UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.60 -1.03 (-1.25%) GOLD FUTURES
2,303.60 -54.10 (-2.29%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
47,908.75 -2,591.56 (-5.13%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.10 | 0.00 | - | - | 4 |
| 168.16 | 0.00 | - | - | 10 | 70.00 | 0.11 | 0.00 | - | 96 | 96 |
| 138.07 | 0.00 | - | 1 | 1 | 75.00 | - | - | - | - | - |
| 144.07 | 0.00 | - | 1 | 1 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 100.00 | 0.31 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.30 | 0.00 | - | 200 | 300 |
| - | - | - | - | - | 115.00 | 0.67 | 0.00 | - | 2 | 5 |
| - | - | - | - | - | 120.00 | 0.47 | 0.00 | - | - | 15 |
| - | - | - | - | - | 125.00 | 0.79 | 0.00 | - | 6 | 8 |
| 89.21 | 0.00 | - | 1 | 3 | 130.00 | 0.95 | +0.41 | +75.93% | 1 | 28 |
| 86.90 | 0.00 | - | - | 5 | 135.00 | 1.18 | +0.38 | +47.50% | 5 | 68 |
| 74.69 | 0.00 | - | - | 2 | 140.00 | 1.50 | -0.03 | -1.96% | 1 | 37 |
| 82.75 | 0.00 | - | 1 | 2 | 145.00 | 1.60 | +0.35 | +28.00% | 6 | 30 |
| - | - | - | - | - | 150.00 | 2.68 | +0.87 | +48.07% | 48 | 156 |
| 83.00 | 0.00 | - | 1 | 2 | 155.00 | 3.22 | +1.12 | +53.33% | 7 | 113 |
| 63.49 | 0.00 | - | 10 | 15 | 160.00 | 4.00 | +1.25 | +45.45% | 14 | 99 |
| 57.32 | 0.00 | - | 1 | 2 | 165.00 | 5.10 | +1.70 | +50.00% | 63 | 75 |
| 44.90 | -40.10 | -47.18% | 1 | 3 | 170.00 | 6.28 | +1.98 | +46.05% | 17 | 105 |
| 60.73 | 0.00 | - | 10 | 22 | 175.00 | 7.46 | +2.26 | +43.46% | 11 | 257 |
| 59.09 | 0.00 | - | 1 | 2 | 180.00 | 9.15 | +2.75 | +42.97% | 20 | 285 |
| 45.53 | 0.00 | - | 2 | 2 | 185.00 | 10.92 | +3.26 | +42.56% | 28 | 102 |
| 45.10 | 0.00 | - | 5 | 7 | 190.00 | 13.19 | +3.99 | +43.37% | 20 | 214 |
| 25.50 | -9.25 | -26.62% | 5 | 110 | 195.00 | 15.44 | +4.95 | +47.19% | 5 | 34 |
| 30.00 | -3.65 | -10.85% | 6 | 316 | 200.00 | 18.14 | +6.63 | +57.60% | 18 | 144 |
| 20.55 | -16.10 | -43.93% | 46 | 4 | 205.00 | 21.35 | +6.35 | +42.33% | 44 | 65 |
| 18.00 | -8.00 | -30.77% | 27 | 321 | 210.00 | 22.82 | +4.97 | +27.84% | 30 | 73 |
| 17.23 | -16.17 | -48.41% | 25 | 135 | 215.00 | 26.75 | +6.26 | +30.55% | 57 | 72 |
| 14.50 | -8.15 | -35.98% | 36 | 67 | 220.00 | 28.93 | +7.78 | +36.78% | 28 | 578 |
| 13.60 | -6.00 | -30.61% | 26 | 152 | 225.00 | 33.40 | +7.61 | +29.51% | 7 | 360 |
| 11.68 | -5.67 | -32.68% | 25 | 122 | 230.00 | 36.85 | +13.55 | +58.15% | 3 | 242 |
| 10.76 | -7.04 | -39.55% | 18 | 87 | 235.00 | 40.00 | +11.00 | +37.93% | 4 | 124 |
| 9.15 | -5.00 | -35.34% | 37 | 137 | 240.00 | 43.21 | +11.62 | +36.78% | 27 | 347 |
| 8.30 | -4.50 | -35.16% | 10 | 142 | 245.00 | 44.70 | +12.45 | +38.60% | 14 | 127 |
