$246.74
0.120.05%
プレマーケット: 7:13 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 Price160.8May 30, 2025
Change
00%
Bid157.8
Ask165.65
volume0
Intrest5
Strike
85
85
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest272
Last Price177.26May 27, 2025
Change
00%
Bid153
Ask160.65
volume0
Intrest2
Strike
90
90
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4
Last Price-
Change
-
Bid147.9
Ask155.65
volume0
Intrest0
Strike
95
95
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price148.1May 29, 2025
Change
00%
Bid142.8
Ask150
volume0
Intrest1
Strike
100
100
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest980
Last Price-
Change
-
Bid138
Ask145.65
volume0
Intrest0
Strike
105
105
Last Price0.07May 15, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest11
Last Price142.1May 29, 2025
Change
00%
Bid132.95
Ask140.65
volume0
Intrest2
Strike
110
110
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest277
Last Price133.34May 29, 2025
Change
00%
Bid128.7
Ask135.6
volume0
Intrest1
Strike
115
115
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest203
Last Price128.25May 29, 2025
Change
00%
Bid122.8
Ask128.8
volume0
Intrest3
Strike
120
120
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest690
Last Price121.32May 30, 2025
Change
00%
Bid118
Ask125.6
volume0
Intrest13
Strike
125
125
Last Price0.04May 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest182
Last Price115.32May 30, 2025
Change
00%
Bid112.85
Ask120.65
volume0
Intrest3
Strike
130
130
Last Price0.03May 29, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest530
Last Price67.89May 09, 2025
Change
00%
Bid108.4
Ask114.55
volume0
Intrest12
Strike
135
135
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest73
Last Price112.08May 29, 2025
Change
00%
Bid102.6
Ask110.6
volume0
Intrest2
Strike
140
140
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4254
Last Price119.09May 23, 2025
Change
00%
Bid98
Ask104.2
volume0
Intrest4
Strike
145
145
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest529
Last Price102.3May 29, 2025
Change
00%
Bid92.8
Ask100.65
volume0
Intrest14
Strike
150
150
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1581
Last Price92.88May 30, 2025
Change
00%
Bid88.05
Ask95.6
volume0
Intrest14
Strike
155
155
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest783
Last Price86.63May 30, 2025
Change
00%
Bid83.45
Ask90.6
volume0
Intrest22
Strike
160
160
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1688
Last Price91.31May 28, 2025
Change
00%
Bid78.05
Ask85.65
volume0
Intrest8
Strike
165
165
Last Price0.1May 30, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest342
Last Price77May 30, 2025
Change
00%
Bid72.9
Ask80.6
volume0
Intrest14
Strike
170
170
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1354
Last Price74.47May 30, 2025
Change
00%
Bid68.9
Ask74.6
volume0
Intrest68
Strike
175
175
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1378
Last Price74.19May 29, 2025
Change
00%
Bid63
Ask70.3
volume0
Intrest34
Strike
180
180
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest551
Last Price64.3May 30, 2025
Change
00%
Bid60.6
Ask67.95
volume0
Intrest7
Strike
182.5
182.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest45
Last Price61.63May 30, 2025
Change
00%
Bid58
Ask65.6
volume0
Intrest38
Strike
185
185
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest175
Last Price68.05May 28, 2025
Change
00%
Bid55.4
Ask62.8
volume0
Intrest20
Strike
187.5
187.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Last Price56May 30, 2025
Change
00%
Bid53.55
Ask59.95
volume0
Intrest384
Strike
190
190
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest320
Last Price53.64May 30, 2025
Change
00%
Bid50.9
Ask58
volume0
Intrest29
Strike
192.5
192.5
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest39
Last Price52.25May 30, 2025
Change
00%
Bid49.45
Ask53.7
volume0
Intrest87
Strike
195
195
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest292
Last Price48.78May 30, 2025
Change
00%
Bid45.45
Ask53.15
volume0
Intrest23
Strike
197.5
197.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest75
Last Price46.36May 30, 2025
Change
00%
Bid45.1
Ask48.15
volume0
Intrest282
Strike
200
200
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1047
Last Price44May 30, 2025
Change
00%
Bid40.4
Ask48.1
volume0
Intrest13
Strike
202.5
202.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price41.25May 30, 2025
Change
00%
Bid39.85
Ask43.5
volume0
Intrest197
Strike
205
205
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest297
Last Price37.02May 30, 2025
Change
00%
Bid35.6
Ask42.6
volume0
Intrest17
Strike
207.5
207.5
Last Price0.05May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest41
Last Price36.24May 30, 2025
Change
00%
Bid35.6
Ask38.25
volume0
Intrest4281
Strike
210
210
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3445
Last Price38.11May 29, 2025
Change
00%
Bid31.2
Ask37.9
volume0
Intrest202
Strike
212.5
212.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest67
Last Price31.59May 30, 2025
Change
00%
Bid29.05
Ask33.75
volume0
Intrest218
Strike
215
