UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.08 -0.55 (-0.67%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
37,977.62 -408.47 (-1.06%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Coinbase Global, Inc. (COIN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:28PM EDT. Market open.
Calls
31 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 60.00 | 0.37 | 0.00 | - | - | 101 |
| 138.44 | 0.00 | - | - | 1 | 90.00 | - | - | - | - | - |
| 125.76 | 0.00 | - | 2 | 2 | 95.00 | 0.34 | +0.14 | +70.00% | 1 | 0 |
| 127.34 | 0.00 | - | 1 | 1 | 100.00 | 0.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 105.00 | 0.40 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 110.00 | 0.66 | 0.00 | - | 1 | 1 |
| 111.60 | 0.00 | - | 1 | 3 | 115.00 | 0.43 | 0.00 | - | 4 | 2 |
| 99.53 | 0.00 | - | - | 1 | 120.00 | 0.75 | +0.18 | +31.58% | 1 | 63 |
| 102.46 | 0.00 | - | 10 | 12 | 125.00 | 0.49 | +0.01 | +2.08% | 2 | 17 |
| 98.00 | 0.00 | - | - | 2 | 130.00 | 1.30 | +0.45 | +52.94% | 5 | 30 |
| 91.89 | 0.00 | - | 2 | 3 | 135.00 | 1.57 | +0.73 | +86.90% | 3 | 19 |
| 69.00 | -18.27 | -20.94% | 1 | 2 | 140.00 | 2.02 | +0.48 | +31.17% | 21 | 53 |
| 69.00 | -18.00 | -20.69% | 1 | 1 | 145.00 | 2.14 | +0.46 | +27.38% | 1 | 50 |
| 78.30 | 0.00 | - | - | 3 | 150.00 | 3.25 | +0.93 | +40.09% | 55 | 65 |
| - | - | - | - | - | 155.00 | 4.00 | +1.06 | +36.05% | 34 | 56 |
| 64.98 | 0.00 | - | 13 | 22 | 160.00 | 4.80 | +1.20 | +33.33% | 40 | 118 |
| 66.60 | 0.00 | - | 1 | 3 | 165.00 | 5.98 | +1.73 | +40.71% | 12 | 68 |
| 59.19 | 0.00 | - | 1 | 11 | 170.00 | 6.07 | +1.27 | +26.46% | 7 | 61 |
| 53.93 | 0.00 | - | 1 | 12 | 175.00 | 8.70 | +2.30 | +35.94% | 13 | 73 |
| 50.10 | 0.00 | - | 2 | 3 | 180.00 | 10.24 | +3.29 | +47.34% | 24 | 99 |
| 34.50 | -14.39 | -29.43% | 2 | 5 | 185.00 | 11.94 | +3.89 | +48.32% | 40 | 65 |
| 42.59 | 0.00 | - | 2 | 63 | 190.00 | 13.65 | +3.70 | +37.19% | 11 | 172 |
| 31.30 | -14.60 | -31.81% | 2 | 328 | 195.00 | 16.21 | +5.26 | +48.04% | 9 | 52 |
| 25.30 | -12.72 | -33.46% | 30 | 96 | 200.00 | 18.68 | +4.58 | +32.48% | 60 | 155 |
| 22.75 | -18.75 | -45.18% | 4 | 20 | 205.00 | 21.30 | +5.05 | +31.08% | 28 | 121 |
| 20.00 | -12.08 | -37.66% | 195 | 41 | 210.00 | 24.50 | +6.35 | +34.99% | 119 | 85 |
| 19.10 | -6.63 | -25.77% | 32 | 124 | 215.00 | 27.50 | +6.00 | +27.91% | 10 | 68 |
| 16.80 | -7.20 | -30.00% | 36 | 372 | 220.00 | 30.65 | +6.22 | +25.46% | 7 | 116 |
| 17.25 | -4.19 | -19.54% | 11 | 192 | 225.00 | 31.67 | +5.27 | +19.96% | 3 | 36 |
| 13.84 | -5.75 | -29.35% | 122 | 110 | 230.00 | 37.44 | +7.39 | +24.59% | 7 | 77 |
