UK markets open in 5 hours 26 minutes
NIKKEI 225
38,727.51 -219.42 (-0.56%) HANG SENG
19,220.62 0.00 (0.00%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,425.40 -0.50 (-0.02%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,164.54 -654.11 (-1.17%)
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
16 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.88 | 0.00 | - | 1 | 167 | 200.00 | 0.03 | 0.00 | - | 102 | 6,654 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.03 | 0.00 | - | 1 | 104 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.03 | 0.00 | - | 1 | 317 |
| 278.60 | 0.00 | - | - | 1 | 215.00 | 0.05 | 0.00 | - | 40 | 32 |
| 281.91 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | 234 | 883 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.03 | 0.00 | - | 8 | 1,137 |
| 270.21 | 0.00 | - | 2 | 3 | 230.00 | 0.05 | 0.00 | - | 35 | 137 |
| 271.26 | 0.00 | - | 2 | 76 | 235.00 | 0.04 | 0.00 | - | 100 | 22 |
| 268.70 | 0.00 | - | 2 | 78 | 240.00 | 0.04 | 0.00 | - | 16 | 253 |
| 263.97 | 0.00 | - | 2 | 3 | 245.00 | 0.05 | 0.00 | - | 15 | 14,006 |
| 269.80 | 0.00 | - | 1 | 6 | 250.00 | 0.06 | 0.00 | - | 8 | 6,576 |
| 254.25 | 0.00 | - | 2 | 77 | 255.00 | 0.05 | 0.00 | - | 8 | 3,080 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.07 | 0.00 | - | 4 | 1,193 |
| 247.19 | 0.00 | - | 2 | 3 | 265.00 | 0.07 | 0.00 | - | 5 | 2,284 |
| 259.46 | 0.00 | - | 1 | 2 | 270.00 | 0.07 | 0.00 | - | 8 | 837 |
| 237.00 | 0.00 | - | 2 | 2 | 275.00 | 0.08 | 0.00 | - | 10 | 659 |
| 252.83 | 0.00 | - | 4 | 0 | 280.00 | 0.08 | -0.01 | -11.11% | 8 | 1,228 |
| 224.73 | 0.00 | - | - | 1 | 285.00 | 0.09 | 0.00 | - | 120 | 1,721 |
| 219.15 | 0.00 | - | - | 1 | 290.00 | 0.10 | +0.01 | +11.11% | 10 | 926 |
| 220.08 | 0.00 | - | 2 | 2 | 295.00 | 0.11 | +0.01 | +10.00% | 20 | 998 |
| 232.86 | 0.00 | - | 1 | 9 | 300.00 | 0.11 | +0.01 | +10.00% | 45 | 1,804 |
| 205.26 | 0.00 | - | 4 | 12 | 305.00 | 0.12 | 0.00 | - | 1 | 1,197 |
| 207.97 | 0.00 | - | 2 | 4 | 310.00 | 0.12 | 0.00 | - | 5 | 306 |
| 194.58 | 0.00 | - | 2 | 2 | 315.00 | 0.14 | 0.00 | - | 5 | 277 |
| 183.03 | 0.00 | - | 2 | 9 | 320.00 | 0.15 | 0.00 | - | 5 | 570 |
| 196.81 | 0.00 | - | 2 | 7 | 325.00 | 0.18 | 0.00 | - | 10 | 429 |
| 188.32 | 0.00 | - | 2 | 77 | 330.00 | 0.18 | 0.00 | - | 4 | 753 |
| 175.09 | 0.00 | - | 2 | 81 | 335.00 | 0.22 | 0.00 | - | 1 | 175 |
| 173.41 | 0.00 | - | 2 | 5 | 340.00 | 0.30 | 0.00 | - | 1 | 339 |
| 162.37 | 0.00 | - | 2 | 79 | 345.00 | 0.23 | 0.00 | - | 9 | 412 |
| 157.67 | 0.00 | - | 4 | 5 | 350.00 | 0.24 | 0.00 | - | 12 | 2,368 |
| 149.70 | 0.00 | - | 4 | 5 | 355.00 | 0.25 | +0.01 | +4.17% | 5 | 1,270 |
| 172.72 | 0.00 | - | 1 | 45 | 360.00 | 0.27 | 0.00 | - | 1 | 2,072 |
| 156.28 | 0.00 | - | 2 | 80 | 365.00 | 0.28 | -0.02 | -6.67% | 1 | 1,369 |
| 139.26 | 0.00 | - | 6 | 4 | 370.00 | 0.30 | -0.01 | -3.23% | 4 | 316 |
| 149.69 | 0.00 | - | 20 | 21 | 375.00 | 0.32 | 0.00 | - | 90 | 835 |
| 144.66 | 0.00 | - | 1 | 9 | 380.00 | 0.34 | -0.02 | -5.56% | 1 | 544 |
| 147.55 | 0.00 | - | 2 | 3 | 385.00 | 0.36 | -0.01 | -2.70% | 1 | 3,032 |
| 122.36 | 0.00 | - | 10 | 7 | 390.00 | 0.39 | -0.01 | -2.50% | 2 | 913 |
| 122.10 | 0.00 | - | 2 | 10 | 395.00 | 0.43 | 0.00 | - | 1 | 1,123 |
| 134.40 | +0.10 | +0.07% | 1 | 56 | 400.00 | 0.48 | 0.00 | - | 37 | 2,945 |
| 127.85 | 0.00 | - | 1 | 4 | 405.00 | 0.49 | 0.00 | - | 40 | 1,633 |
| 125.79 | 0.00 | - | 2 | 62 | 410.00 | 0.53 | -0.01 | -1.85% | 34 | 1,933 |
| 97.02 | 0.00 | - | 2 | 344 | 415.00 | 0.57 | -0.01 | -1.72% | 8 | 8,299 |
| 107.80 | 0.00 | - | 4 | 323 | 420.00 | 0.62 | 0.00 | - | 7,001 | 23,312 |
| 99.56 | 0.00 | - | 1 | 102 | 425.00 | 0.66 | 0.00 | - | 10 | 1,787 |
| 104.54 | 0.00 | - | 1 | 177 | 430.00 | 0.70 | -0.01 | -1.41% | 968 | 11,254 |
| 98.90 | 0.00 | - | 2 | 547 | 435.00 | 0.76 | -0.02 | -2.56% | 5,075 | 3,258 |
| 95.96 | -0.56 | -0.58% | 5 | 271 | 440.00 | 0.82 | -0.02 | -2.38% | 135 | 5,989 |
| 91.61 | 0.00 | - | 2 | 1,185 | 445.00 | 0.88 | -0.07 | -7.37% | 66 | 5,248 |
| 85.29 | -1.30 | -1.50% | 1 | 670 | 450.00 | 0.96 | -0.02 | -2.04% | 1,685 | 37,281 |
| 79.91 | 0.00 | - | 1 | 991 | 455.00 | 1.07 | -0.03 | -2.73% | 119 | 12,008 |
| 75.94 | -1.22 | -1.58% | 7 | 1,847 | 460.00 | 1.16 | -0.02 | -1.69% | 3,541 | 26,635 |
| 72.28 | 0.00 | - | 2 | 2,216 | 465.00 | 1.26 | -0.05 | -3.82% | 5,113 | 10,006 |
| 67.51 | +0.90 | +1.35% | 4 | 3,240 | 470.00 | 1.38 | -0.08 | -5.48% | 11,256 | 16,771 |
| 65.89 | +13.61 | +26.03% | 2 | 120 | 471.00 | 1.46 | 0.00 | - | 1 | 1,652 |
| 64.91 | +8.30 | +14.66% | 4 | 481 | 472.00 | 1.55 | +0.05 | +3.33% | 1 | 1,391 |
| 63.91 | 0.00 | - | 4 | 65 | 473.00 | 1.55 | -0.10 | -6.06% | 6 | 985 |
| 63.79 | +17.27 | +37.12% | 2 | 9 | 474.00 | 1.60 | -0.01 | -0.62% | 3 | 277 |
| 62.84 | +0.20 | +0.32% | 6 | 173 | 475.00 | 1.58 | -0.06 | -3.66% | 16 | 20,005 |
| 59.11 | 0.00 | - | 2 | 579 | 476.00 | 1.76 | 0.00 | - | 61 | 616 |
| 60.84 | +2.62 | +4.50% | 4 | 3 | 477.00 | 1.69 | +0.01 | +0.60% | 6 | 417 |
| 51.25 | 0.00 | - | 3 | 58 | 478.00 | 1.73 | 0.00 | - | 17 | 1,291 |
| 52.29 | 0.00 | - | 163 | 487 | 479.00 | 1.72 | -0.11 | -6.01% | 196 | 685 |
| 57.98 | +1.28 | +2.26% | 3 | 645 | 480.00 | 1.77 | -0.11 | -5.85% | 9,605 | 49,626 |
| 55.20 | 0.00 | - | 1 | 9 | 481.00 | 1.87 | 0.00 | - | 1 | 647 |
| 54.66 | 0.00 | - | 6 | 30 | 482.00 | 1.96 | 0.00 | - | 3 | 375 |
| 33.39 | 0.00 | - | 1 | 7 | 483.00 | 1.96 | 0.00 | - | 14 | 845 |
| 54.45 | 0.00 | - | 2 | 16 | 484.00 | 2.01 | -0.07 | -3.37% | 10 | 567 |
| 51.95 | 0.00 | - | 7 | 693 | 485.00 | 2.00 | -0.13 | -6.10% | 155 | 8,375 |
| 39.06 | 0.00 | - | 1 | 30 | 486.00 | 2.07 | -0.16 | -7.17% | 14 | 951 |
| 42.85 | 0.00 | - | 1 | 180 | 487.00 | 2.21 | +0.05 | +2.31% | 9 | 1,028 |
| 47.80 | 0.00 | - | 4 | 62 | 488.00 | 2.25 | +0.03 | +1.35% | 10 | 552 |
| 41.35 | 0.00 | - | 1 | 19 | 489.00 | 2.34 | -0.01 | -0.43% | 9 | 3,497 |
| 48.23 | +0.81 | +1.71% | 16 | 815 | 490.00 | 2.30 | -0.16 | -6.50% | 112 | 21,713 |
| 37.56 | 0.00 | - | 5 | 120 | 491.00 | 2.48 | +0.06 | +2.48% | 11 | 3,263 |
| 45.99 | +1.44 | +3.23% | 1 | 132 | 492.00 | 2.46 | -0.12 | -4.65% | 212 | 1,573 |
| 45.00 | +1.21 | +2.76% | 1 | 111 | 493.00 | 2.59 | -0.05 | -1.89% | 11 | 634 |
| 42.85 | 0.00 | - | 2 | 132 | 494.00 | 2.57 | -0.16 | -5.86% | 65 | 684 |
| 43.18 | -0.13 | -0.30% | 1 | 654 | 495.00 | 2.67 | -0.12 | -4.30% | 63 | 16,963 |
| 41.91 | 0.00 | - | 1 | 374 | 496.00 | 2.85 | -0.11 | -3.72% | 18 | 1,085 |
| 40.00 | 0.00 | - | 1 | 352 | 497.00 | 2.81 | -0.26 | -8.47% | 16 | 3,205 |
| 41.25 | 0.00 | - | 2 | 191 | 498.00 | 2.92 | -0.14 | -4.58% | 67 | 746 |
| 40.48 | 0.00 | - | 2 | 2,639 | 499.00 | 3.08 | -0.07 | -2.22% | 38 | 1,135 |
| 39.40 | +1.03 | +2.68% | 20 | 3,341 | 500.00 | 3.07 | -0.20 | -6.12% | 2,149 | 15,270 |
| 33.97 | 0.00 | - | 13 | 7,828 | 505.00 | 3.57 | -0.33 | -8.46% | 3,795 | 12,777 |
| 30.22 | +0.38 | +1.27% | 6 | 5,738 | 510.00 | 4.29 | -0.25 | -5.51% | 578 | 22,144 |
| 26.50 | +0.92 | +3.60% | 11 | 5,348 | 515.00 | 5.12 | -0.39 | -7.08% | 5,662 | 7,176 |
| 22.80 | +1.11 | +5.12% | 40 | 8,045 | 520.00 | 6.12 | -0.56 | -8.38% | 660 | 5,442 |
| 19.00 | +0.65 | +3.54% | 185 | 11,077 | 525.00 | 7.37 | -0.76 | -9.35% | 872 | 6,446 |
| 15.55 | +0.52 | +3.46% | 165 | 16,588 | 530.00 | 9.16 | -0.62 | -6.34% | 1,265 | 8,736 |
| 12.51 | +0.63 | +5.30% | 832 | 12,299 | 535.00 | 11.05 | -1.09 | -8.98% | 2,725 | 2,204 |
| 9.70 | +0.49 | +5.32% | 586 | 11,423 | 540.00 | 13.72 | -0.79 | -5.44% | 16 | 108 |
| 7.37 | +0.40 | +5.74% | 530 | 17,155 | 545.00 | 16.50 | -3.20 | -16.24% | 8 | 23 |
| 5.37 | +0.13 | +2.48% | 1,396 | 18,048 | 550.00 | 20.60 | 0.00 | - | 2 | 42 |
| 3.79 | +0.02 | +0.53% | 212 | 3,759 | 555.00 | 25.13 | 0.00 | - | 2 | 26 |
| 2.75 | +0.10 | +3.77% | 507 | 17,814 | 560.00 | 31.86 | 0.00 | - | 20 | 0 |
| 1.84 | -0.05 | -2.65% | 269 | 7,686 | 565.00 | 33.82 | 0.00 | - | 1 | 0 |
| 1.25 | +0.03 | +2.46% | 238 | 1,883 | 570.00 | 39.01 | 0.00 | - | 1 | 0 |
| 0.80 | -0.01 | -1.23% | 418 | 871 | 575.00 | 60.59 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 56 | 1,364 | 580.00 | 58.95 | 0.00 | - | 40 | 0 |
| 0.34 | -0.03 | -8.11% | 104 | 513 | 585.00 | - | - | - | - | - |
| 0.23 | -0.03 | -11.54% | 29 | 1,757 | 590.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 152 | 1,085 | 595.00 | 78.57 | 0.00 | - | - | 0 |
| 0.13 | -0.01 | -7.14% | 67 | 15,040 | 600.00 | 70.27 | 0.00 | - | 8 | 0 |
| 0.10 | -0.02 | -16.67% | 40 | 1,240 | 605.00 | 75.30 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 11 | 3,324 | 610.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 60 | 2,433 | 615.00 | 85.65 | 0.00 | - | 5 | 4 |
| 0.05 | -0.02 | -28.57% | 4 | 3,497 | 620.00 | 90.87 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 1,788 | 625.00 | 96.52 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 9 | 1,204 | 630.00 | 115.78 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 8 | 434 | 635.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 196 | 640.00 | 127.69 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 101 | 645.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 3,175 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.