Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

COIN
Coinbase Global, Inc. Class A Common Stock
stock NASDAQ

At Close
Sep 25, 2026 3:59:57 PM EDT
195.00USD-2.113%(-4.21)6,245,018
194.00Bid   201.80Ask   7.80Spread
Pre-market
Sep 25, 2026 9:29:59 AM EDT
199.54USD+0.163%(+0.33)53,101
After-hours
Sep 25, 2026 4:57:30 PM EDT
194.95USD-0.026%(-0.05)146,746
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 25, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Feb 19, 2027Mar 19, 2027Apr 16, 2027May 21, 2027Jun 17, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028Jan 19, 2029

ITM/OTM for May 21, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,02612,4023,05023,932


COIN May 21, 2027 Exp. - Volume by Strike
Puts
Calls

COIN May 21, 2027 Exp. - Open Interest by Strike

Puts
Calls

COIN May 21, 2027 Exp. - Max Pain @ $195.00

Puts
Calls


COIN May 21, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
470 C6.90-15.85%1961709-22COIN270521C00470000
460 C6.11-23.63%117809-24COIN270521C00460000
450 C7.65+68.13%626809-18COIN270521C00450000
440 C9.85-1.01%1031408-27COIN270521C00440000
430 C8.00-10.41%18108-27COIN270521C00430000
420 C5.52-50.36%123709-17COIN270521C00420000
410 C10.60+40.03%312209-03COIN270521C00410000
400 C10.78-5.85%1044009-22COIN270521C00400000
390 C12.92+70.90%115109-21COIN270521C00390000
380 C10.25-27.20%19609-23COIN270521C00380000
370 C15.01+30.52%21,94909-21COIN270521C00370000
360 C15.85+32.86%213009-21COIN270521C00360000
350 C13.90-14.72%214709-23COIN270521C00350000
340 C15.00+75.23%250309-18COIN270521C00340000
330 C16.49-12.33%112609-22COIN270521C00330000
320 C17.25-13.75%319909-23COIN270521C00320000
310 C17.30-5.41%126209-24COIN270521C00310000
300 C22.40+16.06%569309-21COIN270521C00300000
290 C24.48+12.81%432509-21COIN270521C00290000
280 C23.20+49.68%311709-23COIN270521C00280000
270 C24.03+6.80%136409-14COIN270521C00270000
260 C27.00-8.72%132709-24COIN270521C00260000
250 C33.26+14.30%637009-21COIN270521C00250000
240 C36.30+17.48%1216509-21COIN270521C00240000
230 C37.60-1.57%151809-22COIN270521C00230000
220 C38.07-8.27%21,19409-23COIN270521C00220000
210 C43.50-0.28%11,69109-23COIN270521C00210000
200 C44.50-0.45%166609-24COIN270521C00200000
195 C45.20-2.65%215209-24COIN270521C00195000
190 C49.81+3.17%67709-23COIN270521C00190000
185 C50.62+26.08%368809-18COIN270521C00185000
180 C54.67-2.34%48309-23COIN270521C00180000
175 C58.40-4.81%1025009-22COIN270521C00175000
170 C61.70+7.49%11,40609-23COIN270521C00170000
165 C68.85+13.75%214609-21COIN270521C00165000
160 C63.07+44.82%248809-18COIN270521C00160000
155 C69.00-7.88%15409-22COIN270521C00155000
150 C73.27-6.53%115109-22COIN270521C00150000
145 C57.38-1.56%24609-15COIN270521C00145000
140 C80.10+11.22%29009-22COIN270521C00140000
135 C77.35-11.65%12909-24COIN270521C00135000
130 C78.15+4.13%13509-03COIN270521C00130000
125 C88.80+44.04%12209-22COIN270521C00125000
120 C97.30+10.57%13609-21COIN270521C00120000
115 C66.50-4.45%12507-14COIN270521C00115000
110 C77.75+4.04%204507-07COIN270521C00110000
105 C72.00+22.03%12708-19COIN270521C00105000
100 C106.00-0.75%23309-24COIN270521C00100000
95 C101.46+35.21%22608-24COIN270521C00095000
90 C70.70-2.02%14208-12COIN270521C00090000
85 C124.35+13.73%55109-21COIN270521C00085000
80 C128.70+33.73%54309-21COIN270521C00080000
75 C100.13+10.68%1508-20COIN270521C00075000
70 C99.07-32.93%2107-08COIN270521C00070000
65 C126.00+7.16%1403-02COIN270521C00065000
60 C124.64+36.29%62503-26COIN270521C00060000
