Coinbase Global Inc.

NAS: COIN

GO
/marketstate/country/us

Market open

 --Real time quotes

Jul 26, 2021, 9:35 a.m.

/zigman2/quotes/225893452/composite

$

239.65

Change

+14.73 +6.55%

Volume

Volume 356,985

Real time quotes

/zigman2/quotes/225893452/composite

Previous close

$ 224.92

$ 239.65

Change

+14.73 +6.55%

Day low

Day high

$237.88

$242.50

Open

52 week low

52 week high

$208.00

$429.54

Open

OPTION CHAIN FOR COINBASE GLOBAL INC.

In-the-money

July, 2021 Options

Hide
CALLS PUTS
Expires July 30, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 103.90 105.50 120.00 quote 0.06 0.00 0.00 0.00 0.05 15.00
quote 0.00 0.00 0.00 99.10 100.60 125.00 quote 0.10 0.00 0.00 0.00 0.05 1.00
quote 93.00 -23.20 2.00 94.10 95.50 2.00 130.00 quote 0.05 0.02 48.00 0.00 0.10 68.00
quote 90.00 0.00 0.00 88.80 90.70 1.00 135.00 quote 0.05 -0.39 70.00 0.00 0.10 73.00
quote 107.30 0.00 0.00 83.90 86.20 1.00 140.00 quote 0.05 0.00 837.00 0.05 0.15 937.00
quote 0.00 0.00 0.00 78.90 81.10 145.00 quote 0.09 0.00 0.00 0.00 0.15 11.00
quote 68.20 0.00 0.00 73.80 76.40 1.00 150.00 quote 0.13 0.00 0.00 0.00 0.15 77.00
quote 0.00 0.00 0.00 68.40 71.60 155.00 quote 0.10 0.05 265.00 0.00 0.15 277.00
quote 60.40 0.00 0.00 63.60 65.90 1.00 160.00 quote 0.10 0.00 92.00 0.00 0.15 111.00
quote 56.60 0.00 0.00 58.90 61.00 1.00 165.00 quote 0.14 0.01 89.00 0.00 0.20 105.00
quote 58.30 0.00 0.00 53.90 55.40 126.00 170.00 quote 0.14 -0.04 57.00 0.10 0.20 313.00
quote 50.00 0.00 0.00 49.20 50.90 2.00 175.00 quote 0.20 -0.04 17.00 0.10 0.20 230.00
quote 46.00 0.00 0.00 43.70 45.50 115.00 180.00 quote 0.20 -0.10 285.00 0.20 0.30 1,167
quote 44.80 0.00 0.00 39.10 41.10 5.00 185.00 quote 0.25 -0.17 119.00 0.25 0.40 379.00
quote 37.15 0.00 0.00 34.50 36.00 15.00 190.00 quote 0.39 -0.08 74.00 0.30 0.45 1,720
quote 31.00 0.00 1.00 29.20 31.50 1.00 195.00 quote 0.57 -0.08 204.00 0.50 0.60 744.00
quote 25.10 -2.17 25.00 24.90 26.90 30.00 200.00 quote 0.76 -0.14 226.00 0.70 0.75 781.00
quote 25.20 0.00 0.00 21.70 24.80 4.00 202.50 quote 1.00 -0.05 49.00 0.80 0.95 226.00
quote 18.95 0.00 0.00 20.30 21.30 13.00 205.00 quote 1.07 -0.12 192.00 1.00 1.10 608.00
quote 25.50 0.00 0.00 17.80 19.50 26.00 207.50 quote 1.30 -0.14 38.00 1.25 1.40 306.00
quote 16.00 -10.40 8.00 15.90 16.90 32.00 210.00 quote 1.60 -0.25 955.00 1.55 1.75 1,501
quote 14.28 -1.87 7.00 13.90 14.70 80.00 212.50 quote 1.97 -0.23 511.00 1.95 2.10 496.00
quote 12.10 -2.27 42.00 12.10 12.70 98.00 215.00 quote 2.58 -0.14 299.00 2.40 2.55 592.00
quote 10.52 -2.88 75.00 10.30 10.80 139.00 217.50 quote 3.18 -0.02 146.00 3.00 3.30 658.00
quote 8.80 -2.00 381.00 8.60 9.00 503.00 220.00 quote 3.90 -0.09 203.00 3.80 4.00 731.00
quote 7.20 -1.80 22.00 7.10 7.50 141.00 222.50 quote 5.00 0.19 160.00 4.70 5.10 261.00
quote 6.00 -1.20 377.00 5.70 6.10 456.00 225.00 quote 6.14 0.04 390.00 5.80 6.20 1,073
quote 4.79 -1.21 237.00 4.70 4.90 266.00 227.50 quote 7.37 0.11 205.00 7.20 7.60 747.00
quote 3.90 -1.00 924.00 3.80 4.00 1,222 230.00 quote 9.10 0.80 252.00 8.70 9.20 847.00
quote 3.00 -1.20 123.00 2.90 3.20 366.00 232.50 quote 10.90 0.71 204.00 10.40 11.00 269.00
quote 2.47 -0.76 1,096 2.30 2.50 1,420 235.00 quote 12.53 0.64 202.00 12.20 13.00 405.00
quote 1.85 -0.76 274.00 1.80 2.00 280.00 237.50 quote 15.67 1.99 33.00 14.20 15.00 164.00
