 | -0.31 | -25.20% | 1,687 | 543 | 79.00 | 4.66 | -0.69 | -12.90% | 183 | 117 |
| 0.72 | -0.29 | -28.71% | 2,686 | 1,108 | 80.00 | 5.53 | -0.22 | -3.83% | 44 | 218 |
| 0.55 | -0.26 | -32.10% | 538 | 1,293 | 81.00 | 5.77 | +0.17 | +3.04% | 6 | 93 |
| 0.40 | -0.23 | -36.51% | 309 | 2,447 | 82.00 | 7.43 | 0.00 | - | 4 | 113 |
| 0.32 | -0.17 | -34.69% | 262 | 1,487 | 83.00 | 8.10 | 0.00 | - | 14 | 105 |
| 0.23 | -0.16 | -41.03% | 113 | 1,369 | 84.00 | 9.13 | -2.96 | -24.48% | 2 | 198 |
| 0.17 | -0.14 | -45.16% | 737 | 678 | 85.00 | 9.50 | -1.65 | -14.80% | 8 | 64 |
| 0.13 | -0.12 | -48.00% | 108 | 280 | 86.00 | 10.30 | -4.35 | -29.69% | 10 | 16 |
| 0.13 | -0.06 | -31.58% | 154 | 439 | 87.00 | 10.61 | -1.84 | -14.78% | 15 | 28 |
| 0.09 | -0.12 | -57.14% | 297 | 417 | 88.00 | 12.30 | 0.00 | - | 1 | 46 |
| 0.08 | -0.12 | -60.00% | 103 | 161 | 89.00 | 16.30 | 0.00 | - | 2 | 9 |
| 0.06 | -0.05 | -45.45% | 445 | 1,152 | 90.00 | 15.00 | -0.38 | -2.47% | 6 | 223 |
| 0.04 | -0.05 | -55.56% | 104 | 139 | 91.00 | 16.05 | +5.90 | +58.13% | 3 | 0 |
| 0.04 | -0.02 | -33.33% | 7 | 104 | 92.00 | 16.10 | -0.70 | -4.17% | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 160 | 177 | 93.00 | 17.15 | 0.00 | - | 1 | 1 |
| 0.03 | -0.02 | -40.00% | 66 | 67 | 94.00 | 21.70 | 0.00 | - | 1 | 0 |
| 0.03 | -0.01 | -25.00% | 69 | 405 | 95.00 | 23.50 | 0.00 | - | 10 | 0 |
| 0.02 | -0.02 | -50.00% | 51 | 69 | 96.00 | 20.80 | -3.90 | -15.79% | 1 | 0 |
| 0.04 | 0.00 | - | 2 | 197 | 97.00 | 26.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 44 | 210 | 98.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 13 | 53 | 99.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 117 | 1,474 | 100.00 | 21.17 | 0.00 | - | 3 | 0 |
| 0.06 | +0.04 | +200.00% | 3 | 6 | 101.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 289 | 105.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 73 | 572 | 110.00 | 40.15 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 51 | 115.00 | 43.45 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 442 | 120.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 270 | 125.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 12 | 54 | 130.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 16 | 135.00 | - | - | - | - | - |
| - | - | - | - | - | 140.00 | 64.10 | +64.10 | - | 1 | 0 |
| 0.07 | 0.00 | - | - | 5 | 145.00 | - | - | - | - | - |
| - | - | - | - | - | 155.00 | 82.95 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.
