Options Chain for COINBASE GLOBAL INC COM CL A (COIN) - $213.72 as of 10/22/2024 2:04:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 129.50 | 133.40 | 134.28 | % | 1 | 0 | 1.93 | 1.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST | |
| 85.00 | 124.55 | 128.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 90.00 | 119.70 | 122.85 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 95.00 | 114.70 | 118.45 | % | 0 | 0 | 1.68 | 0.99 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 100.00 | 109.85 | 112.50 | 120.58 | 0.00 | 0.00% | 0 | 4 | 1.53 | 0.99 | 0.00 | -0.04 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 105.00 | 105.00 | 107.65 | 72.85 | 0.00 | 0.00% | 0 | 1 | 1.38 | 0.99 | 0.00 | -0.05 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 110.00 | 100.35 | 102.80 | 92.16 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.98 | 0.00 | -0.05 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 115.00 | 95.75 | 98.35 | % | 0 | 0 | 1.24 | 0.98 | 0.00 | -0.06 | 10/22/2024 12:58:54 PM EST | |||
| 120.00 | 90.65 | 93.75 | % | 0 | 0 | 1.18 | 0.97 | 0.00 | -0.08 | 10/22/2024 12:58:54 PM EST | |||
| 125.00 | 86.45 | 88.45 | 43.83 | 0.00 | 0.00% | 0 | 20 | 1.14 | 0.96 | 0.00 | -0.09 | 10/10/2024 | 10/22/2024 12:58:54 PM EST |
| 130.00 | 81.70 | 83.80 | 82.39 | 0.00 | 0.00% | 0 | 22 | 1.06 | 0.96 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 135.00 | 77.25 | 78.95 | % | 0 | 0 | 0.94 | 0.95 | 0.00 | -0.11 | 10/22/2024 12:58:54 PM EST | |||
| 140.00 | 72.85 | 74.65 | % | 0 | 0 | 0.96 | 0.94 | 0.00 | -0.12 | 10/22/2024 12:58:54 PM EST | |||
| 145.00 | 68.15 | 69.60 | 34.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.92 | 0.00 | -0.14 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 150.00 | 63.55 | 65.65 | % | 0 | 0 | 0.92 | 0.91 | 0.00 | -0.15 | 10/22/2024 12:58:54 PM EST | |||
| 155.00 | 59.60 | 61.55 | % | 0 | 0 | 0.87 | 0.89 | 0.00 | -0.17 | 10/22/2024 12:58:54 PM EST | |||
| 160.00 | 55.70 | 57.00 | 61.54 | 0.00 | 0.00% | 0 | 9 | 0.88 | 0.87 | 0.00 | -0.18 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 165.00 | 51.75 | 53.25 | 61.08 | 0.00 | 0.00% | 0 | 3 | 0.88 | 0.85 | 0.00 | -0.20 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 170.00 | 47.90 | 49.25 | 49.80 | 0.00 | 0.00% | 0 | 34 | 0.86 | 0.82 | 0.00 | -0.22 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 175.00 | 44.05 | 44.90 | 44.35 | -2.05 | -4.42% | 2 | 34 | 0.88 | 0.80 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 180.00 | 40.40 | 41.75 | 41.55 | -5.40 | -11.51% | 1 | 10 | 0.87 | 0.77 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 37.15 | 37.90 | 41.10 | 0.00 | 0.00% | 0 | 51 | 0.86 | 0.74 | 0.01 | -0.27 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 34.35 | 35.20 | 36.80 | 0.00 | 0.00% | 0 | 37 | 0.86 | 0.70 | 0.01 | -0.28 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 30.75 | 32.40 | 32.35 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.67 | 0.01 | -0.29 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 28.05 | 30.10 | 28.70 | -3.88 | -11.91% | 12 | 78 | 0.84 | 0.64 | 0.01 | -0.30 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 