| 12.32 | -5.63 | -31.36% | 2 | 154 | 235.00 | 38.88 | +6.84 | +21.35% | 43 | 56 |
| 11.47 | -4.57 | -28.49% | 22 | 204 | 240.00 | 42.65 | +5.99 | +16.34% | 1 | 16 |
| 14.55 | 0.00 | - | 1 | 74 | 245.00 | 36.82 | 0.00 | - | 3 | 5 |
| 9.55 | -4.10 | -30.04% | 39 | 133 | 250.00 | 53.03 | +12.73 | +31.59% | 2 | 40 |
| 8.65 | -3.95 | -31.35% | 23 | 131 | 255.00 | 45.54 | 0.00 | - | 7 | 13 |
| 7.67 | -3.38 | -30.59% | 23 | 55 | 260.00 | 45.80 | 0.00 | - | 2 | 6 |
| 7.65 | -7.05 | -47.96% | 4 | 51 | 265.00 | 63.00 | +1.00 | +1.61% | 1 | 3 |
| 6.50 | -3.00 | -31.58% | 16 | 195 | 270.00 | 55.84 | 0.00 | - | 2 | 5 |
| 5.99 | -2.50 | -29.45% | 27 | 78 | 275.00 | 72.46 | 0.00 | - | - | 3 |
| 5.45 | -2.59 | -32.21% | 26 | 62 | 280.00 | 64.89 | 0.00 | - | 1 | 2 |
| 5.99 | -1.18 | -16.46% | 14 | 91 | 285.00 | - | - | - | - | - |
| 6.44 | 0.00 | - | 17 | 42 | 290.00 | - | - | - | - | - |
| 4.05 | -2.42 | -37.40% | 1 | 38 | 295.00 | - | - | - | - | - |
| 3.85 | -1.78 | -31.62% | 52 | 368 | 300.00 | - | - | - | - | - |
| 5.64 | 0.00 | - | 3 | 25 | 305.00 | - | - | - | - | - |
| 3.88 | -1.02 | -20.82% | 1 | 32 | 310.00 | - | - | - | - | - |
| 5.65 | 0.00 | - | 2 | 18 | 315.00 | - | - | - | - | - |
| 2.66 | -1.17 | -30.55% | 2 | 38 | 320.00 | - | - | - | - | - |
| 3.05 | -0.75 | -19.74% | 3 | 123 | 325.00 | - | - | - | - | - |
| 2.56 | -2.78 | -52.06% | 1 | 12 | 330.00 | - | - | - | - | - |
| 6.07 | 0.00 | - | 8 | 16 | 335.00 | - | - | - | - | - |
| 1.95 | -2.70 | -58.06% | 2 | 54 | 340.00 | - | - | - | - | - |
| 2.50 | -1.81 | -42.00% | 1 | 12 | 345.00 | - | - | - | - | - |
| 2.13 | -0.23 | -9.75% | 1 | 193 | 350.00 | - | - | - | - | - |
| 1.50 | -1.36 | -47.55% | 1 | 11 | 360.00 | - | - | - | - | - |
| 1.48 | -0.95 | -39.09% | 1 | 153 | 370.00 | - | - | - | - | - |
| 1.30 | -0.40 | -23.53% | 1 | 68 | 380.00 | - | - | - | - | - |
| 1.30 | -0.15 | -10.34% | 2 | 38 | 390.00 | - | - | - | - | - |
| 1.15 | -0.10 | -8.00% | 53 | 47 | 400.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 4 | 410.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 11 | 14 | 420.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 1.59 | 0.00 | - | - | 1 | 440.00 | 209.15 | 0.00 | - | 1 | 1 |
| 0.82 | 0.00 | - | 2 | 6 | 450.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | - | 1 | 460.00 | - | - | - | - | - |
| 2.00 | +1.73 | +640.74% | 1 | 0 | 470.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 1 | 480.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 2 | 7 | 490.00 | - | - | - | - | - |
| 0.45 | +0.01 | +2.27% | 3 | 10 | 500.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.