Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
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
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
COIN COINBASE GLOBAL INC   0.632 0.740 247.64 -7.32

 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 4.95 9.25 7.23 0.00 195 411  W   242.5 COIN 1.63 2.25 1.70 0.00 1125 869  W  
COIN 4.40 6.45 5.47 0.00 1787 703  W   245 COIN 2.20 2.85 2.70 0.00 3307 1390  W  
COIN 3.90 5.00 4.15 0.00 2315 414  W   247.5 COIN 2.73 5.55 3.80 0.00 1050 555  W  
COIN 2.98 3.10 2.98 0.00 4094 3038  W   250 COIN 4.45 5.50 5.00 0.00 3022 1801  W  
COIN 1.82 2.84 2.13 0.00 1559 476  W   252.5 COIN 4.80 7.60 6.57 0.00 485 523  W  
COIN 1.37 1.72 1.42 0.00 3103 1231  W   255 COIN 6.70 9.15 8.83 0.00 984 1045  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 11.40 12.55 12.50 13.06 191 466  S   242.5 COIN 6.10 6.80 5.55 7.44 339 432  S  
COIN 10.20 10.80 10.50 11.69 1929 646  S   245 COIN 7.20 7.65 7.35 8.57 607 547  S  
COIN 8.50 9.30 9.25 10.42 795 307  S   247.5 COIN 8.40 9.30 8.00 9.79 236 901  S  
COIN 7.85 8.25 8.00 9.25 1931 6780  S   250 COIN 9.75 10.50 9.50 11.12 655 991  S  
COIN 6.80 7.50 6.90 8.17 1697 545  S   252.5 COIN 11.15 12.65 13.55 12.54 250 474  S  
COIN 5.85 6.30 6.10 7.19 3820 299  S   255 COIN 11.90 14.30 12.39 14.05 315 323  S  
 
2024-06-28 - Calls 2024-06-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 14.80 17.50 15.13 17.89 20 20  Q   242.5 COIN 9.95 10.50 11.50 10.86 23 11  Q  
COIN 13.55 15.00 15.20 16.56 423 331  Q   245 COIN 11.05 12.00 11.25 12.01 212 143  Q  
COIN 13.15 14.80 14.00 15.30 63 81  Q   247.5 COIN 11.30 13.75 14.00 13.23 28 32  Q  
COIN 11.20 12.50 12.70 14.11 378 563  Q   250 COIN 12.65 14.90 13.62 14.52 133 137  Q  
COIN 10.10 11.55 11.30 12.98 82 10  Q   252.5 COIN 15.10 16.75 16.18 15.87 21 10  Q  
COIN 10.05 11.00 10.45 11.93 207 346  Q   255 COIN 16.35 17.80 18.25 17.30 17 132  Q  
 
2024-07-05 - Calls 2024-07-05 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 16.65 18.25 18.00 20.94 38 68  W   245 COIN 13.30 13.95 13.30 14.02 31 60  W  
COIN 13.70 15.75 15.26 18.46 335 294  W   250 COIN 14.90 17.20 18.00 16.45 37 61  W  
COIN 12.50 13.15 13.50 16.19 104 81  W   255 COIN 19.00 20.15 20.48 19.10 18 27  W  
 
2024-07-12 - Calls 2024-07-12 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 19.15 20.80 20.25 25.30 42 253  W   245 COIN 16.25 16.90 17.79 15.10 26 72  W  
COIN 17.45 18.50 18.16 22.78 58 103  W   250 COIN 18.60 20.80 21.10 17.42 29 57  W  
COIN 15.20 16.45 16.75 20.44 66 287  W   255 COIN 20.90 23.00 23.81 19.93 16 27  W  
 
2024-07-19 - Calls 2024-07-19 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 19.60 21.35 20.85 27.27 377 1259  S   250 COIN 20.50 22.35 21.50 17.67 108 703  S  
 
2024-07-26 - Calls 2024-07-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 24.85 26.90 25.05 34.65 11 13  W   245 COIN 20.35 21.85 21.16 15.32 22 21  W  
COIN 22.65 24.00 22.96 32.03 29 43  W   250 COIN 23.10 24.40 23.87 17.36 3 16  W  
COIN 19.80 22.05 19.50 29.56 12 17  W   255 COIN 26.00 28.25 27.38 19.54 6 14  W  
 
2024-08-02 - Calls 2024-08-02 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 27.10 30.50 28.30 39.81 14 0  W   245 COIN 22.50 25.70 25.83 14.73 3 0  W  
COIN 25.45 28.30 0.00 37.14 0 0  W   250 COIN 25.25 28.55 27.20 16.60 6 0  W  
COIN 23.20 26.20 24.23 34.60 5 0  W   255 COIN 28.20 31.50 27.27 18.61 1 0  W  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
COIN 30.85 31.50 31.55 48.54 219 906  S   250 COIN 30.85 32.30 32.25 14.19 23 131  S  


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


Data Provided by HistoricalOptionData.com
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.