Free Trial

Coinbase Global (COIN) Options Chain & Prices

Coinbase Global logo
$189.75 +8.61 (+4.75%)
Closing price 04:00 PM Eastern
Extended Trading
$190.44 +0.69 (+0.37%)
As of 04:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

COIN Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/21/2025$152.50$0.214Put773625566
(+6)
105.10%
(+3.79%)
-0.03147425
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
A market crash is coming—here’s when (Ad)

The stock market cycle I've used to identify the most likely day of the next market crash is the exact same indicator that helped me call the bear market of 2018... the bull market in 2020... the bear market in 2022... the roaring bull markets in 2023 and 2024... and more. I'm convinced it has helped me identify the next big crash too. We are at an important juncture in the markets. Knowing what to do in the months to come is critical.

Click here to check out my full write-up.
3/21/2025$202.50$0.513Call66229427613563
(+298)
85.47%
(+8.11%)
0.084846128
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
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