Free Trial

Coinbase Global (COIN) Options Chain & Prices

Coinbase Global logo
$191.96 +10.82 (+5.97%)
As of 03:14 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

COIN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/21/2025$155.00$0.289Put510285944510
(-52)
102.78%
(+4.29%)
-0.041635105
3/21/2025$155.00$26.884Call422286
(+0)
102.79%
(+4.30%)
0.9586144
3/21/2025$157.50$0.393Put1,039478301401
(+18)
100.21%
(+4.31%)
-0.055205218
3/21/2025$157.50$24.490Call4 - 233
(+0)
100.39%
(+4.49%)
0.9450762
3/21/2025$160.00$0.535Put1,0853913283595
(+391)
98.24%
(+4.71%)
-0.072934320
3/21/2025$160.00$22.134Call11381808
(-7)
98.24%
(+4.71%)
0.9273044
3/21/2025$162.50$0.730Put26811555527
(+16)
96.28%
(+5.04%)
-0.09596875
3/21/2025$162.50$19.829Call7 - 377
(+0)
96.29%
(+4.92%)
0.9044165
3/21/2025$165.00$0.990Put1,6435105552077
(+150)
95.14%
(+5.74%)
-0.124901323
3/21/2025$165.00$17.590Call10 - - 164
(-2)
94.51%
(+5.10%)
0.8755616
3/21/2025$167.50$1.332Put38021288360
(+50)
92.88%
(+5.25%)
-0.160556170
3/21/2025$167.50$15.433Call46331101
(+0)
92.89%
(+5.26%)
0.84002212
3/21/2025$170.00$1.773Put2,4181,1299183222
(+91)
92.14%
(+5.98%)
-0.203191809
3/21/2025$170.00$13.377Call260132104991
(+29)
91.39%
(+5.37%)
0.79733442
3/21/2025$172.50$2.335Put4382561362757
(+124)
90.01%
(+5.43%)
-0.253281165
3/21/2025$172.50$11.439Call4944451
(+2)
90.01%
(+5.43%)
0.74740916
3/21/2025$175.00$3.034Put1,6577282843777
(-16)
88.73%
(+6.22%)
-0.310269433
3/21/2025$175.00$9.609Call1054034615
(+29)
88.71%
(+5.43%)
0.68971553
3/21/2025$177.50$3.887Put5242182251021
(+209)
87.99%
(+5.90%)
-0.373239229
3/21/2025$177.50$7.991Call21231149513
(+77)
87.52%
(+5.42%)
0.62794259
3/21/2025$180.00$4.908Put3,1281,35786611489
(-967)
86.98%
(+5.93%)
-0.440753846
3/21/2025$180.00$6.510Call1,9295335721383
(-50)
86.39%
(+5.34%)
0.560757525
3/21/2025$182.50$6.105Put8113683481129
(+178)
85.33%
(+5.41%)
-0.51092368
3/21/2025$182.50$5.204Call1,217393704790
(+151)
85.91%
(+5.80%)
0.490966328
3/21/2025$185.00$7.483Put1,0383995161988
(+27)
84.65%
(+5.48%)
-0.581506335
3/21/2025$185.00$4.061Call1,9848658432445
(-77)
84.71%
(+7.48%)
0.419653579
3/21/2025$187.50$9.043Put1509830521
(+97)
83.51%
(+5.42%)
-0.65007255
3/21/2025$187.50$3.135Call703315312622
(+195)
83.96%
(+5.43%)
0.352644254
3/21/2025$190.00$10.778Put18366561489
(+137)
82.84%
(+4.87%)
-0.71416877
3/21/2025$190.00$2.364Call1,8176549522509
(+241)
83.46%
(+5.31%)
0.288949609
3/21/2025$192.50$12.676Put36231683
(+52)
82.43%
(+5.00%)
-0.77163513
3/21/2025$192.50$1.756Call708151174935
(+216)
82.43%
(+5.00%)
0.231827193
3/21/2025$195.00$14.718Put73511102
(-12)
82.35%
(+5.27%)
-0.82098125
3/21/2025$195.00$1.291Call2,08788271539217
(+75)
83.27%
(+6.13%)
0.182742517
3/21/2025$197.50$16.880Put81 - 427
(-9)
82.62%
(+5.62%)
-0.8616555
3/21/2025$197.50$0.945Call559129214947
(+307)
83.24%
(+6.24%)
0.142238155
3/21/2025$200.00$19.136Put17084014762
(-134)
83.27%
(+6.19%)
-0.89401648
3/21/2025$200.00$0.693Call4,7791,5531,2795415
(+638)
84.01%
(+6.15%)
0.109823968
3/21/2025$202.50$21.463Put2276631
(-3)
84.28%
(+6.92%)
-0.9190756
3/21/2025$202.50$0.513Call66229427613563
(+298)
85.47%
(+8.11%)
0.084846128
Nvidia’s CEO: “This Will Be a Multitrillion-Dollar Industry." (Ad)