215
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest432
Last Price30.47May 30, 2025
Change
00%
Bid26
Ask32.7
volume0
Intrest53
Strike
217.5
217.5
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest286
Last Price25.89May 30, 2025
Change
00%
Bid25.15
Ask27.25
volume0
Intrest352
Strike
220
220
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1299
Last Price23.65May 30, 2025
Change
00%
Bid21.7
Ask25.9
volume0
Intrest86
Strike
222.5
222.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest201
Last Price21.85May 30, 2025
Change
00%
Bid21.05
Ask23.15
volume0
Intrest442
Strike
225
225
Last Price0.05May 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest683
Last Price19.23May 30, 2025
Change
00%
Bid18.1
Ask20.8
volume0
Intrest57
Strike
227.5
227.5
Last Price0.02May 30, 2025
Change
00%
Bid0.01
Ask0.33
volume0
Intrest274
Last Price16.71May 30, 2025
Change
00%
Bid15.2
Ask17.3
volume0
Intrest445
Strike
230
230
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1888
Last Price16.14May 30, 2025
Change
00%
Bid13.05
Ask14.8
volume0
Intrest78
Strike
232.5
232.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest460
Last Price11.55May 30, 2025
Change
00%
Bid10.8
Ask12.2
volume0
Intrest281
Strike
235
235
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest1481
Last Price9.45May 30, 2025
Change
00%
Bid6.3
Ask9.7
volume0
Intrest17
Strike
237.5
237.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest506
Last Price7.05May 30, 2025
Change
00%
Bid4.75
Ask7.35
volume0
Intrest756
Strike
240
240
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest2709
Last Price3.85May 30, 2025
Change
00%
Bid2.91
Ask4.9
volume0
Intrest234
Strike
242.5
242.5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest933
Last Price2.04May 30, 2025
Change
00%
Bid0.26
Ask2.41
volume0
Intrest635
Strike
245
245
Last Price0.09May 30, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest1392
Last Price0.25May 30, 2025
Change
00%
Bid0.1
Ask0.36
volume0
Intrest303
Strike
247.5
247.5
Last Price1.2May 30, 2025
Change
00%
Bid0.8
Ask1.34
volume0
Intrest896
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest1485
Strike
250
250
Last Price3.6May 30, 2025
Change
00%
Bid2.95
Ask4.65
volume0
Intrest2598
Last Price0.02May 30, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest436
Strike
252.5
252.5
Last Price5.69May 30, 2025
Change
00%
Bid4.3
Ask6.75
volume0
Intrest1132
Last Price0.02May 30, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest1622
Strike
255
255
Last Price8.3May 30, 2025
Change
00%
Bid7.95
Ask8.95
volume0
Intrest1385
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest800
Strike
257.5
257.5
Last Price12.34May 30, 2025
Change
00%
Bid9.15
Ask12.85
volume0
Intrest626
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2632
Strike
260
260
Last Price13.63May 30, 2025
Change
00%
Bid12.85
Ask14.35
volume0
Intrest2467
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest842
Strike
262.5
262.5
Last Price15.72May 30, 2025
Change
00%
Bid15.05
Ask17.5
volume0
Intrest429
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2475
Strike
265
265
Last Price18.98May 30, 2025
Change
00%
Bid17.85
Ask19.35
volume0
Intrest884
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2010
Strike
267.5
267.5
Last Price21.05May 30, 2025
Change
00%
Bid18.9
Ask21.8
volume0
Intrest376
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4473
Strike
270
270
Last Price23May 30, 2025
Change
00%
Bid21.25
Ask25.5
volume0
Intrest452
Last Price0.04May 30, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest837
Strike
272.5
272.5
Last Price24.71May 30, 2025
Change
00%
Bid22
Ask28.1
volume0
Intrest84
Last Price0.06May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2450
Strike
275
275
Last Price27.98May 30, 2025
Change
00%
Bid24.45
Ask32.2
volume0
Intrest145
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6167
Strike
277.5
277.5
Last Price27.19May 29, 2025
Change
00%
Bid26.85
Ask34.7
volume0
Intrest27
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11956
Strike
280
280
Last Price33May 30, 2025
Change
00%
Bid29.35
Ask37
volume0
Intrest79
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest14215
Strike
282.5
282.5
Last Price26.6May 28, 2025
Change
00%
Bid31.85
Ask39.7
volume0
Intrest18
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3376
Strike
285
285
Last Price38.52May 30, 2025
Change
00%
Bid34.35
Ask40.95
volume0
Intrest28
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1423
Strike
287.5
287.5
Last Price33.4May 28, 2025
Change
00%
Bid36.85
Ask44.7
volume0
Intrest12
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7658
Strike
290
290
Last Price22.9May 27, 2025
Change
00%
Bid40
Ask47.2
volume0
Intrest19
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest824
Strike
292.5
292.5
Last Price35.87May 28, 2025
Change
00%
Bid42
Ask49.7
volume0
Intrest23
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest970
Strike
295
295
Last Price46.65May 29, 2025
Change
00%
Bid44.35
Ask52
volume0
Intrest9
Last Price0.02May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest199
Strike
297.5
297.5
Last Price48.95May 29, 2025
Change
00%
Bid47
Ask54.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest7028
Strike
300
300
Last Price51.59May 29, 2025
Change
00%
Bid49.35
Ask57.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest851
Strike
302.5
302.5
Last Price54.15May 29, 2025
Change
00%
Bid52
Ask59.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest636
Strike
305
305
Last Price57.9May 29, 2025
Change
00%
Bid55
Ask62.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest612
Strike
307.5
307.5
Last Price60.3May 29, 2025
Change
00%
Bid56.85
Ask64.7
volume0
Intrest5
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest938
Strike
310
310
Last Price45.75May 23, 2025
Change
00%
Bid59.35
Ask67
volume0
Intrest0
Last Price0.03May 30, 2025
Change
00%
Bid-
Ask0.19
volume0
Intrest10332
Strike
312.5
312.5
Last Price65.75May 29, 2025
Change
00%
Bid61.85
Ask69.7
volume0
Intrest4
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest748
Strike
315
315
Last Price51.05May 23, 2025
Change
00%
Bid64.35
Ask72
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask1.78
volume0
Intrest71
Strike
317.5
317.5
Last Price53.7May 23, 2025
Change
00%
Bid67
Ask74.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest993
Strike
320
320
Last Price56May 23, 2025
Change
00%
Bid69.35
Ask77
volume0
Intrest0
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest251
Strike
322.5
322.5
Last Price-
Change
-
Bid71.85
Ask79.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest581
Strike
325
325
Last Price-
Change
-
Bid74.35
Ask82
volume0
Intrest0
Last Price0.22May 27, 2025
Change
00%
Bid-
Ask0.23
volume0
Intrest11
Strike
327.5
327.5
Last Price-
Change
-
Bid76.85
Ask84.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest759
Strike
330
330
Last Price64.28May 27, 2025
Change
00%
Bid79.35
Ask87
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest12
Strike
332.5
332.5
Last Price65.05May 21, 2025
Change
00%
Bid82
Ask89.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest175
Strike
335
335
Last Price59.91May 22, 2025
Change
00%
Bid84.35
Ask92
volume0
Intrest0
Last Price0.2May 23, 2025
Change
00%
Bid-
Ask2.81
volume0
Intrest16
Strike
337.5
337.5
Last Price-
Change
-
Bid87
Ask94.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest528
Strike
340
340
Last Price64.56May 22, 2025
Change
00%
Bid89.35
Ask97
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest65
Strike
342.5
342.5
Last Price75.6May 27, 2025
Change
00%
Bid91.85
Ask99.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest183
Strike
345
345
Last Price-
Change
-
Bid95
Ask102.2
volume0
Intrest0
Last Price0.06May 27, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest77
Strike
347.5
347.5
Last Price-
Change
-
Bid96.85
Ask104.7
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1729
Strike
350
350
Last Price95.75May 14, 2025
Change
00%
Bid100
Ask107.2
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest69
Strike
352.5
352.5
Last Price-
Change
-
Bid102
Ask109.7
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest71
Strike
355
355
Last Price-
Change
-
Bid104.35
Ask112.2
volume0
Intrest0
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest15
Strike
357.5
357.5
Last Price-
Change
-
Bid106.85
Ask114.7
volume0
Intrest0
Last Price0.01May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest334
Strike
360
360
Last Price-
Change
-
Bid110
Ask117.2
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest429
Strike
365
365
Last Price-
Change
-
Bid114.35
Ask122
volume0
Intrest0
Last Price0.01May 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
370
370
Last Price-
Change
-
Bid119.35
Ask127.2
volume0
Intrest0
Last Price0.28May 28, 2025
Change
00%
Bid-
Ask0.69
volume0
Intrest125
Strike
375
375
Last Price121.5May 13, 2025
Change
00%
Bid124.35
Ask132.2
volume0
Intrest0
Last Price0.31May 30, 2025
Change
00%
Bid-
Ask0.33
volume0
Intrest32
Strike
380
380
Last Price104.83May 22, 2025
Change
00%
Bid129.35
Ask137.2
volume0
Intrest0
Last Price0.14May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest15
Strike
385
385
Last Price109.57May 22, 2025
Change
00%
Bid134.35
Ask142.2
volume0
Intrest0
Last Price0.03May 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest28
Strike
390
390
Last Price114.36May 22, 2025
Change
00%
Bid139.35
Ask147.2
volume0
Intrest0
Last Price0.06May 22, 2025
Change
00%
Bid-
Ask2.52
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid144.35
Ask152.2
volume0
Intrest0
Last Price0.02May 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest446
Strike
400
400
Last Price132.65May 27, 2025
Change
00%
Bid149.35
Ask157.2
volume0
Intrest0
Last Price0.05May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
405
405
Last Price-
Change
-
Bid154.35
Ask162.2
volume0
Intrest0
Last Price0.01May 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest29
Strike
410
410
Last Price-
Change
-
Bid159.35
Ask167.2
volume0
Intrest0
Last Price0.03May 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest471
Strike
415
415
Last Price168.76May 30, 2025
Change
00%
Bid164.35
Ask172.2
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved