Free Trial

Coinbase Global (COIN) Options Chain & Prices

Coinbase Global logo
$310.54 -0.25 (-0.08%)
Closing price 04:00 PM Eastern
Extended Trading
$309.52 -1.03 (-0.33%)
As of 06:43 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
8/8/2025$250.00$0.023Put15327932187
(+116)
152.65%
(+41.68%)
-0.00314239
8/8/2025$250.00$60.769Call3 - 113
(+1)
152.50%
(+41.35%)
0.9970083
8/8/2025$255.00$0.029Put13441841154
(+459)
143.23%
(+38.84%)
-0.00413430
8/8/2025$255.00$55.881Call1 - - 3
(-1)
143.39%
(+39.17%)
0.9960531
8/8/2025$260.00$0.037Put4051421621489
(+117)
134.15%
(+36.57%)
-0.00544781
8/8/2025$260.00$50.787Call1 - - 84
(+0)
133.99%
(+36.24%)
0.9946881
8/8/2025$265.00$0.048Put3126128852
(-144)
124.74%
(+33.48%)
-0.00736451
8/8/2025$267.50$0.055Put36136285
(+30)
120.11%
(+31.99%)
-0.00858910
8/8/2025$270.00$0.063Put459160187991
(-17)
115.47%
(+30.42%)
-0.01006387
8/8/2025$270.00$40.816Call133 - 63
(+2)
115.47%
(+30.42%)
0.9901034
8/8/2025$272.50$0.073Put1,11720271620
(+424)
110.82%
(+28.72%)
-0.01184651
8/8/2025$275.00$0.083Put34630991784
(+176)
106.31%
(+27.04%)
-0.01392380
8/8/2025$275.00$35.839Call4 - - 26
(+1)
106.14%
(+26.87%)
0.9861493
8/8/2025$277.50$0.097Put144583805
(+592)
101.62%
(+25.15%)
-0.0165752
8/8/2025$280.00$0.114Put1,016465832016
(+383)
95.51%
(+21.37%)
-0.019999173
8/8/2025$280.00$30.871Call195295
(+10)
96.73%
(+22.60%)
0.98016611
8/8/2025$282.50$0.134Put349751491368
(+221)
92.20%
(+20.42%)
-0.02399686
8/8/2025$285.00$0.161Put59623290819
(+170)
85.94%
(+16.54%)
-0.029585178
8/8/2025$285.00$25.920Call117240
(-3)
87.36%
(+17.47%)
0.9705811
8/8/2025$287.50$0.197Put1,3721171161405
(+92)
82.80%
(+14.23%)
-0.036775147
8/8/2025$287.50$23.559Call51299
(+6)
82.98%
(+14.89%)
0.963725
8/8/2025$290.00$0.246Put2,9071,0617593800
(-1844)
78.48%
(+11.82%)
-0.046704409
8/8/2025$290.00$21.007Call1103718363
(+83)
78.48%
(+11.82%)
0.95346147
8/8/2025$292.50$0.319Put2,6111,0921,1951204
(+442)
74.24%
(+9.24%)
-0.060868287
8/8/2025$292.50$18.581Call81722184
(+123)
74.53%
(+9.08%)
0.93929822
8/8/2025$295.00$0.431Put1,6664573241900
(+407)
69.42%
(+4.92%)
-0.081449450
8/8/2025$295.00$16.193Call19210847803
(+682)
71.08%
(+6.58%)
0.91871664
8/8/2025$297.50$0.595Put1,6122396011054
(+480)
68.31%
(+4.50%)
-0.109842372
8/8/2025$297.50$13.962Call58735491025
(+940)
68.31%
(+4.52%)
0.890324119
8/8/2025$300.00$0.868Put4,9681,7132,2184602
(+197)
64.40%
(+0.87%)
-0.1533261,060
8/8/2025$300.00$11.632Call1,4466796181886
(+748)
65.91%
(+2.62%)
0.846841380
8/8/2025$302.50$1.263Put760260325731
(+11)
64.14%
(+1.10%)
-0.210034330
8/8/2025$302.50$9.613Call443243110634
(+214)
64.21%
(+1.15%)
0.792762194
8/8/2025$305.00$1.831Put3,2281,3061,4161017
(+85)
62.83%
(-0.08%)
-0.282186901
8/8/2025$305.00$7.597Call1,9031,0995942013
(+1042)
62.83%
(-0.08%)
0.718016606
8/8/2025$307.50$2.614Put1,533652607563
(-15)
59.96%
(-1.31%)
-0.36816518
8/8/2025$307.50$5.949Call1,133512356690
(+76)
61.93%
(-1.06%)
0.635906386
8/8/2025$310.00$3.645Put4,7561,8382,242988
(-40)
60.64%
(-2.59%)
-0.4637231,298
8/8/2025$310.00$4.412Call6,6322,7392,8112826
(+1206)
59.91%
(-3.31%)
0.5368491,879
8/8/2025$312.50$4.883Put3,7481,0951,384965
(+11)
61.02%
(-2.73%)
-0.558396898
FOUR TRILLION DOLLARS! (Ad)

Nvidia just became the first company in history to hit a $4 trillion valuation—surpassing Apple and Microsoft. But one controversial analyst, known for predicting the collapses of Fannie Mae, GM, and others, is issuing a serious warning. He believes Nvidia’s rise has masked a dangerous flaw—and that the stock could fall 50% or more from current levels.