25.65 | 27.05 | 27.15 | -1.85 | -6.38% | 2 | 83 | 0.85 | 0.60 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 23.65 | 24.65 | 23.93 | -3.00 | -11.14% | 18 | 131 | 0.86 | 0.57 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 21.50 | 22.00 | 21.50 | -3.85 | -15.19% | 97 | 203 | 0.85 | 0.54 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 19.50 | 19.85 | 19.75 | -2.75 | -12.23% | 8 | 188 | 0.85 | 0.50 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 17.65 | 18.75 | 18.15 | -1.65 | -8.34% | 4 | 76 | 0.85 | 0.47 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 15.95 | 16.65 | 16.51 | -2.41 | -12.74% | 12 | 47 | 0.86 | 0.44 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 235.00 | 14.40 | 14.80 | 16.50 | -0.80 | -4.63% | 5 | 35 | 0.86 | 0.41 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 240.00 | 12.80 | 13.60 | 13.70 | -2.60 | -15.96% | 7 | 44 | 0.86 | 0.38 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 11.65 | 12.10 | 14.37 | 0.00 | 0.00% | 0 | 134 | 0.86 | 0.35 | 0.01 | -0.30 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 250.00 | 10.60 | 11.00 | 10.71 | -2.28 | -17.56% | 25 | 107 | 0.86 | 0.33 | 0.01 | -0.29 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 255.00 | 9.60 | 9.90 | 10.59 | -1.10 | -9.41% | 6 | 51 | 0.87 | 0.30 | 0.01 | -0.28 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 260.00 | 8.65 | 8.95 | 8.98 | -1.14 | -11.27% | 79 | 134 | 0.87 | 0.28 | 0.01 | -0.27 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 265.00 | 7.85 | 8.10 | 8.00 | -1.21 | -13.14% | 1 | 37 | 0.87 | 0.26 | 0.01 | -0.26 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 270.00 | 7.05 | 7.35 | 7.12 | -1.73 | -19.55% | 19 | 49 | 0.88 | 0.24 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 275.00 | 6.40 | 6.70 | 8.95 | 0.00 | 0.00% | 0 | 18 | 0.88 | 0.22 | 0.00 | -0.24 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 280.00 | 5.85 | 6.10 | 6.13 | -0.77 | -11.16% | 77 | 47 | 0.88 | 0.20 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 285.00 | 5.25 | 5.55 | 6.00 | 0.00 | 0.00% | 0 | 6 | 0.90 | 0.19 | 0.00 | -0.22 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 290.00 | 4.80 | 5.05 | 5.60 | -3.05 | -35.26% | 1 | 31 | 0.90 | 0.17 | 0.00 | -0.21 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 295.00 | 4.35 | 4.60 | 5.76 | 0.00 | 0.00% | 0 | 4 | 0.90 | 0.16 | 0.00 | -0.20 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 300.00 | 3.95 | 4.20 | 4.00 | -0.95 | -19.20% | 3 | 86 | 0.91 | 0.15 | 0.00 | -0.19 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 305.00 | 3.60 | 3.85 | 3.83 | -0.97 | -20.21% | 8 | 3 | 0.92 | 0.13 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 310.00 | 3.30 | 3.50 | 3.90 | -0.10 | -2.50% | 2 | 37 | 0.91 | 0.12 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 315.00 | 3.00 | 3.30 | 5.25 | 0.00 | 0.00% | 0 | 12 | 0.91 | 0.12 | 0.00 | -0.16 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 320.00 | 2.65 | 2.95 | 3.74 | 0.00 | 0.00% | 0 | 23 | 0.92 | 0.11 | 0.00 | -0.15 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 325.00 | 2.53 | 2.70 | 2.65 | -0.50 | -15.88% | 9 | 139 | 0.93 | 0.10 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 80.00 | 0.06 | 0.39 | 0.19 | 0.00 | 0.00% | 0 | 2 | 1.30 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 85.00 | 0.00 | 0.51 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.02 | 10/22/2024 12:58:54 PM EST | |||
| 90.00 | 0.01 | 0.28 | 0.24 | -0.04 | -14.29% | 16 | 20 | 1.04 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 95.00 | 0.13 | 0.62 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.03 | 10/22/2024 12:58:54 PM EST | |||
| 100.00 | 0.17 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 2 | 1.12 | -0.01 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 105.00 | 0.10 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 11 | 1.05 | -0.01 | 0.00 | -0.05 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 110.00 | 0.20 | 0.94 | 0.68 | 0.00 | 0.00% | 0 | 117 | 1.04 | -0.02 | 0.00 | -0.05 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 115.00 | 0.32 | 1.05 | 0.92 | 0.00 | 0.00% | 0 | 6 | 1.02 | -0.02 | 0.00 | -0.06 | 10/15/2024 | 10/22/2024 12:58:54 PM EST |
| 120.00 | 0.48 | 1.00 | 1.16 | 0.00 | 0.00% | 0 | 22 | 0.98 | -0.03 | 0.00 | -0.08 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 125.00 | 0.79 | 1.20 | 0.93 | -0.09 | -8.83% | 1 | 149 | 0.98 | -0.04 | 0.00 | -0.09 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 130.00 | 0.95 | 1.40 | 1.39 | 0.00 | 0.00% | 0 | 58 | 0.95 | -0.04 | 0.00 | -0.10 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 135.00 | 1.44 | 1.60 | 1.64 | -0.02 | -1.21% | 6 | 278 | 0.94 | -0.05 | 0.00 | -0.11 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 140.00 | 1.83 | 2.17 | 2.15 | +0.34 | +18.79% | 4 | 288 | 0.93 | -0.06 | 0.00 | -0.12 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 145.00 | 2.28 | 2.43 | 2.36 | +0.03 | +1.29% | 22 | 303 | 0.91 | -0.08 | 0.00 | -0.14 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 150.00 | 2.87 | 3.05 | 2.93 | +0.12 | +4.27% | 23 | 265 | 0.90 | -0.09 | 0.00 | -0.15 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 155.00 | 3.55 | 3.75 | 3.45 | -0.02 | -0.58% | 4 | 84 | 0.91 | -0.11 | 0.00 | -0.17 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 160.00 | 4.40 | 4.55 | 4.29 | +0.08 | +1.90% | 10 | 122 | 0.89 | -0.13 | 0.00 | -0.18 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 165.00 | 5.35 | 5.55 | 5.52 | -0.03 | -0.55% | 8 | 89 | 0.88 | -0.15 | 0.00 | -0.20 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 170.00 | 6.50 | 6.80 | 6.60 | +0.38 | +6.11% | 15 | 113 | 0.87 | -0.18 | 0.00 | -0.22 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 175.00 | 7.75 | 8.00 | 8.00 | +0.60 | +8.11% | 3 | 132 | 0.87 | -0.20 | 0.00 | -0.23 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 180.00 | 9.10 | 9.50 | 9.33 | +0.13 | +1.42% | 25 | 51 | 0.87 | -0.23 | 0.01 | -0.25 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 185.00 | 10.60 | 11.30 | 10.65 | 0.00 | 0.00% | 0 | 60 | 0.86 | -0.26 | 0.01 | -0.27 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 190.00 | 12.55 | 13.05 | 12.87 | +0.82 | +6.81% | 2 | 94 | 0.86 | -0.30 | 0.01 | -0.28 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 195.00 | 14.55 | 