Stocks Options

LAST PRICE
224.9400
TODAY'S CHANGE (%)
Trending Down-2.5700 (-1.1296%)

Bid / Lots
223.0000/ 5
Ask / Lots
223.2400/ 31
Open / Previous Close
223.8100 / 227.5100
Day Range
Low 222.2200
High 227.1100
52 Week Range
Low 69.6300
High 283.4800
Volume
3,241,672
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 75.990

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COINIn the Money	$144.25In the Money	$147.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	COINOut of the Money	$0.00Out of the Money	$2.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$139.15In the Money	$142.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	COINOut of the Money	$0.00Out of the Money	$2.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$134.20In the Money	$137.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	COINOut of the Money	$0.00Out of the Money	$2.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$129.25In the Money	$132.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	COINOut of the Money	$0.00Out of the Money	$2.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$124.35In the Money	$127.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	COINOut of the Money	$0.00Out of the Money	$2.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$119.35In the Money	$122.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	COINOut of the Money	$0.00Out of the Money	$2.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$114.45In the Money	$117.40In the Money	$110.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	COINOut of the Money	$0.00Out of the Money	$2.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$109.50In the Money	$112.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	COINOut of the Money	$0.00Out of the Money	$2.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$104.50In the Money	$107.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	COINOut of the Money	$0.00Out of the Money	$2.36Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$99.70In the Money	$103.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	COINOut of the Money	$0.00Out of the Money	$2.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$94.65In the Money	$97.75In the Money	$92.16In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$130.00	COINOut of the Money	$0.05Out of the Money	$0.84Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$89.90In the Money	$93.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	COINOut of the Money	$0.01Out of the Money	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$84.90In the Money	$88.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	COINOut of the Money	$0.01Out of the Money	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$80.05In the Money	$83.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	COINOut of the Money	$0.24Out of the Money	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$75.10In the Money	$78.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	COINOut of the Money	$0.01Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$70.35In the Money	$73.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	COINOut of the Money	$0.01Out of the Money	$1.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
COINIn the Money	$65.60In the Money	$69.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	COINOut of the Money	$0.83Out of the Money	$1.35Out of the Money	$1.35Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
COINIn the Money	$61.00In the Money	$64.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	COINOut of the Money	$0.99Out of the Money	$1.69Out of the Money	$1.77Out of the Money	$0.31Out of the Money	4Out of the Money	29Out of the Money
COINIn the Money	$56.50In the Money	$59.90In the Money	$56.65In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$170.00	COINOut of the Money	$1.42Out of the Money	$2.21Out of the Money	$1.95Out of the Money	$0.45Out of the Money	27Out of the Money	41Out of the Money
COINIn the Money	$52.00In the Money	$55.45In the Money	$52.45In the Money	$0.00In the Money	---In the Money	80In the Money	Filter Table By Strike Price of$175.00	COINOut of the Money	$1.55Out of the Money	$2.73Out of the Money	$2.38Out of the Money	$0.23Out of the Money	8Out of the Money	40Out of the Money
COINIn the Money	$47.20In the Money	$50.80In the Money	$59.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$180.00	COINOut of the Money	$2.56Out of the Money	$5.20Out of the Money	$3.55Out of the Money	$0.50Out of the Money	1Out of the Money	60Out of the Money
COINIn the Money	$43.05In the Money	$46.60In the Money	$50.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$185.00	COINOut of the Money	$3.50Out of the Money	$5.15Out of the Money	$3.38Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
COINIn the Money	$39.60In the Money	$43.25In the Money	$45.71In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$190.00	COINOut of the Money	$4.50Out of the Money	$6.65Out of the Money	$4.95Out of the Money	$0.08Out of the Money	2Out of the Money	28Out of the Money
COINIn the Money	$36.65In the Money	$38.95In the Money	$41.91In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$195.00	COINOut of the Money	$5.70Out of the Money	$6.55Out of the Money	$6.80Out of the Money	$0.33Out of the Money	6Out of the Money	36Out of the Money
COINIn the Money	$32.95In the Money	$35.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	COINOut of the Money	$7.30Out of the Money	$8.25Out of the Money	$8.35Out of the Money	$1.95Out of the Money	12Out of the Money	39Out of the Money
COINIn the Money	$29.95In the Money	$31.60In the Money	$34.10In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$205.00	COINOut of the Money	$8.80Out of the Money	$10.40Out of the Money	$9.45Out of the Money	$0.80Out of the Money	1Out of the Money	8Out of the Money
COINIn the Money	$26.45In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	COINOut of the Money	$10.55Out of the Money	$12.80Out of the Money	$11.92Out of the Money	$1.57Out of the Money	1Out of the Money	62Out of the Money
COINIn the Money	$23.85In the Money	$26.00In the Money	$27.92In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$215.00	COINOut of the Money	$12.40Out of the Money	$14.80Out of the Money	$13.29Out of the Money	$-0.05Out of the Money	62Out of the Money	5Out of the Money
COINUnderlying issue's last price	$21.75Underlying issue's last price	$23.95Underlying issue's last price	$22.40Underlying issue's last price	$-3.10Underlying issue's last price	61Underlying issue's last price	23Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	COINUnderlying issue's last price	$14.90Underlying issue's last price	$16.40Underlying issue's last price	$16.00Underlying issue's last price	$0.75Underlying issue's last price	4Underlying issue's last price	14Underlying issue's last price
COINNear the Money	$18.80Near the Money	$20.55Near the Money	$19.98Near the Money	$-8.12Near the Money	63Near the Money	7Near the Money	Filter Table By Strike Price of$225.00	COINIn the Money	$16.80In the Money	$19.75In the Money	$18.52In the Money	$0.15In the Money	44In the Money	17In the Money
COINOut of the Money	$17.00Out of the Money	$18.85Out of the Money	$16.60Out of the Money	$-3.10Out of the Money	14Out of the Money	37Out of the Money	Filter Table By Strike Price of$230.00	COINIn the Money	$20.20In the Money	$22.35In the Money	$21.30In the Money	$1.50In the Money	3In the Money	10In the Money
COINOut of the Money	$14.50Out of the Money	$17.05Out of the Money	$15.75Out of the Money	$-2.25Out of the Money	4Out of the Money	13Out of the Money	Filter Table By Strike Price of$235.00	COINIn the Money	$23.50In the Money	$25.80In the Money	$20.56In the Money	$0.00In the Money	---In the Money	1In the Money
COINOut of the Money	$12.70Out of the Money	$14.65Out of the Money	$14.13Out of the Money	$-2.27Out of the Money	6Out of the Money	22Out of the Money	Filter Table By Strike Price of$240.00	COINIn the Money	$26.00In the Money	$28.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$11.35Out of the Money	$14.45Out of the Money	$12.40Out of the Money	$-3.82Out of the Money	10Out of the Money	5Out of the Money	Filter Table By Strike Price of$245.00	COINIn the Money	$30.05In the Money	$32.50In the Money	$32.32In the Money	$0.00In the Money	---In the Money	1In the Money
COINOut of the Money	$10.45Out of the Money	$11.60Out of the Money	$11.12Out of the Money	$-1.38Out of the Money	14Out of the Money	23Out of the Money	Filter Table By Strike Price of$250.00	COINIn the Money	$33.60In the Money	$35.30In the Money	$31.75In the Money	$0.00In the Money	---In the Money	2In the Money
COINOut of the Money	$8.85Out of the Money	$10.35Out of the Money	$12.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$255.00	COINIn the Money	$36.50In the Money	$39.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$7.85Out of the Money	$10.50Out of the Money	$9.05Out of the Money	$-0.80Out of the Money	36Out of the Money	20Out of the Money	Filter Table By Strike Price of$260.00	COINIn the Money	$40.05In the Money	$43.75In the Money	$42.69In the Money	$2.79In the Money	1In the Money	300In the Money
COINOut of the Money	$7.10Out of the Money	$8.35Out of the Money	$7.73Out of the Money	$-2.77Out of the Money	4Out of the Money	12Out of the Money	Filter Table By Strike Price of$265.00	COINIn the Money	$44.40In the Money	$48.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$5.55Out of the Money	$7.75Out of the Money	$6.70Out of the Money	$-3.23Out of the Money	1Out of the Money	45Out of the Money	Filter Table By Strike Price of$270.00	COINIn the Money	$48.10In the Money	$51.80In the Money	$49.52In the Money	$0.00In the Money	---In the Money	5In the Money
COINOut of the Money	$5.35Out of the Money	$6.65Out of the Money	$5.80Out of the Money	$-3.70Out of the Money	2Out of the Money	16Out of the Money	Filter Table By Strike Price of$275.00	COINIn the Money	$52.50In the Money	$56.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$4.85Out of the Money	$6.25Out of the Money	$6.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$280.00	COINIn the Money	$57.00In the Money	$60.60In the Money	$58.11In the Money	$0.00In the Money	---In the Money	5In the Money
COINOut of the Money	$2.59Out of the Money	$5.40Out of the Money	$7.14Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$285.00	COINIn the Money	$61.10In the Money	$65.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$2.89Out of the Money	$4.65Out of the Money	$4.25Out of the Money	$-1.23Out of the Money	1,015Out of the Money	1,020Out of the Money	Filter Table By Strike Price of$290.00	COINIn the Money	$66.25In the Money	$69.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$2.81Out of the Money	$4.55Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$295.00	COINIn the Money	$70.40In the Money	$73.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$2.43Out of the Money	$3.85Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$300.00	COINIn the Money	$74.85In the Money	$78.10In the Money	$75.85In the Money	$75.85In the Money	1In the Money	---In the Money
COINOut of the Money	$1.98Out of the Money	$3.85Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$305.00	COINIn the Money	$80.15In the Money	$83.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$1.58Out of the Money	$3.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$310.00	COINIn the Money	$84.25In the Money	$87.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$1.31Out of the Money	$3.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	COINIn the Money	$89.40In the Money	$92.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$1.34Out of the Money	$2.29Out of the Money	$2.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$320.00	COINIn the Money	$94.20In the Money	$97.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.99Out of the Money	$3.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	COINIn the Money	$99.05In the Money	$102.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.89Out of the Money	$2.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$330.00	COINIn the Money	$103.85In the Money	$106.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.17Out of the Money	$1.96Out of the Money	$1.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$335.00	COINIn the Money	$108.35In the Money	$111.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.63Out of the Money	$2.09Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$340.00	COINIn the Money	$113.30In the Money	$116.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.45Out of the Money	$2.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	COINIn the Money	$118.25In the Money	$121.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.50Out of the Money	$2.54Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$350.00	COINIn the Money	$123.15In the Money	$126.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$2.85Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$360.00	COINIn the Money	$133.05In the Money	$136.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$2.08Out of the Money	$1.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$370.00	COINIn the Money	$142.95In the Money	$146.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$2.65Out of the Money	$1.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$380.00	COINIn the Money	$152.95In the Money	$156.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$2.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$390.00	COINIn the Money	$162.95In the Money	$166.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.00Out of the Money	$2.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$400.00	COINIn the Money	$172.95In the Money	$176.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.00Out of the Money	$2.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$410.00	COINIn the Money	$183.10In the Money	$186.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.00Out of the Money	$2.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$420.00	COINIn the Money	$193.40In the Money	$196.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.00Out of the Money	$2.39Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$430.00	COINIn the Money	$202.95In the Money	$206.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
COINOut of the Money	$0.00Out of the Money	$2.35Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$440.00	COINIn the Money	$213.35In the Money	$216.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Coinbase Global Inc
NASDAQ:COINUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 09, 2024)

Put Options (expires Friday August 09, 2024)