239.65 Current price as of 7/26/2021 09:35:28 AM
quote 1.50 -0.61 1,407 1.50 1.55 2,449 240.00 quote 16.96 1.51 26.00 15.80 17.20 257.00
quote 1.15 -0.55 176.00 1.10 1.25 265.00 242.50 quote 19.15 1.30 8.00 18.00 19.30 60.00
quote 0.98 -0.42 499.00 0.90 1.00 719.00 245.00 quote 22.02 2.00 37.00 20.60 21.60 227.00
quote 0.75 -0.35 98.00 0.70 0.80 214.00 247.50 quote 23.80 2.12 5.00 23.00 24.10 59.00
quote 0.62 -0.28 1,315 0.60 0.65 1,998 250.00 quote 26.00 1.80 16.00 25.40 27.00 137.00
quote 0.50 -0.25 43.00 0.45 0.55 229.00 252.50 quote 28.20 -10.06 8.00 27.40 29.00 33.00
quote 0.43 -0.22 66.00 0.40 0.45 524.00 255.00 quote 30.90 2.56 24.00 29.70 31.90 91.00
quote 0.36 -0.26 152.00 0.25 0.40 220.00 257.50 quote 34.30 6.05 10.00 32.40 33.80 11.00
quote 0.35 -0.10 259.00 0.30 0.35 967.00 260.00 quote 35.92 2.92 8.00 34.40 36.00 96.00
quote 0.25 -0.13 397.00 0.25 0.30 512.00 262.50 quote 35.90 0.00 0.00 37.20 38.90 6.00
quote 0.21 -0.09 54.00 0.20 0.25 541.00 265.00 quote 36.85 0.00 0.00 39.50 41.40 33.00
quote 0.16 -0.14 22.00 0.15 0.25 67.00 267.50 quote 41.70 0.00 0.00 42.00 43.40 4.00
quote 0.20 -0.06 17.00 0.10 0.20 412.00 270.00 quote 46.30 3.72 7.00 44.80 45.80 96.00
quote 0.15 -0.41 22.00 0.10 0.20 59.00 272.50 quote 58.16 0.00 0.00 47.30 48.40 4.00
quote 0.12 -0.08 99.00 0.10 0.20 425.00 275.00 quote 49.95 -0.71 12.00 49.80 50.90 21.00
quote 0.13 -0.32 5.00 0.05 0.20 46.00 277.50 quote 53.98 3.27 10.00 52.20 53.30 10.00
quote 0.12 -0.05 28.00 0.10 0.15 427.00 280.00 quote 53.50 0.00 0.00 54.40 56.00 21.00
quote 0.10 -0.05 5.00 0.00 0.15 180.00 285.00 quote 59.96 8.73 1.00 59.60 60.90 9.00
quote 0.07 -0.08 45.00 0.05 0.10 225.00 290.00 quote 61.41 0.00 0.00 64.10 65.90 6.00
quote 0.15 0.00 0.00 0.05 0.10 60.00 295.00 quote 0.00 0.00 0.00 69.50 71.30
quote 0.09 -0.01 33.00 0.05 0.10 1,018 300.00 quote 66.60 0.00 0.00 74.50 76.30 40.00
quote 0.05 -0.05 5.00 0.05 0.10 123.00 305.00 quote 0.00 0.00 0.00 79.70 80.90
quote 0.05 -0.01 7.00 0.00 0.05 55.00 310.00 quote 77.67 0.00 0.00 84.30 85.80 1.00
quote 0.05 0.00 0.00 0.00 0.15 29.00 315.00 quote 82.84 0.00 0.00 89.40 90.60 1.00
quote 0.10 0.00 0.00 0.00 0.10 162.00 320.00 quote 75.73 0.00 0.00 94.30 96.10 1.00
quote 0.05 0.00 0.00 0.00 0.15 97.00 325.00 quote 0.00 0.00 0.00 99.00 101.10
quote 0.10 0.00 0.00 0.00 0.15 25.00 330.00 quote 0.00 0.00 0.00 104.40 105.90
quote 0.10 0.00 1.00 0.00 0.10 29.00 335.00 quote 0.00 0.00 0.00 109.40 110.70
quote 0.08 0.00 0.00 0.00 0.05 60.00 340.00 quote 0.00 0.00 0.00 114.30 116.00
quote 0.09 0.00 0.00 0.00 0.05 25.00 345.00 quote 0.00 0.00 0.00 119.50 120.80
quote 0.05 -0.02 80.00 0.00 0.05 193.00 350.00 quote 119.10 0.00 0.00 124.20 125.90
quote 0.10 0.00 0.00 0.00 0.15 54.00 355.00 quote 0.00 0.00 0.00 129.50 130.70
quote 0.32 0.00 0.00 0.00 0.15 14.00 360.00 quote 0.00 0.00 0.00 134.60 135.80
quote 0.15 0.00 0.00 0.00 0.15 3.00 365.00 quote 0.00 0.00 0.00 139.10 140.80
quote 0.80 0.00 0.00 0.00 0.10 48.00 370.00 quote 0.00 0.00 0.00 144.30 145.80
quote 0.05 0.00 0.00 0.00 0.05 6.00 375.00 quote 0.00 0.00 0.00 149.10 150.80

August, 2021 Options

Show

September, 2021 Options

Show

December, 2021 Options

Show

January, 2022 Options

Show

March, 2022 Options

Show

June, 2022 Options

Show

September, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.