UK markets open in 3 hours 47 minutes
NIKKEI 225
39,780.58 +149.52 (+0.38%) HANG SENG
17,831.93 +113.32 (+0.64%) CRUDE OIL
83.59 +0.21 (+0.25%) GOLD FUTURES
2,341.50 +2.60 (+0.11%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,836.33 -352.87 (-0.70%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
2 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.97 | 0.00 | - | 2 | 2 | 455.00 | 0.01 | 0.00 | - | - | 1 |
| 86.16 | 0.00 | - | - | 1 | 460.00 | 0.02 | 0.00 | - | - | 11 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | - | 4 |
| - | - | - | - | - | 467.00 | 0.02 | 0.00 | - | - | 160 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | - | 15 |
| 74.32 | 0.00 | - | - | 1 | 470.00 | - | - | - | - | - |
| - | - | - | - | - | 474.00 | 0.01 | 0.00 | - | - | 11 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | 20 | 97 |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 436 | 243 |
| - | - | - | - | - | 478.00 | 0.01 | 0.00 | - | 1 | 140 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 261 | 321 |
| 65.65 | 0.00 | - | - | 1 | 480.00 | - | - | - | - | - |
| - | - | - | - | - | 481.00 | 0.01 | 0.00 | - | 43 | 40 |
| - | - | - | - | - | 482.00 | 0.03 | 0.00 | - | - | 12 |
| - | - | - | - | - | 485.00 | 0.01 | 0.00 | - | 202 | 3,202 |
| - | - | - | - | - | 486.00 | 0.02 | 0.00 | - | 193 | 193 |
| - | - | - | - | - | 487.00 | 0.01 | 0.00 | - | 42 | 20 |
| - | - | - | - | - | 488.00 | 0.01 | 0.00 | - | 308 | 308 |
| - | - | - | - | - | 489.00 | 0.02 | 0.00 | - | 467 | 535 |
| - | - | - | - | - | 490.00 | 0.01 | 0.00 | - | 2,602 | 1,371 |
| - | - | - | - | - | 491.00 | 0.02 | 0.00 | - | 2,466 | 375 |
| - | - | - | - | - | 492.00 | 0.02 | 0.00 | - | 551 | 567 |
| - | - | - | - | - | 493.00 | 0.01 | 0.00 | - | 6 | 438 |
| - | - | - | - | - | 494.00 | 0.01 | 0.00 | - | 6 | 12 |
| - | - | - | - | - | 495.00 | 0.02 | 0.00 | - | 24 | 30 |
| - | - | - | - | - | 496.00 | 0.03 | 0.00 | - | 14 | 59 |
| 48.50 | 0.00 | - | - | 2 | 497.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 499.00 | 0.02 | 0.00 | - | 16 | 103 |
| - | - | - | - | - | 500.00 | 0.01 | -0.01 | -50.00% | 12 | 25 |
| - | - | - | - | - | 505.00 | 0.01 | -0.02 | -66.67% | 221 | 341 |
| - | - | - | - | - | 510.00 | 0.01 | -0.01 | -50.00% | 1,589 | 414 |
| - | - | - | - | - | 515.00 | 0.01 | -0.01 | -50.00% | 1,767 | 1,531 |
| 24.25 | -4.14 | -14.58% | 2 | 1 | 520.00 | 0.01 | -0.02 | -66.67% | 1,160 | 172 |
| 22.01 | 0.00 | - | - | 2 | 525.00 | 0.01 | -0.02 | -66.67% | 2,049 | 4,048 |
| - | - | - | - | - | 526.00 | 0.01 | -0.03 | -75.00% | 1,810 | 3,465 |
| - | - | - | - | - | 527.00 | 0.01 | -0.02 | -66.67% | 1,380 | 2,455 |
| 17.47 | +0.14 | +0.81% | 1 | 1 | 528.00 | 0.01 | -0.03 | -75.00% | 2,855 | 5,377 |
| 15.81 | -2.22 | -12.31% | 4 | 1 | 529.00 | 0.01 | -0.04 | -80.00% | 2,413 | 6,654 |
| 15.09 | +0.49 | +3.36% | 28 | 21 | 530.00 | 0.02 | -0.04 | -66.67% | 1,454 | 773 |
| - | - | - | - | - | 531.00 | 0.01 | -0.05 | -83.33% | 1,013 | 1,099 |
| 12.91 | -2.17 | -14.39% | 3 | 3 | 532.00 | 0.01 | -0.06 | -85.71% | 302 | 553 |
| 11.77 | -0.62 | -5.00% | 4 | 106 | 533.00 | 0.01 | -0.07 | -87.50% | 1,730 | 2,492 |
| 10.98 | -4.17 | -27.52% | 73 | 76 | 534.00 | 0.02 | -0.07 | -77.78% | 5,927 | 3,303 |
| 10.53 | +0.45 | +4.46% | 326 | 162 | 535.00 | 0.02 | -0.08 | -80.00% | 15,498 | 7,898 |
| 9.08 | -0.16 | -1.73% | 8 | 108 | 536.00 | 0.02 | -0.12 | -85.71% | 7,712 | 1,600 |
| 8.15 | +0.29 | +3.69% | 112 | 115 | 537.00 | 0.02 | -0.16 | -88.89% | 17,540 | 1,254 |
| 7.47 | +1.54 | +25.97% | 584 | 37 | 538.00 | 0.04 | -0.22 | -84.62% | 11,936 | 2,355 |
| 6.40 | +0.41 | +6.84% | 208 | 189 | 539.00 | 0.05 | -0.29 | -85.29% | 17,236 | 1,288 |
| 5.47 | -0.16 | -2.84% | 1,510 | 690 | 540.00 | 0.09 | -0.36 | -80.00% | 39,956 | 3,059 |
| 4.55 | -0.16 | -3.40% | 983 | 513 | 541.00 | 0.13 | -0.49 | -79.03% | 38,636 | 2,852 |
| 3.48 | -0.51 | -12.78% | 5,145 | 1,358 | 542.00 | 0.21 | -0.57 | -73.08% | 53,608 | 6,784 |
| 2.70 | -0.55 | -16.92% | 18,772 | 1,205 | 543.00 | 0.36 | -0.70 | -66.04% | 78,332 | 4,259 |
| 1.86 | -0.66 | -26.19% | 67,667 | 3,571 | 544.00 | 0.59 | -0.79 | -57.25% | 95,806 | 3,665 |
| 1.19 | -0.75 | -38.66% | 124,989 | 5,828 | 545.00 | 0.95 | -0.86 | -47.51% | 79,307 | 8,412 |
| 0.71 | -0.74 | -51.03% | 103,322 | 5,021 | 546.00 | 1.45 | -0.77 | -34.68% | 28,125 | 5,569 |
| 0.36 | -0.67 | -65.05% | 52,026 | 3,991 | 547.00 | 2.11 | -0.71 | -25.18% | 8,360 | 4,935 |
| 0.18 | -0.52 | -74.29% | 50,209 | 4,757 | 548.00 | 2.89 | -0.66 | -18.59% | 2,163 | 2,308 |
| 0.08 | -0.36 | -81.82% | 29,642 | 5,368 | 549.00 | 3.82 | -0.54 | -12.39% | 1,446 | 1,571 |
| 0.03 | -0.24 | -88.89% | 33,489 | 6,708 | 550.00 | 4.70 | -0.76 | -13.92% | 1,073 | 921 |
| 0.02 | -0.13 | -86.67% | 9,184 | 3,587 | 551.00 | 6.00 | -0.30 | -4.76% | 292 | 130 |
| 0.01 | -0.07 | -87.50% | 4,101 | 3,432 | 552.00 | 7.26 | +0.17 | +2.40% | 102 | 31 |
| 0.01 | -0.04 | -80.00% | 3,081 | 3,300 | 553.00 | 7.36 | -1.35 | -15.50% | 25 | 5 |
| 0.01 | -0.02 | -66.67% | 1,747 | 1,144 | 554.00 | 9.90 | +0.83 | +9.15% | 6 | 29 |
| 0.01 | -0.01 | -50.00% | 478 | 3,412 | 555.00 | 9.52 | -0.33 | -3.35% | 390 | 1 |
| 0.01 | 0.00 | - | 126 | 2,555 | 556.00 | 10.94 | +1.12 | +11.41% | 1 | 0 |
| 0.01 | 0.00 | - | 144 | 2,680 | 557.00 | 11.26 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 144 | 5,772 | 558.00 | 14.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 8 | 244 | 559.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 240 | 1,038 | 560.00 | 14.85 | +0.55 | +3.85% | 32 | 0 |
| 0.01 | 0.00 | - | 3 | 398 | 561.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 79 | 562.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 27 | 563.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 920 | 564.00 | 19.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 15 | 604 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 47 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 80 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 605.00 | 60.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 610.00 | 65.20 | 0.00 | - | - | 0 |
| - | - | - | - | - | 615.00 | 70.18 | 0.00 | - | - | 0 |
| - | - | - | - | - | 620.00 | 75.20 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.