15.05 | 14.93 | -0.32 | -2.10% | 21 | 55 | 0.86 | -0.33 | 0.01 | -0.29 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 200.00 | 16.95 | 17.85 | 16.92 | -0.28 | -1.63% | 7 | 34 | 0.86 | -0.36 | 0.01 | -0.30 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 205.00 | 19.40 | 20.25 | 18.10 | -1.22 | -6.32% | 7 | 65 | 0.85 | -0.40 | 0.01 | -0.31 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 210.00 | 22.00 | 23.05 | 21.13 | -1.87 | -8.13% | 4 | 107 | 0.86 | -0.43 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 215.00 | 24.80 | 25.85 | 22.80 | -4.15 | -15.40% | 3 | 73 | 0.86 | -0.46 | 0.01 | -0.32 | 10/22/2024 | 10/22/2024 12:58:54 PM EST |
| 220.00 | 27.75 | 29.00 | 27.45 | 0.00 | 0.00% | 0 | 12 | 0.85 | -0.50 | 0.01 | -0.32 | 10/21/2024 | 10/22/2024 12:58:54 PM EST |
| 225.00 | 30.85 | 31.80 | 29.27 | 0.00 | 0.00% | 0 | 5 | 0.86 | -0.53 | 0.01 | -0.32 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 230.00 | 33.80 | 34.80 | 34.66 | 0.00 | 0.00% | 0 | 12 | 0.86 | -0.56 | 0.01 | -0.32 | 10/18/2024 | 10/22/2024 12:58:54 PM EST |
| 235.00 | 36.85 | 38.70 | 67.50 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.59 | 0.01 | -0.31 | 10/11/2024 | 10/22/2024 12:58:54 PM EST |
| 240.00 | 41.05 | 42.20 | 50.70 | 0.00 | 0.00% | 0 | 7 | 0.88 | -0.62 | 0.01 | -0.31 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 245.00 | 44.10 | 45.45 | % | 0 | 0 | 0.86 | -0.65 | 0.01 | -0.30 | 10/22/2024 12:58:54 PM EST | |||
| 250.00 | 48.75 | 49.25 | 52.00 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.67 | 0.01 | -0.29 | 10/16/2024 | 10/22/2024 12:58:54 PM EST |
| 255.00 | 52.70 | 54.05 | % | 0 | 0 | 0.87 | -0.70 | 0.01 | -0.28 | 10/22/2024 12:58:54 PM EST | |||
| 260.00 | 56.70 | 58.10 | 63.45 | 0.00 | 0.00% | 0 | 8 | 0.87 | -0.72 | 0.01 | -0.27 | 10/17/2024 | 10/22/2024 12:58:54 PM EST |
| 265.00 | 60.65 | 62.35 | % | 0 | 0 | 0.89 | -0.74 | 0.01 | -0.26 | 10/22/2024 12:58:54 PM EST | |||
| 270.00 | 65.05 | 66.25 | % | 0 | 0 | 0.87 | -0.76 | 0.01 | -0.25 | 10/22/2024 12:58:54 PM EST | |||
| 275.00 | 68.55 | 70.40 | % | 0 | 0 | 0.88 | -0.78 | 0.00 | -0.24 | 10/22/2024 12:58:54 PM EST | |||
| 280.00 | 73.85 | 74.80 | % | 0 | 0 | 0.90 | -0.80 | 0.00 | -0.23 | 10/22/2024 12:58:54 PM EST | |||
| 285.00 | 77.55 | 79.15 | % | 0 | 0 | 0.90 | -0.81 | 0.00 | -0.22 | 10/22/2024 12:58:54 PM EST | |||
| 290.00 | 82.05 | 84.40 | % | 0 | 0 | 0.88 | -0.83 | 0.00 | -0.21 | 10/22/2024 12:58:54 PM EST | |||
| 295.00 | 87.45 | 88.35 | % | 0 | 0 | 0.90 | -0.84 | 0.00 | -0.20 | 10/22/2024 12:58:54 PM EST | |||
| 300.00 | 91.20 | 93.15 | % | 0 | 0 | 0.92 | -0.85 | 0.00 | -0.19 | 10/22/2024 12:58:54 PM EST | |||
| 305.00 | 96.15 | 97.35 | % | 0 | 0 | 0.89 | -0.87 | 0.00 | -0.18 | 10/22/2024 12:58:54 PM EST | |||
| 310.00 | 100.80 | 102.00 | % | 0 | 0 | 0.91 | -0.88 | 0.00 | -0.17 | 10/22/2024 12:58:54 PM EST | |||
| 315.00 | 106.10 | 107.05 | % | 0 | 0 | 0.92 | -0.88 | 0.00 | -0.16 | 10/22/2024 12:58:54 PM EST | |||
| 320.00 | 110.15 | 112.50 | % | 0 | 0 | 0.90 | -0.89 | 0.00 | -0.15 | 10/22/2024 12:58:54 PM EST | |||
| 325.00 | 114.85 | 117.25 | % | 0 | 0 | 0.90 | -0.90 | 0.00 | -0.15 | 10/22/2024 12:58:54 PM EST |