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

COINBASE GLOBAL INC (COIN) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
COIN COINBASE GLOBAL INC   0.996 0.755 224.37 -12.03
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 9.45 10.05 10.20 7.95 21 238  W   217.5 COIN 2.70 2.89 2.52 1.07 1805 665  W  
COIN 8.00 8.45 8.28 6.12 368 1215  W   220 COIN 3.50 3.70 3.60 1.74 3930 2428  W  
COIN 6.00 6.75 6.80 4.54 183 713  W   222.5 COIN 4.55 4.75 4.55 2.66 802 630  W  
COIN 5.15 6.45 5.42 3.24 1026 1333  W   225 COIN 5.25 5.90 5.80 3.86 2449 2307  W  
COIN 4.10 4.35 4.25 2.22 813 736  W   227.5 COIN 6.95 7.50 7.20 5.34 1025 281  W  
COIN 3.20 3.40 3.27 1.45 1881 2367  W   230 COIN 8.50 9.25 8.50 7.07 2395 1657  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 18.20 19.45 20.00 13.99 43 43  W   217.5 COIN 11.80 12.35 11.85 6.56 22 58  W  
COIN 17.70 18.10 18.90 12.55 124 705  W   220 COIN 13.00 13.25 13.00 7.62 341 999  W  
COIN 16.25 17.00 16.80 11.21 13 97  W   222.5 COIN 14.20 14.55 13.65 8.77 63 93  W  
COIN 14.60 15.70 15.50 9.97 154 227  W   225 COIN 15.45 15.90 15.47 10.03 216 840  W  
COIN 14.05 15.50 14.50 8.83 71 89  W   227.5 COIN 15.80 17.25 17.00 11.38 134 3788  W  
COIN 12.75 14.60 14.00 7.79 169 466  W   230 COIN 18.40 18.85 18.50 12.83 208 1890  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 22.25 24.25 28.20 18.28 0 10  W   217.5 COIN 14.85 15.30 14.01 9.46 13 43  W  
COIN 21.00 21.65 22.00 16.90 18 135  W   220 COIN 16.10 16.90 16.12 10.55 54 494  W  
COIN 19.20 20.95 20.00 15.58 28 6  W   222.5 COIN 17.25 18.75 15.40 11.72 2 115  W  
COIN 17.80 20.85 19.75 14.35 77 206  W   225 COIN 18.60 19.50 17.80 12.96 26 206  W  
COIN 16.65 19.70 18.50 13.18 63 108  W   227.5 COIN 20.00 21.80 20.18 14.27 9 9  W  
COIN 15.65 17.55 17.20 12.08 86 293  W   230 COIN 21.45 23.25 21.00 15.65 42 149  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 24.95 26.45 28.80 22.27 14 7  S   217.5 COIN 17.20 17.80 16.95 11.23 30 13  S  
COIN 23.05 24.20 24.00 20.90 118 718  S   220 COIN 18.45 19.00 18.65 12.31 143 984  S  
COIN 22.55 24.10 23.60 19.59 50 37  S   222.5 COIN 19.75 20.25 20.00 13.45 66 55  S  
COIN 21.40 22.00 23.25 18.34 119 55  S   225 COIN 21.10 21.85 21.08 14.65 26 86  S  
COIN 20.20 21.45 21.25 17.14 40 44  S   227.5 COIN 22.20 23.35 20.40 15.91 12 7  S  
COIN 19.15 19.70 19.75 16.01 333 788  S   230 COIN 23.75 24.55 23.85 17.23 243 773  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 26.10 27.25 27.25 24.92 10 70  W   220 COIN 20.65 21.10 20.73 13.27 9 76  W  
COIN 23.60 24.30 24.30 22.32 25 137  W   225 COIN 23.25 24.35 22.10 15.51 12 321  W  
COIN 20.50 23.05 22.80 19.93 10 34  W   230 COIN 26.20 27.45 25.79 17.95 12 202  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 27.85 29.30 29.60 29.10 8 232  W   220 COIN 22.15 23.75 22.38 13.61 11 22  W  
COIN 25.70 26.70 27.00 26.47 11 56  W   225 COIN 24.90 26.30 24.99 15.73 22 22  W  
COIN 23.55 25.20 26.10 24.02 22 85  W   230 COIN 27.85 29.35 27.90 18.03 30 44  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 32.65 34.45 34.49 43.37 363 2266  S   220 COIN 27.15 27.85 26.59 12.18 364 1783  S  
COIN 28.85 29.65 30.45 38.02 66 1867  S   230 COIN 32.80 34.05 32.95 15.61 40 1243  S  


Below are few quick-links for most popular options chains:


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.