55 C134.47+42.22%162208-21COIN270521C00055000
50 C120.80+6.68%2302-13COIN270521C00050000
45 C130.50-2.97%1104-07COIN270521C00045000
40 C145.52+6.13%1105-28COIN270521C00040000
35 C142.03+8.00%2303-31COIN270521C00035000
30 C146.43+5.65%2303-31COIN270521C00030000
25 C00%0COIN270521C00025000
20 C00%0COIN270521C00020000
15 C147.450%2003-27COIN270521C00015000
10 C151.900%2003-27COIN270521C00010000
5 C194.29+20.30%16509-23COIN270521C00005000
Puts
StrikePriceChangeVolOILastContract Name
470 P305.400%2102-23COIN270521P00470000
460 P256.40-4.47%2204-20COIN270521P00460000
450 P258.90-0.42%8605-15COIN270521P00450000
440 P296.00+21.79%6402-12COIN270521P00440000
430 P00%0COIN270521P00430000
420 P00%0COIN270521P00420000
410 P226.21+9.01%1102-02COIN270521P00410000
400 P247.700%1106-11COIN270521P00400000
390 P197.40-16.88%21203-05COIN270521P00390000
380 P205.84-12.03%710805-28COIN270521P00380000
370 P182.49-18.16%22909-03COIN270521P00370000
360 P212.90+20.59%11008-12COIN270521P00360000
350 P164.85-4.77%22109-18COIN270521P00350000
340 P183.82-1.22%1307-16COIN270521P00340000
330 P178.43+3.06%51807-20COIN270521P00330000
320 P159.32-5.30%21009-16COIN270521P00320000
310 P163.33+7.81%11708-13COIN270521P00310000
300 P125.40-19.67%45209-04COIN270521P00300000
290 P145.95+7.78%2808-04COIN270521P00290000
280 P96.77-6.26%16409-21COIN270521P00280000
270 P128.80+8.50%12907-31COIN270521P00270000
260 P83.10-13.16%56509-24COIN270521P00260000
250 P75.75-20.14%49609-24COIN270521P00250000
240 P73.13-16.86%316109-03COIN270521P00240000
230 P81.00+23.59%18709-16COIN270521P00230000
220 P52.98-0.45%117409-23COIN270521P00220000
210 P50.13-16.17%346709-18COIN270521P00210000
200 P41.01-7.30%11,60409-23COIN270521P00200000
195 P38.40+1.37%214609-24COIN270521P00195000
190 P41.59-5.58%138409-14COIN270521P00190000
185 P32.67-9.88%110109-21COIN270521P00185000
180 P29.44-10.90%233409-21COIN270521P00180000
175 P27.27-16.09%138509-21COIN270521P00175000
170 P28.06-24.77%313409-18COIN270521P00170000
165 P23.35-30.24%436809-21COIN270521P00165000
160 P21.10-0.71%111,01609-22COIN270521P00160000
155 P19.35-8.08%123709-23COIN270521P00155000
150 P17.60+0.57%195509-22COIN270521P00150000
145 P15.65-9.12%229009-21COIN270521P00145000
140 P13.50-4.26%218809-23COIN270521P00140000
135 P12.25-2.00%163909-23COIN270521P00135000
130 P12.48-20.41%325309-18COIN270521P00130000
125 P9.45-5.03%215,46009-22COIN270521P00125000
120 P8.85-27.34%233209-21COIN270521P00120000
115 P7.35-25.23%211209-23COIN270521P00115000
110 P8.53-13.84%320109-18COIN270521P00110000
105 P8.55+19.58%18809-17COIN270521P00105000
100 P4.75-5.38%215209-22COIN270521P00100000
95 P5.25+2.94%154409-14COIN270521P00095000
90 P4.00-27.54%1014309-18COIN270521P00090000
85 P3.70-33.33%699309-14COIN270521P00085000
80 P2.37-19.93%11,41009-21COIN270521P00080000
75 P2.990.00%18608-31COIN270521P00075000
70 P2.61+9.66%175709-16COIN270521P00070000
65 P1.84-8.00%69909-17COIN270521P00065000
60 P1.33-10.74%13209-18COIN270521P00060000
55 P1.87-5.08%81608-13COIN270521P00055000
50 P3.05+44.55%210207-31COIN270521P00050000
45 P0.50-71.59%5609-18COIN270521P00045000
40 P1.35-19.16%4205-28COIN270521P00040000
35 P1.00-20.00%84108-04COIN270521P00035000
30 P0.30-66.67%101308-17COIN270521P00030000
25 P0.05-75.00%1807-13COIN270521P00025000
20 P00%0COIN270521P00020000
15 P00%0COIN270521P00015000
10 P00%0COIN270521P00010000
5 P0.33+312.50%1506-22COIN270521P00005000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC