UK markets closed
NIKKEI 225
38,179.46 -49.65 (-0.13%) HANG SENG
19,115.06 +151.38 (+0.80%) CRUDE OIL
79.18 +0.92 (+1.18%) GOLD FUTURES
2,343.20 -31.80 (-1.34%) DOW
39,459.30 -53.54 (-0.14%) Bitcoin GBP
49,928.52 +1,050.05 (+2.15%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:47PM EDT. Market open.
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 10 | 603 | 240.00 | 0.01 | 0.00 | - | 2 | 10,119 |
| 258.40 | 0.00 | - | 2 | 21 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 268.18 | 0.00 | - | 12 | 118 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 258.59 | 0.00 | - | 2 | 152 | 260.00 | 0.01 | 0.00 | - | 170 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 250 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 38 | 1,700 |
| 236.10 | 0.00 | - | 1 | 14 | 275.00 | 0.01 | 0.00 | - | 332 | 10,798 |
| 238.56 | 0.00 | - | 2 | 13 | 280.00 | 0.01 | 0.00 | - | 374 | 6,723 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | 0.00 | - | 755 | 6,889 |
| 211.47 | 0.00 | - | 10 | 12 | 290.00 | 0.01 | 0.00 | - | 107 | 26,836 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 2,003 | 2,522 |
| 221.32 | 0.00 | - | 1 | 98 | 300.00 | 0.01 | 0.00 | - | 10 | 4,228 |
| 205.81 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | 0.00 | - | 2,292 | 3,644 |
| 202.13 | 0.00 | - | 6 | 3 | 310.00 | 0.01 | 0.00 | - | 1,043 | 11,522 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.01 | 0.00 | - | 20 | 4,573 |
| 190.58 | 0.00 | - | 24 | 25 | 320.00 | 0.03 | 0.00 | - | 2 | 8,406 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 5,470 |
| 180.36 | 0.00 | - | 1 | 7 | 330.00 | 0.01 | 0.00 | - | 6 | 13,598 |
| 174.70 | 0.00 | - | 2 | 28 | 335.00 | 0.01 | 0.00 | - | 10 | 827 |
| 169.56 | 0.00 | - | 2 | 3 | 340.00 | 0.01 | 0.00 | - | 56 | 4,508 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.01 | 0.00 | - | 231 | 3,216 |
| 162.52 | 0.00 | - | 18 | 32 | 350.00 | 0.01 | 0.00 | - | 20 | 3,102 |
| 166.41 | 0.00 | - | 2 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 83,484 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.01 | 0.00 | - | 1 | 3,497 |
| 138.10 | 0.00 | - | 4 | 7 | 365.00 | 0.01 | 0.00 | - | 34 | 3,599 |
| 151.33 | 0.00 | - | 1 | 5 | 370.00 | 0.01 | 0.00 | - | 20 | 2,740 |
| 145.63 | 0.00 | - | 20 | 52 | 375.00 | 0.02 | 0.00 | - | 32 | 11,589 |
| 140.47 | +13.85 | +10.94% | 1 | 75 | 380.00 | 0.01 | 0.00 | - | 50 | 5,107 |
| 135.46 | 0.00 | - | 5 | 11 | 385.00 | 0.01 | 0.00 | - | 16 | 795 |
| 132.37 | 0.00 | - | 4 | 20 | 390.00 | 0.01 | 0.00 | - | 10 | 157,609 |
| 125.91 | +22.51 | +21.77% | 13 | 24 | 395.00 | 0.01 | 0.00 | - | 18 | 4,900 |
| 121.45 | +6.63 | +5.77% | 1 | 217 | 400.00 | 0.01 | 0.00 | - | 27 | 162,382 |
| 115.65 | -0.08 | -0.07% | 55 | 130 | 405.00 | 0.01 | 0.00 | - | 286 | 85,380 |
| 111.46 | +0.74 | +0.67% | 2 | 50 | 410.00 | 0.01 | -0.01 | -50.00% | 1 | 7,558 |
| 106.14 | +5.14 | +5.09% | 10 | 15 | 415.00 | 0.01 | -0.01 | -50.00% | 1 | 5,286 |
| 100.92 | 0.00 | - | 1 | 1,592 | 420.00 | 0.01 | -0.01 | -50.00% | 103 | 331,452 |
| 96.57 | +0.26 | +0.27% | 2 | 93 | 425.00 | 0.01 | 0.00 | - | 166 | 9,744 |
| 91.65 | +0.04 | +0.04% | 3 | 2,975 | 430.00 | 0.01 | -0.01 | -50.00% | 23 | 230,469 |
| 85.68 | +0.41 | +0.48% | 2 | 466 | 435.00 | 0.02 | 0.00 | - | 2 | 5,866 |
| 81.19 | 0.00 | - | 1 | 2,337 | 440.00 | 0.01 | -0.01 | -50.00% | 32 | 19,601 |
| 76.59 | +0.41 | +0.54% | 3 | 290 | 445.00 | 0.01 | -0.02 | -66.67% | 4 | 91,528 |
| 72.73 | +2.55 | +3.63% | 1 | 25 | 448.00 | 0.02 | 0.00 | - | 8 | 4,365 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.03 | 0.00 | - | 10 | 8,981 |
| 70.45 | -1.12 | -1.56% | 5 | 459 | 450.00 | 0.01 | -0.02 | -66.67% | 109 | 197,572 |
| 70.59 | +20.10 | +39.81% | 3 | 15 | 451.00 | 0.03 | 0.00 | - | 3 | 13,394 |
| 65.67 | 0.00 | - | 2 | 15 | 452.00 | 0.01 | -0.01 | -50.00% | 2 | 3,424 |
| 68.29 | +5.23 | +8.29% | 6 | 899 | 453.00 | 0.03 | 0.00 | - | 10 | 5,270 |
| 61.36 | 0.00 | - | 1 | 870 | 454.00 | 0.03 | 0.00 | - | 30 | 8,845 |
| 67.00 | +0.97 | +1.47% | 2 | 465 | 455.00 | 0.01 | -0.03 | -75.00% | 52 | 108,460 |
| 63.83 | 0.00 | - | 14 | 108 | 456.00 | 0.02 | -0.01 | -33.33% | 70 | 17,010 |
| 60.96 | 0.00 | - | 11 | 55 | 457.00 | 0.02 | -0.01 | -33.33% | 52 | 8,271 |
| 62.90 | 0.00 | - | 1 | 83 | 458.00 | 0.02 | -0.02 | -50.00% | 41 | 9,173 |
| 60.69 | 0.00 | - | 1 | 1,252 | 459.00 | 0.02 | 0.00 | - | 6 | 3,113 |
| 60.64 | -0.49 | -0.80% | 33 | 1,540 | 460.00 | 0.02 | -0.01 | -33.33% | 100 | 80,256 |
| 60.31 | 0.00 | - | 1 | 150 | 461.00 | 0.04 | 0.00 | - | 5 | 5,193 |
| 59.70 | +8.93 | +17.59% | 1 | 20 | 462.00 | 0.02 | -0.01 | -33.33% | 12 | 3,029 |
| 57.88 | +1.80 | +3.21% | 1 | 101 | 463.00 | 0.02 | -0.01 | -33.33% | 1,243 | 6,114 |
| 57.61 | +10.60 | +22.55% | 10 | 1,338 | 464.00 | 0.02 | 0.00 | - | 2 | 6,875 |
| 57.04 | +0.47 | +0.83% | 1 | 444 | 465.00 | 0.03 | 0.00 | - | 18 | 29,189 |
| 54.69 | -1.24 | -2.22% | 2 | 1,650 | 466.00 | 0.04 | 0.00 | - | 61 | 4,344 |
| 53.34 | 0.00 | - | 17 | 364 | 467.00 | 0.03 | 0.00 | - | 4 | 2,032 |
| 51.71 | 0.00 | - | 2 | 548 | 468.00 | 0.03 | 0.00 | - | 5 | 10,035 |
| 38.36 | 0.00 | - | 1 | 551 | 469.00 | 0.03 | 0.00 | - | 4 | 8,053 |
| 50.72 | -0.44 | -0.86% | 163 | 5,833 | 470.00 | 0.03 | 0.00 | - | 26 | 37,249 |
| 50.29 | +5.05 | +11.16% | 2 | 458 | 471.00 | 0.04 | 0.00 | - | 179 | 38,116 |
| 49.24 | -0.05 | -0.10% | 21 | 334 | 472.00 | 0.03 | -0.01 | -25.00% | 154 | 4,581 |
| 46.73 | 0.00 | - | 1 | 619 | 473.00 | 0.03 | 0.00 | - | 353 | 24,973 |
| 46.87 | +0.16 | +0.34% | 25 | 306 | 474.00 | 0.03 | 0.00 | - | 23 | 13,276 |
| 46.87 | +0.32 | +0.69% | 3 | 309 | 475.00 | 0.02 | -0.01 | -33.33% | 47 | 28,087 |
| 43.57 | 0.00 | - | 1 | 545 | 476.00 | 0.03 | -0.01 | -25.00% | 30 | 16,719 |
| 44.03 | 0.00 | - | 75 | 1,080 | 477.00 | 0.04 | 0.00 | - | 12 | 10,850 |
| 41.74 | 0.00 | - | 4 | 334 | 478.00 | 0.02 | -0.02 | -50.00% | 5 | 9,182 |
| 42.40 | 0.00 | - | 1 | 1,216 | 479.00 | 0.02 | -0.02 | -50.00% | 6 | 10,507 |
| 41.61 | +0.42 | +1.02% | 1,979 | 15,949 | 480.00 | 0.02 | -0.02 | -40.00% | 4,628 | 69,597 |
| 40.40 | 0.00 | - | 7 | 339 | 481.00 | 0.03 | 0.00 | - | 3,617 | 27,871 |
| 39.63 | +0.95 | +2.46% | 1 | 300 | 482.00 | 0.03 | -0.02 | -40.00% | 941 | 18,326 |
| 38.55 | 0.00 | - | 16 | 696 | 483.00 | 0.02 | -0.02 | -50.00% | 298 | 16,201 |
| 37.33 | +0.20 | +0.54% | 40 | 1,163 | 484.00 | 0.04 | -0.01 | -20.00% | 100 | 42,685 |
| 36.06 | -0.26 | -0.72% | 13 | 10,648 | 485.00 | 0.03 | -0.02 | -40.00% | 150 | 41,856 |
| 37.00 | +2.37 | +6.84% | 1 | 456 | 486.00 | 0.04 | +0.01 | +33.33% | 19 | 37,105 |
| 33.82 | 0.00 | - | 1 | 904 | 487.00 | 0.03 | -0.02 | -40.00% | 29 | 34,123 |
| 33.21 | +3.63 | +12.27% | 1 | 2,930 | 488.00 | 0.04 | -0.01 | -20.00% | 30 | 47,974 |
| 32.23 | -1.10 | -3.30% | 2 | 1,556 | 489.00 | 0.04 | -0.01 | -20.00% | 81 | 46,831 |
| 30.88 | -0.39 | -1.25% | 81 | 8,018 | 490.00 | 0.03 | -0.03 | -50.00% | 4,166 | 75,223 |
| 30.19 | +0.33 | +1.08% | 2 | 1,633 | 491.00 | 0.03 | -0.02 | -40.00% | 1,101 | 14,620 |
| 28.87 | -0.45 | -1.53% | 6 | 787 | 492.00 | 0.05 | -0.01 | -16.67% | 66 | 48,364 |
| 28.21 | -0.18 | -0.63% | 8 | 1,476 | 493.00 | 0.05 | -0.01 | -16.67% | 46 | 15,220 |
| 27.64 | 0.00 | - | 1 | 1,575 | 494.00 | 0.04 | -0.02 | -33.33% | 167 | 19,463 |
| 26.15 | -0.53 | -1.99% | 210 | 11,275 | 495.00 | 0.06 | -0.01 | -16.67% | 770 | 32,900 |
| 24.44 | -1.01 | -3.97% | 8 | 6,508 | 496.00 | 0.05 | -0.02 | -28.57% | 430 | 14,151 |
| 23.92 | -0.30 | -1.24% | 5 | 5,133 | 497.00 | 0.06 | -0.02 | -25.00% | 1,410 | 13,995 |
| 23.50 | +0.25 | +1.08% | 5 | 5,424 | 498.00 | 0.06 | -0.03 | -33.33% | 242 | 13,981 |
| 22.02 | -0.20 | -0.90% | 284 | 4,493 | 499.00 | 0.07 | -0.02 | -22.22% | 612 | 10,935 |
| 21.30 | -0.55 | -2.52% | 2,852 | 54,470 | 500.00 | 0.08 | 0.00 | - | 12,386 | 149,534 |
