Free Trial

Coinbase Global (COIN) Options Chain & Prices

Coinbase Global logo
$308.47 -0.50 (-0.16%)
Closing price 08/28/2025 04:00 PM Eastern
Extended Trading
$305.20 -3.27 (-1.06%)
As of 07:13 AM 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
8/29/2025$247.50$0.015Put321119186686
(+26)
148.96%
(+31.50%)
-0.00220230
8/29/2025$250.00$0.017Put11924512782
(-10)
144.51%
(+30.66%)
-0.00254539
8/29/2025$250.00$58.930Call11 - 54
(-1)
144.51%
(+30.69%)
0.9974011
8/29/2025$252.50$0.019Put10097 - 169
(+5)
140.05%
(+29.78%)
-0.00294512
8/29/2025$255.00$0.022Put993249526
(-17)
135.56%
(+27.48%)
-0.00341519
8/29/2025$257.50$0.025Put21177112123
(+25)
131.05%
(+27.85%)
-0.00396821
8/29/2025$260.00$0.029Put151331051000
(-7)
126.53%
(+26.77%)
-0.00462124
8/29/2025$260.00$48.947Call1 - - 102
(-1)
126.53%
(+26.79%)
0.9953251
8/29/2025$262.50$0.033Put3 - - 412
(-7)
121.98%
(+25.59%)
-0.0053972
8/29/2025$265.00$0.038Put3,5331,8657091387
(-15)
117.40%
(+23.89%)
-0.006325280
8/29/2025$267.50$0.044Put50345150119
(-24)
112.81%
(+22.91%)
-0.00744230
8/29/2025$267.50$41.465Call1 - - 4
(+0)
112.81%
(+22.93%)
0.9925041
8/29/2025$270.00$0.050Put417163481310
(-22)
108.20%
(+21.37%)
-0.00879793
8/29/2025$270.00$38.973Call12 - - 177
(-8)
108.20%
(+21.40%)
0.9911495
8/29/2025$272.50$0.059Put1208715161
(-43)
103.59%
(+19.70%)
-0.01046423
8/29/2025$272.50$36.483Call21110
(-10)
103.59%
(+19.72%)
0.9894822
8/29/2025$275.00$0.069Put26765755599
(+61)
98.98%
(+17.89%)
-0.01253958
8/29/2025$275.00$33.994Call5 - - 32
(+0)
98.98%
(+17.91%)
0.9874072
8/29/2025$277.50$0.081Put275524764
(+1)
94.39%
(+15.94%)
-0.01516818
8/29/2025$280.00$0.097Put53561642619
(+127)
89.85%
(+13.90%)
-0.01857111
8/29/2025$280.00$29.025Call121 - 118
(+0)
89.85%
(+13.90%)
0.9813767
8/29/2025$282.50$0.118Put175926663
(-72)
85.39%
(+11.73%)
-0.02306559
8/29/2025$285.00$0.146Put398141731081
(-11)
81.07%
(+9.55%)
-0.029162126
8/29/2025$285.00$24.077Call4 - - 77
(+11)
81.07%
(+9.55%)
0.9707842
8/29/2025$287.50$0.186Put728485211092
(-40)
76.92%
(+7.36%)
-0.03762145
8/29/2025$287.50$21.618Call5 - 169
(+0)
76.92%
(+7.36%)
0.9623265
8/29/2025$290.00$0.244Put1,4132157026895
(-18)
73.02%
(+5.23%)
-0.049619255
8/29/2025$290.00$19.177Call801031205
(+12)
73.02%
(+5.23%)
0.95032721
8/29/2025$292.50$0.330Put295141541058
(+532)
69.42%
(+3.24%)
-0.06691593
8/29/2025$292.50$16.765Call1072375
(-1)
69.42%
(+3.24%)
0.933031102
8/29/2025$295.00$0.461Put7322061501329
(+32)
66.19%
(+1.87%)
-0.09199212
8/29/2025$295.00$14.397Call135661416
(+5)
66.19%
(+1.46%)
0.90795685
8/29/2025$297.50$0.662Put978475114813
(-144)
60.44%
(-2.96%)
-0.128036181
8/29/2025$297.50$12.099Call149136220
(+8)
63.36%
(-0.03%)
0.87191114
8/29/2025$300.00$0.967Put4,7881,8391,9513135
(-45)
57.38%
(-4.28%)
-0.178527864
8/29/2025$300.00$9.905Call3135793736
(-61)
60.97%
(-1.23%)
0.821423122
8/29/2025$302.50$1.422Put4631511141040
(-164)
59.00%
(-1.41%)
-0.246233215
8/29/2025$302.50$7.861Call205521141076
(-30)
59.00%
(-1.30%)
0.75372789
8/29/2025$305.00$2.078Put2,0746268081461
(+193)
57.43%
(-2.77%)
-0.331778580
8/29/2025$305.00$6.019Call6602612741463
(+138)
57.43%
(-2.77%)
0.668236228
This is my Christian duty (Ad)

“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 trillion vault of untapped American wealth. Former CIA advisor Jim Rickards calls it the “Old Testament Wealth Code” — and says it could transform your financial future. He’s revealing everything in a new presentation.tc pixel

