Stocks Options

LAST PRICE
305.8500
TODAY'S CHANGE (%)
Trending Up27.0100 (9.6866%)

Bid / Lots
306.6800/ 1
Ask / Lots
306.7500/ 1
Open / Previous Close
282.5100 / 278.8400
Day Range
Low 276.0207
High 306.4550
52 Week Range
Low 93.0700
High 334.8600
Volume
18,020,587
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 86.121

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
COINIn the Money	$22.50In the Money	$24.20In the Money	$23.30In the Money	$18.45In the Money	1,071In the Money	---In the Money	Filter Table By Strike Price of$282.50	COINOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-7.54Out of the Money	2,342Out of the Money	---Out of the Money
COINIn the Money	$17.40In the Money	$19.40In the Money	$18.45In the Money	$15.20In the Money	2,078In the Money	---In the Money	Filter Table By Strike Price of$287.50	COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-11.24Out of the Money	5,185Out of the Money	---Out of the Money
COINIn the Money	$12.55In the Money	$14.30In the Money	$13.45In the Money	$11.47In the Money	3,352In the Money	---In the Money	Filter Table By Strike Price of$292.50	COINOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-14.73Out of the Money	2,815Out of the Money	---Out of the Money
COINIn the Money	$10.35In the Money	$12.00In the Money	$10.94In the Money	$9.30In the Money	8,084In the Money	---In the Money	Filter Table By Strike Price of$295.00	COINOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-17.08Out of the Money	4,971Out of the Money	---Out of the Money
COINIn the Money	$7.90In the Money	$9.95In the Money	$8.70In the Money	$7.29In the Money	3,941In the Money	---In the Money	Filter Table By Strike Price of$297.50	COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-19.08Out of the Money	4,208Out of the Money	---Out of the Money
COINIn the Money	$2.90In the Money	$4.55In the Money	$3.53In the Money	$2.51In the Money	4,055In the Money	---In the Money	Filter Table By Strike Price of$302.50	COINOut of the Money	---Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-22.51Out of the Money	1,253Out of the Money	---Out of the Money
COINUnderlying issue's last price	$1.00Underlying issue's last price	$1.84Underlying issue's last price	$1.60Underlying issue's last price	$0.83Underlying issue's last price	8,852Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$305.00Underlying issue's last price	COINUnderlying issue's last price	$0.05Underlying issue's last price	$0.58Underlying issue's last price	$0.33Underlying issue's last price	$-25.74Underlying issue's last price	2,369Underlying issue's last price	---Underlying issue's last price
COINNear the Money	$0.05Near the Money	$0.40Near the Money	$0.18Near the Money	$-0.48Near the Money	3,190Near the Money	---Near the Money	Filter Table By Strike Price of$307.50	COINIn the Money	$0.68In the Money	$2.75In the Money	$1.89In the Money	$-26.36In the Money	318In the Money	---In the Money
COINOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.47Out of the Money	1,787Out of the Money	---Out of the Money	Filter Table By Strike Price of$312.50	COINIn the Money	$5.05In the Money	$7.85In the Money	$6.70In the Money	$-26.80In the Money	52In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.44Out of the Money	3,249Out of the Money	---Out of the Money	Filter Table By Strike Price of$315.00	COINIn the Money	$8.30In the Money	$10.95In the Money	$8.91In the Money	$-27.12In the Money	223In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.37Out of the Money	918Out of the Money	---Out of the Money	Filter Table By Strike Price of$317.50	COINIn the Money	$10.25In the Money	$12.95In the Money	$12.00In the Money	$-25.91In the Money	153In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.25Out of the Money	396Out of the Money	---Out of the Money	Filter Table By Strike Price of$322.50	COINIn the Money	$14.95In the Money	$18.00In the Money	$18.83In the Money	$-18.26In the Money	9In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.22Out of the Money	1,400Out of the Money	---Out of the Money	Filter Table By Strike Price of$325.00	COINIn the Money	$18.00In the Money	$20.85In the Money	$20.45In the Money	$-24.99In the Money	212In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.18Out of the Money	207Out of the Money	---Out of the Money	Filter Table By Strike Price of$327.50	COINIn the Money	$19.85In the Money	$23.45In the Money	$23.09In the Money	$-18.91In the Money	12In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.16Out of the Money	247Out of the Money	---Out of the Money	Filter Table By Strike Price of$332.50	COINIn the Money	$25.30In the Money	$27.55In the Money	$26.62In the Money	$-25.63In the Money	11In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	393Out of the Money	---Out of the Money	Filter Table By Strike Price of$335.00	COINIn the Money	$27.80In the Money	$30.05In the Money	$33.00In the Money	$-20.50In the Money	3In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	151Out of the Money	---Out of the Money	Filter Table By Strike Price of$337.50	COINIn the Money	$52.60In the Money	$54.95In the Money	$53.30In the Money	$22.75In the Money	7In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	505Out of the Money	---Out of the Money	Filter Table By Strike Price of$345.00	COINIn the Money	$64.25In the Money	$67.95In the Money	$62.29In the Money	$1.64In the Money	12In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$530.00	COINIn the Money	$203.95In the Money	$207.95In the Money	$204.80In the Money	$0.00In the Money	4In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	137Out of the Money	---Out of the Money	Filter Table By Strike Price of$540.00	COINIn the Money	$214.80In the Money	$217.90In the Money	$214.40In the Money	$0.00In the Money	18In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$550.00	COINIn the Money	$269.25In the Money	$273.15In the Money	$264.21In the Money	$0.00In the Money	2In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money	Filter Table By Strike Price of$560.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$570.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	12Out of the Money	---Out of the Money	Filter Table By Strike Price of$580.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	94Out of the Money	---Out of the Money	Filter Table By Strike Price of$590.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$600.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$610.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	15Out of the Money	---Out of the Money	Filter Table By Strike Price of$620.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.28Out of the Money	70Out of the Money	---Out of the Money	Filter Table By Strike Price of$630.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$640.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$650.00	COINIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
COINOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$660.00	COINIn the Money	$352.40In the Money	$356.05In the Money	$364.47In the Money	$-8.32In the Money	17In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)