| 20.24 | -0.07 | -0.34% | 54 | 1,479 | 501.00 | 0.09 | -0.02 | -18.18% | 633 | 4,456 |
| 19.76 | +0.28 | +1.44% | 6 | 4,294 | 502.00 | 0.10 | -0.01 | -9.09% | 1,076 | 11,922 |
| 18.41 | +0.11 | +0.60% | 11 | 7,146 | 503.00 | 0.11 | -0.03 | -21.43% | 912 | 24,660 |
| 16.93 | -0.62 | -3.53% | 14 | 4,544 | 504.00 | 0.13 | -0.02 | -13.33% | 335 | 15,889 |
| 16.42 | -0.04 | -0.24% | 169 | 18,431 | 505.00 | 0.14 | -0.04 | -22.22% | 6,985 | 44,747 |
| 14.92 | -0.67 | -4.30% | 13 | 6,013 | 506.00 | 0.18 | -0.03 | -14.29% | 1,299 | 17,128 |
| 14.60 | +0.18 | +1.25% | 41 | 6,174 | 507.00 | 0.21 | -0.04 | -15.38% | 1,355 | 8,784 |
| 13.55 | -0.11 | -0.81% | 117 | 5,147 | 508.00 | 0.27 | -0.04 | -12.90% | 1,377 | 18,013 |
| 12.50 | -0.08 | -0.64% | 310 | 4,383 | 509.00 | 0.34 | -0.02 | -5.56% | 4,845 | 21,479 |
| 11.60 | -0.15 | -1.28% | 846 | 20,236 | 510.00 | 0.42 | -0.03 | -6.82% | 12,773 | 66,963 |
| 10.33 | -0.40 | -3.73% | 49 | 6,511 | 511.00 | 0.53 | 0.00 | - | 2,057 | 20,299 |
| 9.81 | -0.10 | -1.01% | 210 | 4,679 | 512.00 | 0.66 | -0.01 | -1.49% | 9,894 | 51,555 |
| 8.96 | -0.11 | -1.21% | 672 | 7,935 | 513.00 | 0.80 | +0.02 | +2.56% | 3,970 | 9,961 |
| 8.13 | -0.04 | -0.49% | 1,126 | 6,782 | 514.00 | 0.98 | +0.01 | +1.03% | 4,489 | 11,263 |
| 7.35 | -0.07 | -0.94% | 9,188 | 33,201 | 515.00 | 1.19 | +0.03 | +2.63% | 16,605 | 47,521 |
| 6.65 | +0.01 | +0.15% | 748 | 7,503 | 516.00 | 1.44 | +0.05 | +3.60% | 3,489 | 7,094 |
| 5.95 | +0.02 | +0.34% | 449 | 9,397 | 517.00 | 1.73 | +0.08 | +4.94% | 3,530 | 8,768 |
| 5.24 | +0.09 | +1.75% | 672 | 11,497 | 518.00 | 2.02 | +0.08 | +4.12% | 4,600 | 7,357 |
| 4.56 | +0.02 | +0.44% | 3,156 | 9,718 | 519.00 | 2.36 | +0.09 | +3.95% | 5,207 | 5,185 |
| 3.98 | +0.10 | +2.58% | 6,168 | 50,432 | 520.00 | 2.78 | +0.10 | +3.73% | 13,415 | 16,614 |
| 3.41 | +0.12 | +3.65% | 10,068 | 11,710 | 521.00 | 3.23 | +0.10 | +3.19% | 12,446 | 7,214 |
| 2.85 | +0.06 | +2.11% | 17,275 | 19,340 | 522.00 | 3.74 | +0.15 | +4.18% | 23,870 | 4,197 |
| 2.44 | +0.14 | +6.09% | 7,391 | 12,256 | 523.00 | 4.26 | +0.10 | +2.40% | 4,941 | 1,746 |
| 1.99 | +0.11 | +5.85% | 4,782 | 10,558 | 524.00 | 4.93 | +0.19 | +4.01% | 2,679 | 1,294 |
| 1.60 | +0.08 | +5.10% | 16,547 | 18,627 | 525.00 | 5.49 | +0.11 | +2.04% | 2,398 | 1,662 |
| 1.30 | +0.09 | +7.44% | 4,841 | 8,655 | 526.00 | 6.19 | +0.10 | +1.64% | 517 | 173 |
| 1.03 | +0.10 | +10.75% | 8,312 | 14,236 | 527.00 | 7.23 | +0.77 | +11.92% | 55 | 1,445 |
| 0.79 | +0.08 | +11.27% | 4,626 | 10,611 | 528.00 | 7.92 | +0.40 | +5.32% | 107 | 38 |
