UK markets open in 4 hours 21 minutes
NIKKEI 225
39,093.16 +23.48 (+0.06%) HANG SENG
19,291.26 -344.96 (-1.76%) CRUDE OIL
79.40 -0.40 (-0.50%) GOLD FUTURES
2,422.30 -16.20 (-0.66%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,027.00 +3,543.11 (+6.75%)
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
19 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 282.33 | +9.94 | +3.65% | 1 | 7 | 250.00 | 0.03 | 0.00 | - | 286 | 3,175 |
| 261.29 | 0.00 | - | - | 3 | 255.00 | 0.02 | -0.01 | -33.33% | 50 | 11,649 |
| - | - | - | - | - | 260.00 | 0.02 | -0.01 | -33.33% | 46 | 4,699 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | 36 | 551 |
| 254.57 | 0.00 | - | 4 | 0 | 270.00 | 0.04 | 0.00 | - | 10 | 475 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | 10 | 86 |
| 238.05 | 0.00 | - | - | 49 | 280.00 | 0.04 | 0.00 | - | 16 | 2,558 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.05 | 0.00 | - | 7 | 1,148 |
| - | - | - | - | - | 290.00 | 0.06 | 0.00 | - | 22 | 566 |
| 223.25 | 0.00 | - | - | 49 | 295.00 | 0.05 | 0.00 | - | 20 | 2,185 |
| 231.39 | 0.00 | - | 4 | 21 | 300.00 | 0.06 | 0.00 | - | 517 | 4,702 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.06 | -0.03 | -33.33% | 54 | 547 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.06 | -0.01 | -14.29% | 30 | 437 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.08 | 0.00 | - | 4 | 505 |
| 211.53 | 0.00 | - | 4 | 80 | 320.00 | 0.08 | -0.01 | -11.11% | 20 | 634 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.08 | 0.00 | - | 40 | 788 |
| 195.32 | 0.00 | - | - | 2 | 330.00 | 0.09 | +0.01 | +12.50% | 20 | 4,032 |
| 183.04 | 0.00 | - | 50 | 50 | 335.00 | 0.09 | -0.01 | -10.00% | 14 | 3,397 |
| 186.05 | 0.00 | - | 2 | 28 | 340.00 | 0.10 | -0.01 | -9.09% | 10 | 2,214 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.11 | -0.02 | -15.38% | 284 | 1,257 |
| 182.10 | +17.60 | +10.70% | 10 | 28 | 350.00 | 0.11 | -0.01 | -8.33% | 100,455 | 5,874 |
| 173.50 | 0.00 | - | 2 | 9 | 355.00 | 0.13 | -0.01 | -7.14% | 14 | 2,016 |
| 160.12 | 0.00 | - | 5 | 126 | 360.00 | 0.15 | 0.00 | - | 12 | 1,149 |
| 144.99 | 0.00 | - | 2 | 3 | 365.00 | 0.15 | -0.02 | -11.76% | 211 | 5,135 |
| 141.08 | 0.00 | - | 6 | 18 | 370.00 | 0.17 | 0.00 | - | 233 | 2,222 |
| 137.99 | 0.00 | - | 1 | 3 | 375.00 | 0.18 | -0.01 | -5.26% | 6 | 5,861 |
| 143.50 | 0.00 | - | 1 | 91 | 380.00 | 0.19 | 0.00 | - | 2 | 6,823 |