If you missed out on the big boom in Nvidia… Listen up, because according to Nvidia's own CEO… Elon Musk’s new technology could help launch an entirely new multitrillion-dollar industry.

3/21/2025$205.00$23.841Put542021607
(+4)
85.63%
(+7.79%)
-0.9381249
3/21/2025$205.00$0.385Call9191901981425
(+453)
85.64%
(+7.80%)
0.065872201
3/21/2025$207.50$26.257Put511435
(-2)
87.29%
(+8.80%)
-0.9523854
3/21/2025$207.50$0.295Call2097867642
(+113)
87.30%
(+8.24%)
0.05162192
3/21/2025$210.00$28.698Put1063993728
(+15)
89.21%
(+9.93%)
-0.96311839
3/21/2025$210.00$0.230Call1,2591574372594
(+524)
90.87%
(+10.89%)
0.040964236
3/21/2025$212.50$31.155Put4331 - 262
(-1)
91.37%
(+11.15%)
-0.9711284
3/21/2025$212.50$0.183Call1378275390
(-67)
93.61%
(+13.10%)
0.03298435
3/21/2025$215.00$33.626Put11211453
(-9)
-0.9771926
3/21/2025$215.00$0.149Call251386126974
(+11)
94.76%
(+13.47%)
0.0269578
3/21/2025$217.50$36.105Put9 - 2642
(-2)
96.18%
(+13.71%)
-0.9818134
3/21/2025$217.50$0.123Call11445506339
(+144)
96.20%
(+13.72%)
0.0223446
3/21/2025$220.00$38.589Put14021411699
(-77)
98.76%
(+14.99%)
-0.98532935
3/21/2025$220.00$0.104Call653573756155
(+129)
99.10%
(+15.23%)
0.018757129
3/21/2025$222.50$41.078Put1 - - 63
(-2)
101.39%
(+16.21%)
-0.9880711
3/21/2025$222.50$0.088Call5611151121
(+39)
101.40%
(+16.23%)
0.01593316
3/21/2025$225.00$43.569Put731708
(-14)
104.05%
(+17.37%)
-0.9902747
3/21/2025$225.00$0.076Call25529202086
(+340)
104.07%
(+17.39%)
0.0136747
3/21/2025$227.50$46.062Put2320 - 18
(-1)
106.73%
(+18.44%)
-0.9919886
3/21/2025$227.50$0.066Call116113187
(+20)
106.74%
(+18.46%)
0.0118277
3/21/2025$230.00$48.557Put88252790
(-163)
109.40%
(+19.42%)
-0.99333438
3/21/2025$230.00$0.058Call437563603257
(+88)
110.60%
(+20.62%)
0.0103148
End-of-day options data provided by Trade Alert and Intrinio.

Remove Ads

Related Companies and Tools


This page (NASDAQ:COIN) was last updated on 3/19/2025 by MarketBeat.com Staff
From Our Partners