| 0.60 | +0.07 | +13.21% | 1,756 | 13,751 | 529.00 | 7.85 | -0.85 | -9.77% | 6 | 22 |
| 0.45 | +0.06 | +15.00% | 10,483 | 26,093 | 530.00 | 9.41 | +0.53 | +5.97% | 655 | 193 |
| 0.33 | +0.05 | +17.24% | 2,087 | 9,100 | 531.00 | 10.52 | +0.02 | +0.19% | 5 | 20 |
| 0.25 | +0.06 | +31.58% | 1,997 | 9,143 | 532.00 | 11.33 | -0.47 | -3.98% | 5 | 1 |
| 0.16 | +0.02 | +14.29% | 2,994 | 7,042 | 533.00 | 12.73 | 0.00 | - | 2 | 3 |
| 0.13 | +0.03 | +30.00% | 1,932 | 4,891 | 534.00 | 13.80 | +1.32 | +10.58% | 1 | 2 |
| 0.09 | +0.01 | +12.50% | 2,254 | 21,937 | 535.00 | 13.97 | 0.00 | - | 2 | 2 |
| 0.08 | +0.04 | +100.00% | 383 | 11,863 | 536.00 | 15.49 | 0.00 | - | 5 | 0 |
| 0.06 | +0.03 | +100.00% | 163 | 14,528 | 537.00 | 16.36 | 0.00 | - | 14 | 0 |
| 0.05 | +0.02 | +66.67% | 89 | 3,710 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.03 | +0.01 | +50.00% | 622 | 10,033 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.04 | +0.01 | +33.33% | 370 | 30,624 | 540.00 | 19.04 | -0.42 | -2.16% | 6 | 34 |
| 0.03 | +0.01 | +50.00% | 116 | 422 | 541.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 269 | 542.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 160 | 543.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 102 | 10 | 544.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 139 | 20,769 | 545.00 | 25.27 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 19 | 28 | 546.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 1 | 547.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 5 | 548.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 549.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 64 | 14,141 | 550.00 | 30.29 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 1,932 | 17,117 | 555.00 | 35.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2,136 | 8,817 | 560.00 | 40.30 | 0.00 | - | 5 | 5 |
| 0.02 | 0.00 | - | 1,202 | 11,251 | 565.00 | 45.26 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 11,691 | 570.00 | 50.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 103 | 6,521 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 2 | 2,293 | 580.00 | 58.78 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 1,313 | 585.00 | 63.80 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 2,862 | 590.00 | 69.89 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,023 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,021 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,044 | 610.00 | 88.65 | -26.57 | -23.06% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 156 | 615.00 | 97.61 | 0.00 | - | 8 | 0 |
© 2024 Yahoo. All rights reserved.