$204.85
8.294.22%
プレマーケット: 7:26 AM EDT
Comments
Loading...
Coinbase Global (NASDAQ:COIN) 株価情報, オプションチェーン
オプションチェーンは、Coinbase Globalの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Coinbase Globalの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price113.15May 07, 2025
Change
00%
Bid108.8
Ask115.15
volume0
Intrest43
Strike
85
85
Last Price0.03May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7
Last Price105.71May 06, 2025
Change
00%
Bid103.85
Ask110.2
volume0
Intrest15
Strike
90
90
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid99.3
Ask102.9
volume0
Intrest0
Strike
95
95
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest76
Last Price100.2May 07, 2025
Change
00%
Bid94.3
Ask97.8
volume0
Intrest17
Strike
100
100
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest371
Last Price96.22Apr 28, 2025
Change
00%
Bid88.8
Ask95.15
volume0
Intrest4
Strike
105
105
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest198
Last Price90May 07, 2025
Change
00%
Bid84.35
Ask87.9
volume0
Intrest3
Strike
110
110
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1195
Last Price83.39May 07, 2025
Change
00%
Bid79.3
Ask82.85
volume0
Intrest2
Strike
115
115
Last Price0.01May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest339
Last Price79.09May 07, 2025
Change
00%
Bid73.8
Ask80.2
volume0
Intrest6
Strike
120
120
Last Price0.02May 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest538
Last Price72.62May 07, 2025
Change
00%
Bid68.8
Ask75
volume0
Intrest8
Strike
125
125
Last Price0.06May 05, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest137
Last Price66May 07, 2025
Change
00%
Bid63.8
Ask70.2
volume0
Intrest169
Strike
130
130
Last Price0.05May 05, 2025
Change
00%
Bid0.01
Ask0.06
volume0
Intrest609
Last Price61May 06, 2025
Change
00%
Bid58.8
Ask65.15
volume0
Intrest168
Strike
135
135
Last Price0.03May 07, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest296
Last Price-
Change
-
Bid57.9
Ask64.3
volume0
Intrest0
Strike
136
136
Last Price-
Change
-
Bid-
Ask0.09
volume0
Intrest0
Last Price-
Change
-
Bid57.35
Ask60.85
volume0
Intrest0
Strike
137
137
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask59.9
volume0
Intrest0
Strike
138
138
Last Price0.09May 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest2
Last Price-
Change
-
Bid54.8
Ask61.15
volume0
Intrest0
Strike
139
139
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price56.93May 06, 2025
Change
00%
Bid54.35
Ask57.9
volume0
Intrest17
Strike
140
140
Last Price0.08May 07, 2025
Change
00%
Bid0.02
Ask0.1
volume0
Intrest266
Last Price-
Change
-
Bid53.3
Ask56.9
volume0
Intrest0
Strike
141
141
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid51.9
Ask58.7
volume0
Intrest0
Strike
142
142
Last Price0.43Apr 30, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1
Last Price61.3May 01, 2025
Change
00%
Bid50.8
Ask57.3
volume0
Intrest56
Strike
143
143
Last Price-
Change
-
Bid-
Ask0.16
volume0
Intrest0
Last Price59.98May 01, 2025
Change
00%
Bid49.95
Ask56.35
volume0
Intrest1
Strike
144
144
Last Price0.1May 05, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest4
Last Price61.25May 02, 2025
Change
00%
Bid48.85
Ask55.35
volume0
Intrest32
Strike
145
145
Last Price0.04May 07, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest428
Last Price-
Change
-
Bid48.35
Ask51.85
volume0
Intrest0
Strike
146
146
Last Price0.1May 06, 2025
Change
00%
Bid0.01
Ask0.13
volume0
Intrest11
Last Price-
Change
-
Bid46.9
Ask53.65
volume0
Intrest0
Strike
147
147
Last Price0.1May 06, 2025
Change
00%
Bid0.01
Ask0.16
volume0
Intrest6
Last Price48.15May 06, 2025
Change
00%
Bid45.9
Ask52.35
volume0
Intrest6
Strike
148
148
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price-
Change
-
Bid45.35
Ask49
volume0
Intrest0
Strike
149
149
Last Price0.1May 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest10
Last Price46.69May 07, 2025
Change
00%
Bid44.5
Ask47.9
volume0
Intrest129
Strike
150
150
Last Price0.08May 07, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest1186
Last Price42.79May 07, 2025
Change
00%
Bid41.9
Ask45.55
volume0
Intrest3
Strike
152.5
152.5
Last Price0.11May 07, 2025
Change
00%
Bid0.03
Ask0.11
volume0
Intrest13
Last Price40.89May 07, 2025
Change
00%
Bid39.45
Ask42.95
volume0
Intrest39
Strike
155
155
Last Price0.16May 07, 2025
Change
00%
Bid0.05
Ask0.2
volume0
Intrest173
Last Price38.76May 06, 2025
Change
00%
Bid37
Ask40.6
volume0
Intrest23
Strike
157.5
157.5
Last Price0.21May 07, 2025
Change
00%
Bid0.08
Ask0.17
volume0
Intrest59
Last Price36.1May 07, 2025
Change
00%
Bid34.2
Ask38.75
volume0
Intrest123
Strike
160
160
Last Price0.21May 07, 2025
Change
00%
Bid0.17
Ask0.27
volume0
Intrest781
Last Price33.45May 07, 2025
Change
00%
Bid33.6
Ask38.05
volume0
Intrest4
Strike
162.5
162.5
Last Price0.31May 07, 2025
Change
00%
Bid0.2
Ask0.33
volume0
Intrest291
Last Price31.5May 07, 2025
Change
00%
Bid29.75
Ask33.15
volume0
Intrest117
Strike
165
165
Last Price0.32May 07, 2025
Change
00%
Bid0.3
Ask0.42
volume0
Intrest593
Last Price28.8May 07, 2025
Change
00%
Bid27.8
Ask31.3
volume0
Intrest12
Strike
167.5
167.5
Last Price0.47May 07, 2025
Change
00%
Bid0.44
Ask0.48
volume0
Intrest257
Last Price26May 07, 2025
Change
00%
Bid26
Ask27.9
volume0
Intrest120
Strike
170
170
Last Price0.62May 07, 2025
Change
00%
Bid0.59
Ask0.61
volume0
Intrest4152
Last Price25.85May 07, 2025
Change
00%
Bid24.7
Ask25.95
volume0
Intrest328
Strike
172.5
172.5
Last Price0.82May 07, 2025
Change
00%
Bid0.79
Ask0.85
volume0
Intrest686
Last Price21.4May 07, 2025
Change
00%
Bid22.6
Ask23.95
volume0
Intrest420
Strike
175
175
Last Price1.1May 07, 2025
Change
00%
Bid1.05
Ask1.11
volume0
Intrest1958
Last Price20.69May 07, 2025
Change
00%
Bid20.35
Ask22.85
volume0
Intrest25
Strike
177.5
177.5
Last Price1.43May 07, 2025
Change
00%
Bid1.39
Ask1.46
volume0
Intrest544
Last Price16.88May 07, 2025
Change
00%
Bid18.3
Ask20.85
volume0
Intrest477
Strike
180
180
Last Price1.81May 07, 2025
Change
00%
Bid1.81
Ask1.9
volume0
Intrest2218
Last Price15.15May 07, 2025
Change
00%
Bid16.4
Ask16.8
volume0
Intrest181
Strike
182.5
182.5
Last Price2.4May 07, 2025
Change
00%
Bid2.33
Ask2.42
volume0
Intrest782
Last Price13.2May 07, 2025
Change
00%
Bid14.55
Ask14.85
volume0
Intrest303
Strike
185
185
Last Price3.03May 07, 2025
Change
00%
Bid2.96
Ask3.1
volume0
Intrest1487
Last Price13.16May 07, 2025
Change
00%
Bid12.8
Ask13.1
volume0
Intrest179
Strike
187.5
187.5
Last Price3.75May 07, 2025
Change
00%
Bid3.65
Ask3.8
volume0
Intrest904
Last Price11.3May 07, 2025
Change
00%
Bid11.15
Ask11.45
volume0
Intrest517
Strike
190
190
Last Price4.6May 07, 2025
Change
00%
Bid4.5
Ask4.65
volume0
Intrest1197
Last Price9.75May 07, 2025
Change
00%
Bid9.65
Ask9.95
volume0
Intrest270
Strike
192.5
192.5
Last Price5.55May 07, 2025
Change
00%
Bid5.45
Ask5.65
volume0
Intrest2746
Last Price8.34May 07, 2025
Change
00%
Bid8.25
Ask8.5
volume0
Intrest559
Strike
195
195
Last Price6.72May 07, 2025
Change
00%
Bid6.6
Ask6.7
volume0
Intrest1164
Last Price7.1May 07, 2025
Change
00%
Bid7.05
Ask7.2
volume0
Intrest617
Strike
197.5
197.5
Last Price7.95May 07, 2025
Change
00%
Bid7.8
Ask8
volume0
Intrest1008
Last Price6May 07, 2025
Change
00%
Bid5.95
Ask6
volume0
Intrest1764
Strike
200
200
Last Price9.25May 07, 2025
Change
00%
Bid9.15
Ask9.4
volume0
Intrest4475
Last Price4.95May 07, 2025
Change
00%
Bid4.9
Ask5.05
volume0
Intrest862
Strike
202.5
202.5
Last Price11.83May 07, 2025
Change
00%
Bid10.65
Ask10.9
volume0
Intrest550
Last Price4.1May 07, 2025
Change
00%
Bid4
Ask4.15
volume0
Intrest2809
Strike
205
205
Last Price13.7May 07, 2025
Change
00%
Bid12.2
Ask12.5
volume0
Intrest1226
Last Price3.25May 07, 2025
Change
00%
Bid3.25
Ask3.35
volume0
Intrest1084
Strike
207.5
207.5
Last Price15May 07, 2025
Change
00%
Bid13.95
Ask14.35
volume0
Intrest662
Last Price2.67May 07, 2025
Change
00%
Bid2.63
Ask2.71
volume0
Intrest3006
Strike
210
210
Last Price16.25May 07, 2025
Change
00%
Bid15.75
Ask16.1
volume0
Intrest911
Last Price2.12May 07, 2025
Change
00%
Bid2.1
Ask2.17
volume0
Intrest1199
Strike
212.5
212.5
Last Price17.9May 07, 2025
Change
00%
Bid17.75
Ask18.1
volume0
Intrest134
Last Price1.68May 07, 2025
Change
00%
Bid1.65
Ask1.73
volume0
Intrest3733
Strike
215
215
Last Price17.65May 07, 2025
Change
00%
Bid19.8
Ask21.15
volume0
Intrest167
Last Price1.36May 07, 2025
Change
00%
Bid1.3
Ask1.36
volume0
Intrest1585
Strike
217.5
217.5
Last Price19.9May 05, 2025
Change
00%
Bid21.9
Ask22.5
volume0
Intrest318
Last Price1.05May 07, 2025
Change
00%
Bid1.02
Ask1.07
volume0
Intrest19199
Strike
220
220
Last Price25.89May 07, 2025
Change
00%
Bid24
Ask24.6
volume0
Intrest95
Last Price0.83May 07, 2025
Change
00%
Bid0.79
Ask0.84
volume0
Intrest21870
Strike
222.5
222.5
Last Price22.65May 05, 2025
Change
00%
Bid24.25
Ask27.8
volume0
Intrest53
Last Price0.65May 07, 2025
Change
00%
Bid0.62
Ask0.67
volume0
Intrest11707
Strike
225
225
Last Price28.92May 07, 2025
Change
00%
Bid27.1
Ask31.85
volume0
Intrest56
Last Price0.48May 07, 2025
Change
00%
Bid0.48
Ask0.53
volume0
Intrest800
Strike
227.5
227.5
Last Price26.15May 05, 2025
Change
00%
Bid28.65
Ask34.85
volume0
Intrest14
Last Price0.41May 07, 2025
Change
00%
Bid0.39
Ask0.42
volume0
Intrest2621
Strike
230
230
Last Price32.15May 07, 2025
Change
00%
Bid31.4
Ask36.45
volume0
Intrest131
Last Price0.35May 07, 2025
Change
00%
Bid0.25
Ask0.46
volume0
Intrest635
Strike
232.5
232.5
Last Price28.56Apr 29, 2025
Change
00%
Bid34.9
Ask37.9
volume0
Intrest5
Last Price0.25May 07, 2025
Change
00%
Bid0.25
Ask0.3
volume0
Intrest1091
Strike
235
235
Last Price37.46May 06, 2025
Change
00%
Bid37.35
Ask40.55
volume0
Intrest19
Last Price0.24May 07, 2025
Change
00%
Bid0.09
Ask0.34
volume0
Intrest323
Strike
237.5
237.5
Last Price42.94May 07, 2025
Change
00%
Bid39.8
Ask43.45
volume0
Intrest2
Last Price0.18May 07, 2025
Change
00%
Bid0.1
Ask0.22
volume0
Intrest1872
Strike
240
240
Last Price45.4May 07, 2025
Change
00%
Bid40.85
Ask47.6
volume0
Intrest25
Last Price0.15May 07, 2025
Change
00%
Bid0.07
Ask0.5
volume0
Intrest799
Strike
242.5
242.5
Last Price36.4May 02, 2025
Change
00%
Bid44.75
Ask48.4
volume0
Intrest81
Last Price0.15May 07, 2025
Change
00%
Bid0.08
Ask0.19
volume0
Intrest456
Strike
245
245
Last Price48.45May 06, 2025
Change
00%
Bid45.95
Ask50.4
volume0
Intrest168
Last Price0.11May 07, 2025
Change
00%
Bid0.08
Ask0.12
volume0
Intrest11866
Strike
247.5
247.5
Last Price40.55May 02, 2025
Change
00%
Bid49.7
Ask53.35
volume0
Intrest25
Last Price0.07May 07, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest6082
Strike
250
250
Last Price54.43May 06, 2025
Change
00%
Bid50.85
Ask57.5
volume0
Intrest3
Last Price0.07May 07, 2025
Change
00%
Bid0.01
Ask0.18
volume0
Intrest11189
Strike
252.5
252.5
Last Price-
Change
-
Bid53.3
Ask60
volume0
Intrest0
Last Price0.07May 07, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest642
Strike
255
255
Last Price58.97May 07, 2025
Change
00%
Bid57.2
Ask60.85
volume0
Intrest1
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest32
Strike
257.5
257.5
Last Price52.5May 02, 2025
Change
00%
Bid58.3
Ask65.1
volume0
Intrest0
Last Price0.06May 07, 2025
Change
00%
Bid0.04
Ask0.08
volume0
Intrest760
Strike
260
260
Last Price110.3Apr 04, 2025
Change
00%
Bid62.15
Ask65.8
volume0
Intrest0
Last Price0.41May 01, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest19
Strike
262.5
262.5
Last Price-
Change
-
Bid63.35
Ask70.1
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest179
Strike
265
265
Last Price58.65Apr 25, 2025
Change
00%
Bid67.2
Ask70.8
volume0
Intrest0
Last Price0.28May 06, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Strike
267.5
267.5
Last Price-
Change
-
Bid68.35
Ask75.1
volume0
Intrest0
Last Price0.04May 07, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest164
Strike
270
270
Last Price63.45May 02, 2025
Change
00%
Bid72.15
Ask75.7
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.28
volume0
Intrest4
Strike
272.5
272.5
Last Price-
Change
-
Bid74.65
Ask78.3
volume0
Intrest0
Last Price0.05May 07, 2025
Change
00%
Bid0.01
Ask0.05
volume0
Intrest387
Strike
275
275
Last Price-
Change
-
Bid75.85
Ask81.65
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest5
Strike
277.5
277.5
Last Price-
Change
-
Bid78.35
Ask85
volume0
Intrest0
Last Price0.02May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest1264
Strike
280
280
Last Price106.5Apr 15, 2025
Change
00%
Bid82.2
Ask85.8
volume0
Intrest0
Last Price0.06May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest9
Strike
282.5
282.5
Last Price-
Change
-
Bid83.35
Ask90
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
285
285
Last Price-
Change
-
Bid87.15
Ask90.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid88.35
Ask95.1
volume0
Intrest0
Last Price0.05May 06, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5
Strike
290
290
Last Price-
Change
-
Bid90.85
Ask97.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid94.65
Ask98.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid95.85
Ask102.6
volume0
Intrest0
Last Price0.16May 02, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest4
Strike
297.5
297.5
Last Price-
Change
-
Bid99.65
Ask103.3
volume0
Intrest0
Last Price0.03May 07, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest867
Strike
300
300
Last Price-
Change
-
Bid102.15
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid107.15
Ask110.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid112.15
Ask115.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid115.85
Ask122.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid120.75
Ask127.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid125.7
Ask132.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid132.15
Ask135.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid137.2
Ask140.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid142.15
Ask145.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid145.75
Ask152.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid152.15
Ask155.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid157.15
Ask160.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid160.7
Ask167.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.44
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid165.8
Ask172.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid170.7
Ask177.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid177.15
Ask180.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid182.15
Ask185.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid185.7
Ask192.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid190.8
Ask197.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.49
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid197.15
Ask200.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid200.7
Ask207.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid205.7
Ask212.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid210.7
Ask217.6
volume0
Intrest0
Last Price0.02May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid217.15
Ask220.8
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved