UK markets open in 3 hours 2 minutes
NIKKEI 225
38,358.37 +806.21 (+2.15%) HANG SENG
17,083.50 +254.57 (+1.51%) CRUDE OIL
83.43 +0.07 (+0.08%) GOLD FUTURES
2,339.30 -2.80 (-0.12%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,455.73 +31.91 (+0.06%)
Adobe Inc. (ADBE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
26 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 1 | 1 |
| 137.65 | 0.00 | - | 1 | 1 | 330.00 | - | - | - | - | - |
| 127.90 | 0.00 | - | - | 2 | 350.00 | 0.01 | 0.00 | - | 2 | 25 |
| 107.50 | 0.00 | - | - | 1 | 370.00 | 0.13 | 0.00 | - | 1 | 0 |
| 135.75 | 0.00 | - | 6 | 3 | 380.00 | 0.08 | 0.00 | - | 4 | 3 |
| - | - | - | - | - | 390.00 | 0.12 | +0.04 | +50.00% | 1 | 76 |
| 63.50 | 0.00 | - | 1 | 2 | 400.00 | 0.06 | -0.04 | -40.00% | 75 | 131 |
| - | - | - | - | - | 405.00 | 0.07 | 0.00 | - | 1 | 43 |
| 78.73 | 0.00 | - | 2 | 2 | 410.00 | 0.06 | 0.00 | - | 59 | 101 |
| - | - | - | - | - | 415.00 | 0.06 | -0.10 | -62.50% | 30 | 242 |
| 49.17 | 0.00 | - | 3 | 14 | 420.00 | 0.08 | -0.07 | -46.67% | 4 | 99 |
| 42.43 | 0.00 | - | 2 | 2 | 425.00 | 0.10 | -0.09 | -47.37% | 33 | 240 |
| - | - | - | - | - | 430.00 | 0.12 | -0.10 | -45.45% | 10 | 853 |
| - | - | - | - | - | 435.00 | 0.15 | -0.16 | -51.61% | 13 | 858 |
| 25.50 | 0.00 | - | 1 | 1 | 440.00 | 0.15 | -0.36 | -70.59% | 185 | 1,489 |
| 30.55 | 0.00 | - | 10 | 0 | 445.00 | 0.25 | -0.45 | -64.29% | 156 | 276 |
| 17.83 | 0.00 | - | 9 | 6 | 450.00 | 0.35 | -0.85 | -70.83% | 199 | 496 |
| 10.95 | 0.00 | - | 4 | 2 | 455.00 | 0.65 | -1.30 | -66.67% | 121 | 590 |
| 13.95 | +4.35 | +45.31% | 12 | 362 | 460.00 | 1.18 | -1.94 | -62.18% | 227 | 627 |
| 10.38 | +3.51 | +51.09% | 164 | 192 | 465.00 | 2.23 | -2.59 | -53.73% | 243 | 648 |
| 6.55 | +2.25 | +52.33% | 222 | 260 | 470.00 | 3.75 | -3.55 | -48.63% | 198 | 720 |
| 5.05 | +1.64 | +48.09% | 352 | 340 | 472.50 | 5.10 | -4.20 | -45.16% | 34 | 170 |
| 4.00 | +1.30 | +48.15% | 614 | 459 | 475.00 | 6.26 | -5.01 | -44.45% | 60 | 216 |
| 3.24 | +1.34 | +70.53% | 129 | 213 | 477.50 | 7.90 | -5.60 | -41.48% | 18 | 449 |
| 2.17 | +0.78 | +56.12% | 600 | 1,182 | 480.00 | 9.60 | -4.59 | -32.35% | 26 | 310 |
| 1.80 | +0.80 | +80.00% | 133 | 313 | 482.50 | 11.62 | -6.24 | -34.94% | 1 | 72 |
| 1.29 | +0.56 | +76.71% | 321 | 523 | 485.00 | 12.27 | -6.48 | -34.56% | 67 | 434 |
| 0.65 | +0.15 | +30.00% | 131 | 680 | 487.50 | 15.00 | -2.00 | -11.76% | 1 | 39 |
| 0.50 | +0.11 | +28.21% | 566 | 631 | 490.00 | 17.42 | -7.15 | -29.10% | 52 | 178 |
| 0.37 | +0.14 | +60.87% | 44 | 661 | 492.50 | 24.25 | 0.00 | - | 1 | 4 |
| 0.21 | +0.01 | +5.00% | 79 | 257 | 495.00 | 23.86 | -4.84 | -16.86% | 7 | 41 |
| 0.20 | +0.01 | +5.26% | 8 | 172 | 497.50 | - | - | - | - | - |
| 0.13 | +0.01 | +8.33% | 154 | 725 | 500.00 | 28.20 | -5.49 | -16.30% | 5 | 12 |
| 0.11 | +0.04 | +57.14% | 33 | 535 | 505.00 | 40.12 | 0.00 | - | 1 | 1 |
| 0.05 | -0.01 | -16.67% | 41 | 343 | 510.00 | 41.90 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 26 | 242 | 515.00 | 43.15 | 0.00 | - | 34 | 1 |
| 0.03 | +0.01 | +50.00% | 12 | 258 | 520.00 | 44.30 | 0.00 | - | 100 | 0 |
| 0.04 | 0.00 | - | 3 | 111 | 525.00 | 47.50 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 6 | 202 | 530.00 | 56.20 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 80 | 535.00 | 52.79 | 0.00 | - | 1 | 0 |
| 0.07 | -0.07 | -50.00% | 1 | 91 | 540.00 | 61.92 | 0.00 | - | 4 | 0 |
| 0.05 | +0.04 | +400.00% | 28 | 62 | 545.00 | 55.60 | 0.00 | - | 23 | 0 |
| 0.05 | +0.04 | +400.00% | 2 | 148 | 550.00 | 83.52 | 0.00 | - | 235 | 1 |
| 0.05 | 0.00 | - | 9 | 58 | 555.00 | 65.63 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 44 | 121 | 560.00 | 93.65 | 0.00 | - | 2 | 10 |
| 0.19 | -0.66 | -77.65% | 2 | 23 | 565.00 | 94.20 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 44 | 570.00 | 67.96 | 0.00 | - | 1 | 0 |
| 0.10 | +0.05 | +100.00% | 2 | 102 | 575.00 | 99.30 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 1 | 70 | 580.00 | 71.92 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 44 | 585.00 | 120.70 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 43 | 590.00 | 116.91 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 2 | 37 | 595.00 | 96.80 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 9 | 472 | 600.00 | 133.28 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 6 | 5 | 605.00 | 103.18 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 32 | 610.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 5 | 615.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 2 | 39 | 620.00 | 59.57 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 7 | 625.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 17 | 630.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 5 | 6 | 635.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 87 | 640.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 7 | 645.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 15 | 650.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 23 | 655.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 1 | 2 | 660.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 11 | 12 | 665.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 3 | 670.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 38 | 86 | 675.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 5 | 11 | 680.00 | 113.80 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 2 | 3 | 690.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 7 | 700.00 | 193.19 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 2 | 710.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 7 | 740.00 | 233.30 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 1 | 51 | 750.00 | - | - | - | - | - |
| 0.99 | 0.00 | - | 3 | 6 | 760.00 | - | - | - | - | - |
| - | - | - | - | - | 770.00 | 198.53 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 1 | 830.00 | 258.07 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.