| 7.50 | -3.90 | -34.21% | 40 | 435 | 250.00 | 51.48 | +15.83 | +44.40% | 8 | 206 |
| 6.70 | -4.30 | -39.09% | 43 | 77 | 255.00 | 55.80 | +16.20 | +40.91% | 1 | 126 |
| 5.91 | -3.71 | -38.57% | 47 | 187 | 260.00 | 54.84 | +11.94 | +27.83% | 1 | 18 |
| 5.70 | -4.77 | -45.56% | 66 | 149 | 265.00 | 47.63 | 0.00 | - | 1 | 1 |
| 4.90 | -2.95 | -37.15% | 28 | 128 | 270.00 | 70.33 | +16.65 | +31.02% | 2 | 4 |
| 4.45 | -2.55 | -36.43% | 46 | 175 | 275.00 | 49.96 | 0.00 | - | 2 | 2 |
| 4.08 | -2.92 | -41.71% | 59 | 55 | 280.00 | 62.25 | 0.00 | - | 1 | 5 |
| 4.00 | -2.02 | -33.55% | 3 | 332 | 285.00 | - | - | - | - | - |
| 3.30 | -2.10 | -38.89% | 56 | 71 | 290.00 | 81.90 | 0.00 | - | 1 | 2 |
| 5.00 | 0.00 | - | 15 | 21 | 295.00 | - | - | - | - | - |
| 2.62 | -1.78 | -40.45% | 57 | 1,067 | 300.00 | 80.50 | 0.00 | - | 1 | 1 |
| 7.05 | 0.00 | - | 3 | 31 | 305.00 | - | - | - | - | - |
| 2.86 | -0.67 | -18.98% | 1 | 158 | 310.00 | 100.35 | 0.00 | - | 1 | 1 |
| 2.28 | -4.22 | -64.92% | 52 | 43 | 315.00 | - | - | - | - | - |
| 1.90 | -1.49 | -43.95% | 56 | 405 | 320.00 | 81.99 | 0.00 | - | 3 | 0 |
| 1.75 | -2.65 | -60.23% | 1 | 88 | 325.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 1 | 30 | 330.00 | 90.63 | 0.00 | - | 3 | 0 |
| 2.03 | -1.24 | -37.92% | 50 | 133 | 335.00 | - | - | - | - | - |
| 2.10 | -1.40 | -40.00% | 1 | 12 | 340.00 | - | - | - | - | - |
| 1.24 | -2.01 | -61.85% | 1 | 63 | 345.00 | - | - | - | - | - |
| 1.07 | -0.88 | -45.13% | 8 | 1,004 | 350.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 2 | 71 | 360.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 1 | 21 | 370.00 | - | - | - | - | - |
| 0.89 | -1.11 | -55.50% | 1 | 193 | 380.00 | - | - | - | - | - |
| 0.55 | -1.22 | -68.93% | 1 | 2 | 390.00 | - | - | - | - | - |
| 0.53 | -0.04 | -7.02% | 158 | 774 | 400.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 24 | 410.00 | - | - | - | - | - |
| 1.46 | 0.00 | - | 1 | 20 | 420.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 5 | 10 | 430.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 5 | 8 | 440.00 | - | - | - | - | - |
| 0.47 | -0.32 | -40.51% | 1 | 3 | 450.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 3 | 460.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| 2.37 | 0.00 | - | - | 2 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2 | 490.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 7 | 500.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 3 | 3 | 510.00 | - | - | - | - | - |
| 0.30 | -0.25 | -45.45% | 1 | 10 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.