| 125.40 | 0.00 | - | 2 | 191 | 385.00 | 0.20 | -0.01 | -4.76% | 4 | 1,271 |
| 142.19 | 0.00 | - | 1 | 79 | 390.00 | 0.22 | 0.00 | - | 7 | 1,013 |
| 118.53 | 0.00 | - | 6 | 85 | 395.00 | 0.23 | -0.02 | -8.00% | 32 | 1,075 |
| 132.72 | +13.27 | +11.11% | 30 | 213 | 400.00 | 0.24 | -0.03 | -11.11% | 200,536 | 13,327 |
| 103.27 | 0.00 | - | 1 | 23 | 405.00 | 0.26 | -0.02 | -7.14% | 8 | 5,264 |
| 108.85 | 0.00 | - | 2 | 87 | 410.00 | 0.29 | -0.01 | -3.33% | 53 | 5,346 |
| 117.76 | 0.00 | - | 24 | 195 | 415.00 | 0.30 | -0.05 | -14.29% | 7 | 5,505 |
| 111.18 | 0.00 | - | 2 | 506 | 420.00 | 0.33 | -0.02 | -5.71% | 14 | 3,332 |
| 107.91 | 0.00 | - | 26 | 371 | 425.00 | 0.36 | -0.04 | -10.00% | 1,005 | 9,345 |
| 101.93 | 0.00 | - | 1 | 661 | 430.00 | 0.39 | -0.03 | -7.14% | 23 | 8,928 |
| 97.17 | 0.00 | - | 3 | 613 | 435.00 | 0.42 | -0.04 | -8.70% | 2 | 6,804 |
| 94.12 | +2.37 | +2.58% | 1 | 247 | 440.00 | 0.46 | -0.02 | -4.17% | 252 | 3,397 |
| 87.82 | 0.00 | - | 1 | 502 | 445.00 | 0.50 | -0.02 | -3.85% | 89 | 4,268 |
| 83.49 | +1.17 | +1.42% | 31 | 808 | 450.00 | 0.55 | -0.02 | -3.51% | 102,569 | 9,931 |
| 79.51 | +0.55 | +0.70% | 9 | 798 | 455.00 | 0.60 | -0.03 | -4.76% | 90 | 12,959 |
| 72.70 | 0.00 | - | 2 | 1,284 | 460.00 | 0.67 | -0.02 | -2.90% | 407 | 10,298 |
| 61.31 | 0.00 | - | 1 | 229 | 461.00 | 0.68 | -0.08 | -10.53% | 10 | 1,712 |
| 69.56 | 0.00 | - | 1 | 160 | 462.00 | 0.80 | 0.00 | - | 4 | 885 |
| 46.64 | 0.00 | - | 1 | 178 | 463.00 | 0.70 | -0.08 | -10.26% | 3 | 1,406 |
| 68.45 | 0.00 | - | 4 | 188 | 464.00 | 0.71 | -0.09 | -11.25% | 10 | 946 |
| 69.28 | +1.88 | +2.79% | 2 | 415 | 465.00 | 0.73 | -0.05 | -6.41% | 9,174 | 33,435 |
| 59.66 | 0.00 | - | 1 | 216 | 466.00 | 0.75 | -0.04 | -5.06% | 305 | 2,840 |
| 58.56 | 0.00 | - | 10 | 35 | 467.00 | 0.76 | -0.06 | -7.32% | 12 | 1,236 |
| 57.69 | 0.00 | - | 2 | 70 | 468.00 | 0.80 | -0.03 | -3.61% | 42 | 946 |
| 38.49 | 0.00 | - | 21 | 163 | 469.00 | 0.81 | -0.10 | -10.99% | 49 | 1,445 |
| 64.10 | +1.49 | +2.38% | 4 | 532 | 470.00 | 0.83 | -0.03 | -3.49% | 8,967 | 39,894 |
| 37.46 | 0.00 | - | 2 | 44 | 471.00 | 0.84 | -0.12 | -12.50% | 4 | 1,512 |
| 62.84 | -0.12 | -0.19% | 1 | 769 | 472.00 | 0.86 | -0.11 | -11.34% | 3 | 1,788 |
| 60.81 | 0.00 | - | 6 | 114 | 473.00 | 0.90 | -0.10 | -10.00% | 29 | 9,668 |
| 59.60 | +24.52 | +69.90% | 4 | 61 | 474.00 | 0.89 | -0.11 | -11.00% | 4 | 1,663 |
| 60.03 | +3.03 | +5.32% | 1 | 276 | 475.00 | 0.94 | -0.05 | -5.05% | 345 | 9,981 |
| 47.01 | 0.00 | - | 10 | 1,538 | 476.00 | 1.02 | 0.00 | - | 41 | 1,362 |
| 56.54 | 0.00 | - | 70 | 78 | 477.00 | 0.99 | -0.11 | -10.00% | 23 | 1,154 |
| 56.31 | 0.00 | - | 1 | 434 | 478.00 | 1.01 | -0.11 | -9.82% | 54 | 718 |
| 53.89 | 0.00 | - | 1 | 335 | 479.00 | 1.04 | -0.11 | -9.57% | 19 | 6,985 |
| 54.36 | +0.99 | +1.85% | 4 | 3,054 | 480.00 | 1.05 | -0.08 | -7.08% | 3,095 | 12,687 |
| 52.99 | 0.00 | - | 1 | 53 | 481.00 | 1.08 | -0.11 | -9.24% | 2 | 556 |
| 42.47 | 0.00 | - | 3 | 154 | 482.00 | 1.14 | -0.06 | -5.00% | 5 | 6,874 |
| 45.76 | 0.00 | - | 1 | 157 | 483.00 | 1.17 | -0.05 | -4.10% | 10 | 916 |
| 33.50 | 0.00 | - | 2 | 8 | 484.00 | 1.22 | -0.13 | -9.63% | 1,236 | 471 |
| 47.94 | 0.00 | - | 67 | 2,278 | 485.00 | 1.26 | -0.04 | -3.08% | 258 | 16,873 |
| 42.95 | 0.00 | - | 1 | 80 | 486.00 | 1.23 | -0.15 | -10.87% | 1 | 1,655 |
| 48.00 | 0.00 | - | 21 | 1,467 | 487.00 | 1.33 | -0.08 | -5.67% | 15 | 2,662 |
| 37.34 | 0.00 | - | 1 | 847 | 488.00 | 1.35 | -0.15 | -10.00% | 47 | 3,089 |
| 44.36 | 0.00 | - | 3 | 74 | 489.00 | 1.39 | -0.13 | -8.55% | 31 | 665 |
| 44.63 | +0.99 | +2.27% | 17 | 1,415 | 490.00 | 1.45 | -0.08 | -5.23% | 16,064 | 20,899 |
| 41.36 | 0.00 | - | 1 | 338 | 491.00 | 1.49 | -0.13 | -8.02% | 11 | 5,745 |
| 42.43 | 0.00 | - | 16 | 425 | 492.00 | 1.57 | -0.07 | -4.27% | 202 | 34,835 |
| 42.60 | 0.00 | - | 2 | 329 | 493.00 | 1.55 | -0.16 | -9.36% | 6 | 1,870 |
| 30.62 | 0.00 | - | 2 | 499 | 494.00 | 1.76 | 0.00 | - | 986 | 1,686 |
| 40.11 | +1.23 | +3.16% | 2 | 1,511 | 495.00 | 1.70 | -0.12 | -6.59% | 1,067 | 9,884 |
| 31.06 | 0.00 | - | 30 | 407 | 496.00 | 1.73 | -0.17 | -8.95% | 8 | 2,117 |
| 37.91 | 0.00 | - | 3 | 642 | 497.00 | 1.91 | -0.07 | -3.54% | 24 | 1,479 |
| 37.79 | +1.35 | +3.70% | 6 | 320 | 498.00 | 1.95 | -0.11 | -5.34% | 28 | 24,865 |
| 36.40 | 0.00 | - | 1 | 401 | 499.00 | 1.98 | -0.12 | -5.71% | 28 | 2,750 |
| 35.49 | +1.03 | +2.99% | 27 | 5,578 | 500.00 | 2.10 | -0.11 | -4.98% | 5,995 | 35,443 |
| 35.32 | +0.94 | +2.73% | 2 | 780 | 501.00 | 2.18 | -0.10 | -4.39% | 213 | 5,726 |
| 32.86 | 0.00 | - | 308 | 1,873 | 502.00 | 2.23 | -0.17 | -7.08% | 61 | 2,895 |
| 32.20 | +0.67 | +2.12% | 29 | 616 | 503.00 | 2.29 | -0.21 | -8.40% | 1,085 | 42,553 |
| 32.57 | -0.24 | -0.73% | 1 | 816 | 504.00 | 2.45 | -0.14 | -5.41% | 139 | 2,954 |