Watch Jim Rickards reveal the Old Testament Wealth Code
8/29/2025$307.50$2.986Put1,9054451,1671317
(+67)
56.28%
(-3.19%)
-0.432242499
8/29/2025$307.50$4.428Call1,046146275628
(+146)
56.28%
(-3.19%)
0.567951222
8/29/2025$310.00$4.183Put4,8652,2001,8382225
(+150)
55.55%
(-3.45%)
-0.5407541,157
8/29/2025$310.00$3.125Call6,1002,3812,5222340
(+696)
55.55%
(-3.12%)
0.4599661,072
8/29/2025$312.50$5.683Put1,539842455363
(+16)
55.30%
(-3.53%)
-0.647472465
8/29/2025$312.50$2.123Call3,0901,0621,2465228
(+96)
53.20%
(-5.15%)
0.35432976
8/29/2025$315.00$7.467Put626241311585
(-78)
55.60%
(-3.37%)
-0.74274348
8/29/2025$315.00$1.402Call6,0252,4882,31110550
(+28)
53.09%
(-5.61%)
0.2608921,674
8/29/2025$317.50$9.490Put793920329
(-17)
53.83%
(-5.55%)
-0.81973734
8/29/2025$317.50$0.916Call1,7475726347339
(+105)
53.79%
(-5.02%)
0.185984615
8/29/2025$320.00$11.691Put47021401790
(-49)
58.04%
(-1.94%)
-0.87659287
8/29/2025$320.00$0.605Call6,1812,7902,3188524
(-361)
54.39%
(-4.85%)
0.1308591,560
8/29/2025$322.50$14.014Put16 - 10211
(-10)
60.24%
(-0.48%)
-0.91558914
8/29/2025$322.50$0.412Call4,4281,1272,5074492
(+100)
58.13%
(-2.04%)
0.0928841,201
8/29/2025$325.00$16.411Put1131813426
(-30)
-0.94087538
8/29/2025$325.00$0.296Call5,6721,7172,5985111
(+1381)
63.10%
(+1.99%)
0.067826837
8/29/2025$327.50$18.852Put72224
(+0)
66.56%
(+4.02%)
-0.9567575
8/29/2025$327.50$0.226Call87314851811930
(-270)
66.56%
(+4.02%)
0.051593259
8/29/2025$330.00$21.317Put5314368
(-25)
70.53%
(+6.92%)
-0.96683118
8/29/2025$330.00$0.183Call1,5653815593503
(-33)
68.91%
(+5.42%)
0.04102467
8/29/2025$332.50$0.156Call6,0113852926269
(+348)
74.87%
(+10.08%)
0.033943143
8/29/2025$335.00$26.282Put1411111
(-17)
79.45%
(+13.36%)
-0.97771111
8/29/2025$335.00$0.138Call11,91528956011900
(+200)
79.45%
(+13.36%)
0.028995266
8/29/2025$337.50$28.772Put1 - - 7
(+0)
84.15%
(+16.62%)
-0.9808951
8/29/2025$337.50$0.125Call25171675278
(+247)
84.15%
(+16.62%)
0.02535698
8/29/2025$340.00$31.266Put44361156
(-7)
88.89%
(+19.78%)
-0.98321133
8/29/2025$340.00$0.116Call1,4514736057313
(+337)
88.89%
(+19.78%)
0.022551299
8/29/2025$342.50$33.761Put25 - 2327
(-1)
93.61%
(+22.78%)
-0.9850676
8/29/2025$342.50$0.108Call415801405005
(+248)
93.61%
(+22.79%)
0.02029390
8/29/2025$345.00$36.256Put2,18311290
(-4)
98.27%
(+25.56%)
-0.9866079
8/29/2025$345.00$0.101Call25151721397
(+125)
98.27%
(+25.59%)
0.01841574
8/29/2025$347.50$38.752Put29163
(-1)
102.86%
(+28.14%)
-0.9879164
8/29/2025$347.50$0.096Call12332361158
(+2)
102.86%
(+28.16%)
0.01681536
8/29/2025$350.00$41.249Put1,742 - 601149
(-140)
107.37%
(+30.50%)
-0.9890517
8/29/2025$350.00$0.090Call1,6357005918726
(+453)
107.37%
(+30.49%)
0.015431285
8/29/2025$352.50$43.745Put17 - - 2
(-27)
111.78%
(+32.65%)
-0.9900462
8/29/2025$352.50$0.086Call1201324360
(-16)
111.78%
(+32.64%)
0.01421617
8/29/2025$355.00$46.242Put256 - - 3
(-41)
116.11%
(+34.60%)
-0.9908923
8/29/2025$355.00$0.081Call972241330
(+1)
116.11%
(+34.59%)
0.01313619
8/29/2025$357.50$0.077Call1109414605
(-16)
120.35%
(+36.38%)
0.0121723
8/29/2025$360.00$51.238Put15,7861,223 - 3522
(-62)
124.49%
(+38.02%)
-0.99229117
8/29/2025$360.00$0.074Call11,37036533812836
(+292)
124.49%
(+38.01%)
0.011299167
8/29/2025$362.50$0.070Call67248136
(+29)
128.55%
(+39.52%)
0.0105119
8/29/2025$365.00$56.233Put175 - - 2
(-92)
132.53%
(+40.93%)
-0.9934483
8/29/2025$365.00$0.067Call28765332344
(+24)
132.53%
(+40.92%)
0.00979477
8/29/2025$367.50$58.731Put612 - - 7
(-10)
136.42%
(+42.23%)
-0.9939543
8/29/2025$367.50$0.063Call56506167
(+64)
136.42%
(+42.23%)
0.00913910
8/29/2025$370.00$0.060Call20861391026
(-2)
140.23%
(+43.45%)
0.00853832
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NASDAQ:COIN) was last updated on 8/29/2025 by MarketBeat.com Staff
From Our Partners