Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for COIN (COINBASE GLOBAL INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 COIN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

210.22 
 COINBASE GLOBAL INC       CHANGE

6.29 
 HIGH 218.52   LOW 198.20   DIVIDEND DATE  
 OPEN 199.00   CLOSE 203.93   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 10,090,492   SPLIT DATE     DATE/TIME: 2024-05-01 
 OPTION VOLUME 87735   IMPLIED VOLATILITY 1.08   HISTORICAL VOL  0.76 
Data used in the screeners below are delayed from April 10, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 COIN  250.99    COIN  May 17 '24  250.00  30.20  29.21  11.64%    0.94  0
 COIN  250.99    COIN  Jun 21 '24  250.00  40.22  39.23  15.63%    0.90  1
 COIN  250.99    COIN  Jul 19 '24  250.00  46.09  45.10  17.97%    0.87  2
 COIN  250.99    COIN  Sep 20 '24  250.00  58.10  57.11  22.75%    0.86  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 COIN  May 17 '24  250.00   C  30.20    COIN  May 17 '24  250.00   P  28.00    58.20  0.99
 COIN  Jun 21 '24  250.00   C  40.22    COIN  Jun 21 '24  250.00   P  36.48    76.69  0.99
 COIN  Dec 18 '26  250.00   C  123.45    COIN  Dec 18 '26  250.00   P  95.78    219.23  0.99
 COIN  Jul 19 '24  250.00   C  46.09    COIN  Jul 19 '24  250.00   P  41.42    87.52  0.99
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COIN  Apr 19 '24  257.50   P  15.40    COIN  Apr 19 '24  255.00   P  13.45    1.95  2.50
 COIN  Apr 19 '24  257.50   P  15.40    COIN  Apr 19 '24  250.00   P  10.80    4.60  7.50
 COIN  Apr 19 '24  257.50   P  15.40    COIN  Apr 19 '24  245.00   P  8.55    6.85  12.50
 COIN  Apr 19 '24  257.50   P  15.40    COIN  Apr 19 '24  252.50   P  12.25    3.15  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 COIN  Apr 19 '24  250.00   C  12.20    COIN  Apr 19 '24  255.00   C  9.83    2.37  5.00
 COIN  Apr 19 '24  250.00   C  12.20    COIN  Apr 19 '24  252.50   C  11.00    1.20  2.50
 COIN  Apr 19 '24  250.00   C  12.20    COIN  Apr 19 '24  257.50   C  8.95    3.25  7.50
 COIN  Apr 19 '24  247.50   C  13.32    COIN  Apr 19 '24  255.00   C  9.83    3.49  7.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COIN  Apr 19 '24  257.50   C  8.95    COIN  Apr 19 '24  245.00   C  14.50    -5.55  12.50
 COIN  Apr 19 '24  250.00   C  12.20    COIN  Apr 19 '24  245.00   C  14.50    -2.30  5.00
 COIN  Apr 19 '24  252.50   C  11.00    COIN  Apr 19 '24  245.00   C  14.50    -3.50  7.50
 COIN  Apr 19 '24  255.00   C  9.83    COIN  Apr 19 '24  245.00   C  14.50    -4.67  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 COIN  Apr 19 '24  247.50   P  9.90    COIN  Apr 19 '24  255.00   P  13.45    -3.55  7.50
 COIN  Apr 19 '24  247.50   P  9.90    COIN  Apr 19 '24  250.00   P  10.80    -0.90  2.50
 COIN  Apr 19 '24  247.50   P  9.90    COIN  Apr 19 '24  252.50   P  12.25    -2.35  5.00
 COIN  Apr 19 '24  245.00   P  8.55    COIN  Apr 19 '24  255.00   P  13.45    -4.90  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COIN  May 17 '24  250.00   C  30.20    COIN  Dec 18 '26  250.00   C  123.45    -93.25  31
 COIN  May 17 '24  250.00   C  30.20    COIN  Sep 18 '26  250.00   C  117.60    -87.40  28
 COIN  Jun 21 '24  250.00   C  40.22    COIN  Dec 18 '26  250.00   C  123.45    -83.23  30
 COIN  Jul 19 '24  250.00   C  46.09    COIN  Dec 18 '26  250.00   C  123.45    -77.36  29
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 COIN  May 17 '24  250.00   P  28.00    COIN  Jan 17 '25  250.00   P  64.10    -36.10  8
 COIN  May 17 '24  250.00   P  28.00    COIN  Feb 21 '25  250.00   P  67.02    -39.02  9
 COIN  May 17 '24  250.00   P  28.00    COIN  Sep 20 '24  250.00   P  51.50    -23.50  4
 COIN  May 17 '24  250.00   P  28.00    COIN  Oct 18 '24  250.00   P  55.31    -27.31  5
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.