| 30.77 | +0.75 | +2.50% | 50 | 1,909 | 505.00 | 2.48 | -0.22 | -8.15% | 1,151 | 5,819 |
| 29.72 | +0.44 | +1.50% | 10 | 1,167 | 506.00 | 2.62 | -0.32 | -10.88% | 317 | 2,185 |
| 29.89 | +1.27 | +4.44% | 1 | 2,306 | 507.00 | 2.73 | -0.19 | -6.51% | 180 | 9,902 |
| 28.21 | +0.91 | +3.33% | 1 | 1,041 | 508.00 | 2.73 | -0.32 | -10.49% | 14 | 1,978 |
| 26.33 | 0.00 | - | 28 | 1,265 | 509.00 | 2.98 | -0.19 | -5.99% | 111 | 2,093 |
| 26.38 | +0.66 | +2.57% | 68 | 5,316 | 510.00 | 3.05 | -0.27 | -8.13% | 1,549 | 15,045 |
| 25.55 | +1.14 | +4.67% | 4 | 6,266 | 511.00 | 3.24 | -0.19 | -5.54% | 139 | 3,802 |
| 25.30 | +1.56 | +6.57% | 15 | 2,133 | 512.00 | 3.43 | -0.20 | -5.51% | 105 | 2,394 |
| 23.69 | +0.37 | +1.59% | 17 | 2,254 | 513.00 | 3.54 | -0.27 | -7.09% | 29 | 7,807 |
| 23.70 | +1.56 | +7.05% | 13 | 1,747 | 514.00 | 3.75 | -0.19 | -4.82% | 1,318 | 7,170 |
| 22.25 | +0.68 | +3.15% | 36 | 15,581 | 515.00 | 3.96 | -0.22 | -5.26% | 1,357 | 16,104 |
| 21.61 | +0.79 | +3.79% | 4 | 3,253 | 516.00 | 4.15 | -0.20 | -4.60% | 267 | 3,192 |
| 21.46 | +2.46 | +12.95% | 7 | 7,003 | 517.00 | 4.27 | -0.32 | -6.97% | 403 | 3,661 |
| 20.55 | +1.61 | +8.50% | 10 | 2,610 | 518.00 | 4.56 | -0.24 | -5.00% | 1,023 | 2,496 |
| 18.55 | +0.24 | +1.31% | 1 | 1,600 | 519.00 | 4.76 | -0.21 | -4.23% | 170 | 3,357 |
| 17.89 | +0.19 | +1.07% | 63 | 5,903 | 520.00 | 4.93 | -0.28 | -5.37% | 1,973 | 9,029 |
| 17.50 | +0.53 | +3.12% | 63 | 1,974 | 521.00 | 5.26 | -0.21 | -3.84% | 57 | 2,308 |
| 16.63 | +0.78 | +4.92% | 213 | 2,238 | 522.00 | 5.53 | -0.25 | -4.33% | 80 | 1,251 |
| 15.97 | +0.68 | +4.45% | 156 | 2,457 | 523.00 | 5.80 | -0.26 | -4.29% | 315 | 1,518 |
| 14.92 | +0.14 | +0.95% | 294 | 8,162 | 524.00 | 5.93 | -0.43 | -6.76% | 129 | 1,510 |
| 14.29 | +0.21 | +1.49% | 330 | 4,669 | 525.00 | 6.36 | -0.31 | -4.65% | 2,302 | 2,450 |
| 13.42 | +0.17 | +1.28% | 107 | 2,162 | 526.00 | 6.65 | -0.35 | -5.00% | 191 | 1,467 |
| 12.78 | +0.20 | +1.59% | 112 | 2,145 | 527.00 | 6.84 | -0.58 | -7.82% | 470 | 1,100 |
| 12.46 | +0.52 | +4.36% | 411 | 1,324 | 528.00 | 7.36 | -0.37 | -4.79% | 343 | 1,053 |
| 11.58 | +0.27 | +2.39% | 677 | 5,321 | 529.00 | 7.85 | -0.29 | -3.56% | 652 | 1,092 |
| 10.93 | +0.04 | +0.37% | 1,668 | 11,226 | 530.00 | 8.16 | -0.36 | -4.23% | 3,047 | 6,759 |
| 10.33 | +0.03 | +0.29% | 2,506 | 5,773 | 531.00 | 8.60 | -0.40 | -4.44% | 765 | 753 |
| 9.86 | +0.17 | +1.75% | 2,539 | 1,344 | 532.00 | 8.86 | -0.71 | -7.42% | 359 | 1,781 |