Click here to watch his urgent Nvidia exposé before the hype turns to panic.
8/8/2025$312.50$3.208Call3,9791,6641,8751030
(+407)
60.34%
(-3.00%)
0.4386911,302
8/8/2025$315.00$6.501Put2,3471,0109291034
(-97)
61.05%
(-3.22%)
-0.657409787
8/8/2025$315.00$2.301Call16,3987,2797,6043011
(+168)
61.05%
(-3.32%)
0.3486713,868
8/8/2025$317.50$8.304Put3891371321193
(-8)
61.43%
(+3.32%)
-0.74242146
8/8/2025$317.50$1.562Call3,4461,3201,6661443
(+64)
61.04%
(-4.03%)
0.2616811,235
8/8/2025$320.00$10.314Put4151501551240
(-44)
62.17%
(-3.91%)
-0.813173195
8/8/2025$320.00$1.061Call19,4928,2428,5765132
(+2525)
62.17%
(-3.91%)
0.1929144,338
8/8/2025$322.50$12.485Put813121305
(-5)
63.33%
(-2.72%)
-0.8681826
8/8/2025$322.50$0.718Call1,793914570719
(+36)
63.89%
(-2.64%)
0.139676689
8/8/2025$325.00$14.775Put781819500
(-34)
64.95%
(-3.79%)
-0.90832243
8/8/2025$325.00$0.501Call5,1832,1561,8472238
(-77)
64.87%
(-4.00%)
0.1021321,501
8/8/2025$327.50$17.047Put2815229
(-4)
66.98%
(-3.55%)
-0.93504511
8/8/2025$327.50$0.353Call1,1434552614979
(-74)
66.98%
(-3.55%)
0.074406431
8/8/2025$330.00$19.569Put11521381611
(-13)
69.73%
(-2.55%)
-0.95441947
8/8/2025$330.00$0.256Call9,6364,6553,4219889
(+203)
69.04%
(-3.24%)
0.0548131,474
8/8/2025$332.50$22.021Put175263
(-2)
72.81%
(-1.53%)
-0.9665137
8/8/2025$332.50$0.196Call9382622085966
(+187)
71.46%
(-2.88%)
0.04219255
8/8/2025$335.00$24.492Put5132388
(+2)
76.23%
(+0.21%)
-0.97455226
8/8/2025$335.00$0.157Call9,6137774809078
(-1008)
76.23%
(-0.34%)
0.033488418
8/8/2025$337.50$26.972Put4 - - 73
(-33)
79.86%
(+0.94%)
-0.9800764
8/8/2025$337.50$0.131Call6,672301646262
(-9685)
79.69%
(+0.64%)
0.027522134
8/8/2025$340.00$29.458Put4421957
(-634)
83.59%
(+2.23%)
-0.98398122
8/8/2025$340.00$0.110Call1,5125893242007
(+28)
81.50%
(+0.45%)
0.022699395
8/8/2025$342.50$31.948Put2 - - 112
(-6)
87.35%
(+3.49%)
-0.9869742
8/8/2025$342.50$0.095Call23578102431
(-24)
87.35%
(+3.49%)
0.01917288
8/8/2025$345.00$34.440Put7133263
(-26)
91.08%
(+4.69%)
-0.98922421
8/8/2025$345.00$0.083Call1,0441675701659
(+89)
91.08%
(+4.69%)
0.016376153
8/8/2025$347.50$36.934Put15 - 184
(-8)
94.75%
(+5.82%)
-0.9909643
8/8/2025$347.50$0.073Call23950174744
(-217)
94.75%
(+5.82%)
0.01411366
8/8/2025$350.00$39.429Put8214161239
(-37)
98.36%
(+1.95%)
-0.99240829
8/8/2025$350.00$0.065Call1,7356277954400
(-738)
98.19%
(+6.61%)
0.012321268
8/8/2025$352.50$41.820Put1953320
(-2)
101.73%
(+7.63%)
-0.993578
8/8/2025$352.50$0.057Call10454288818
(-16)
99.69%
(+5.72%)
0.01068246
8/8/2025$355.00$44.421Put74732317
(-37)
105.34%
(+8.87%)
-0.99456914
8/8/2025$355.00$0.051Call227878531
(+8)
105.34%
(+9.22%)
0.00936354
8/8/2025$357.50$0.045Call5,61711255654
(-2)
108.71%
(+9.78%)
0.00823828
8/8/2025$360.00$49.416Put357 - 495
(-60)
112.00%
(+10.64%)
-0.9960066
8/8/2025$360.00$0.041Call7,46822968116079
(-7606)
112.00%
(+10.64%)
0.00727172
8/8/2025$362.50$0.037Call54214125
(+11)
115.21%
(+11.46%)
0.00643212
8/8/2025$365.00$54.411Put10 - - 112
(-120)
118.33%
(+12.22%)
-0.9971015
8/8/2025$365.00$0.033Call2128587741
(+38)
118.33%
(+12.22%)
0.00570478
8/8/2025$367.50$56.910Put136288
(-22)
121.37%
(+12.95%)
-0.9974938
8/8/2025$367.50$0.030Call63352367
(-1)
121.23%
(+12.80%)
0.00509421
8/8/2025$370.00$0.027Call296311511946
(+55)
124.19%
(+13.39%)
0.0045347
8/8/2025$372.50$61.908Put55 - 15
(-12)
127.22%
(+14.25%)
-0.9981251
8/8/2025$372.50$0.024Call39316317
(-6)
127.22%
(+14.25%)
0.00401116
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


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