| 9.22 | +0.15 | +1.65% | 841 | 5,913 | 533.00 | 9.45 | -0.45 | -4.55% | 305 | 245 |
| 8.60 | +0.15 | +1.78% | 964 | 1,377 | 534.00 | 9.82 | -0.65 | -6.21% | 453 | 736 |
| 8.17 | +0.07 | +0.86% | 953 | 13,771 | 535.00 | 10.58 | -0.29 | -2.67% | 301 | 575 |
| 8.08 | +0.69 | +9.34% | 1,887 | 5,182 | 536.00 | 10.91 | +0.27 | +2.54% | 17 | 13 |
| 7.36 | +0.35 | +4.99% | 276 | 1,533 | 537.00 | 11.43 | -0.98 | -7.90% | 1 | 192 |
| 6.69 | +0.08 | +1.21% | 542 | 2,300 | 538.00 | 11.42 | -2.10 | -15.53% | 2 | 88 |
| 6.23 | +0.06 | +0.97% | 241 | 2,888 | 539.00 | 12.14 | -1.14 | -8.58% | 3 | 59 |
| 5.81 | +0.11 | +1.93% | 997 | 15,580 | 540.00 | 12.65 | -2.29 | -15.33% | 3 | 88 |
| 3.97 | -0.05 | -1.24% | 1,466 | 11,583 | 545.00 | 16.72 | -1.48 | -8.13% | 10 | 19 |
| 2.61 | 0.00 | - | 3,263 | 18,842 | 550.00 | 20.20 | -1.70 | -7.76% | 10 | 77 |
| 1.72 | +0.02 | +1.18% | 1,242 | 9,251 | 555.00 | 24.91 | -0.79 | -3.07% | 6 | 27 |
| 0.99 | -0.03 | -2.94% | 1,271 | 11,343 | 560.00 | 30.33 | -0.47 | -1.53% | 3 | 1 |
| 0.61 | +0.01 | +1.67% | 471 | 4,983 | 565.00 | 63.89 | 0.00 | - | 5 | 0 |
| 0.37 | 0.00 | - | 90 | 5,707 | 570.00 | 46.57 | 0.00 | - | - | 0 |
| 0.22 | -0.01 | -4.35% | 434 | 3,247 | 575.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.16 | +0.02 | +14.29% | 61 | 2,542 | 580.00 | 78.36 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 27 | 4,120 | 585.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 31 | 2,616 | 590.00 | 79.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 2 | 2,911 | 595.00 | 81.10 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 43 | 16,219 | 600.00 | 70.27 | 0.00 | - | 17 | 1 |
| 0.04 | 0.00 | - | 10 | 2,418 | 605.00 | 75.29 | 0.00 | - | 9 | 0 |
| 0.05 | +0.02 | +66.67% | 1 | 2,998 | 610.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 9 | 2,363 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 13 | 705 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 243 | 625.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 14 | 122 | 630.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 547 | 635.00 | 105.61 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 10 | 2,214 | 640.00 | 110.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,415 | 645.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 6,957 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.