UK markets open in 7 hours 29 minutes
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,432.10 -6.40 (-0.26%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,193.48 +4,088.36 (+7.85%)
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
30 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 11 | 335.00 | 0.26 | 0.00 | - | 14 | 390 |
| 174.11 | 0.00 | - | 2 | 5 | 340.00 | 0.35 | 0.00 | - | 5 | 69 |
| 174.49 | 0.00 | - | 2 | 72 | 345.00 | 0.32 | 0.00 | - | 2 | 665 |
| 171.84 | 0.00 | - | 2 | 11 | 350.00 | 0.32 | 0.00 | - | 100 | 1,551 |
| 169.63 | 0.00 | - | 2 | 18 | 355.00 | 0.33 | -0.09 | -21.43% | 133 | 369 |
| 166.00 | 0.00 | - | 2 | 57 | 360.00 | 0.34 | -0.09 | -20.93% | 13 | 450 |
| 150.08 | 0.00 | - | 304 | 157 | 365.00 | 0.38 | 0.00 | - | 10 | 265 |
| 138.81 | 0.00 | - | 2 | 20 | 370.00 | 0.39 | -0.04 | -9.30% | 3 | 89 |
| 148.86 | 0.00 | - | 2 | 13 | 375.00 | 0.45 | 0.00 | - | 1 | 28 |
| 136.48 | 0.00 | - | 64 | 45 | 380.00 | 0.44 | -0.04 | -8.33% | 100 | 1,002 |
| 130.87 | 0.00 | - | 4 | 10 | 385.00 | 0.50 | 0.00 | - | 3 | 31 |
| 126.46 | 0.00 | - | 2 | 20 | 390.00 | 0.50 | -0.09 | -15.25% | 151 | 89 |
| 121.62 | 0.00 | - | 2 | 16 | 395.00 | 0.57 | 0.00 | - | 2 | 32 |
| 127.20 | 0.00 | - | 2 | 23 | 400.00 | 0.59 | -0.01 | -1.67% | 100 | 523 |
| 102.16 | 0.00 | - | - | 26 | 405.00 | 0.67 | 0.00 | - | 2 | 33 |
| 104.60 | 0.00 | - | - | 5 | 410.00 | 0.70 | 0.00 | - | 4 | 120 |
| 98.61 | 0.00 | - | - | 203 | 415.00 | 0.78 | 0.00 | - | 2 | 826 |
| 94.78 | 0.00 | - | 2 | 71 | 420.00 | 0.77 | -0.04 | -4.94% | 10 | 433 |
| 110.41 | 0.00 | - | 5 | 169 | 425.00 | 0.83 | -0.05 | -5.68% | 32 | 472 |
| 88.29 | 0.00 | - | 1 | 26 | 430.00 | 0.90 | -0.04 | -4.26% | 2 | 765 |
| 101.49 | 0.00 | - | 5 | 99 | 435.00 | 0.99 | -0.04 | -3.88% | 12 | 384 |
| 94.77 | 0.00 | - | 16 | 31 | 440.00 | 1.05 | -0.09 | -7.89% | 9 | 264 |
| 91.26 | 0.00 | - | 40 | 80 | 445.00 | 1.19 | 0.00 | - | 203 | 696 |
| 79.40 | 0.00 | - | 1 | 313 | 450.00 | 1.20 | -0.08 | -6.25% | 6 | 1,128 |
| 83.27 | +2.29 | +2.83% | 4 | 25 | 455.00 | 1.33 | -0.07 | -5.00% | 7 | 1,235 |
| 59.00 | 0.00 | - | 2 | 12 | 458.00 | 1.42 | -0.11 | -7.19% | 3 | 1,728 |
| 75.93 | 0.00 | - | 1 | 88 | 459.00 | 1.43 | -0.08 | -5.30% | 11 | 2,000 |
| 75.00 | 0.00 | - | 1 | 307 | 460.00 | 1.45 | -0.09 | -5.84% | 412 | 1,779 |
| 56.32 | 0.00 | - | 2 | 15 | 461.00 | 1.80 | 0.00 | - | 10 | 681 |
| 51.85 | 0.00 | - | 10 | 15 | 462.00 | 2.07 | 0.00 | - | 2 | 1,145 |
| 72.70 | 0.00 | - | 1 | 13 | 463.00 | 1.60 | -1.36 | -45.95% | 10 | 1,313 |
| 52.91 | 0.00 | - | 4 | 17 | 464.00 | 2.29 | 0.00 | - | 1 | 98 |
| 70.14 | 0.00 | - | 3 | 40 | 465.00 | 1.74 | 0.00 | - | 52 | 379 |
| 51.37 | 0.00 | - | - | 3 | 466.00 | 1.67 | -0.75 | -30.99% | 2 | 141 |
| 72.01 | 0.00 | - | 1 | 2 | 467.00 | 1.82 | 0.00 | - | 27 | 3,715 |
| 53.92 | 0.00 | - | 1 | 1,029 | 468.00 | 1.87 | 0.00 | - | 22 | 5,122 |
| 60.30 | 0.00 | - | 2 | 3 | 469.00 | 1.85 | 0.00 | - | 4 | 40 |
| 66.20 | 0.00 | - | 1 | 68 | 470.00 | 1.84 | -0.09 | -4.66% | 4,533 | 9,515 |
| 49.04 | 0.00 | - | 1 | 3 | 471.00 | 2.69 | 0.00 | - | 191 | 245 |
| 65.20 | 0.00 | - | 5 | 5 | 472.00 | 2.08 | 0.00 | - | 1 | 879 |
| 41.92 | 0.00 | - | 1 | 4 | 473.00 | 1.94 | -0.09 | -4.43% | 11 | 18 |
| 45.75 | 0.00 | - | 7 | 8 | 474.00 | 2.13 | 0.00 | - | 26 | 452 |
| 61.21 | 0.00 | - | 2 | 10 | 475.00 | 2.06 | -0.07 | -3.29% | 3 | 688 |
| 53.50 | 0.00 | - | 1 | 4 | 476.00 | 2.23 | 0.00 | - | 1 | 421 |
| - | - | - | - | - | 477.00 | 2.30 | 0.00 | - | 11 | 26 |
| 37.61 | 0.00 | - | 2 | 2 | 478.00 | 2.10 | -0.32 | -13.22% | 11 | 270 |
| 36.83 | 0.00 | - | - | 1 | 479.00 | 2.38 | 0.00 | - | 72 | 85 |
| 56.92 | 0.00 | - | 5 | 51 | 480.00 | 2.24 | -0.16 | -6.67% | 101 | 1,695 |
| 35.26 | 0.00 | - | 2 | 47 | 481.00 | 2.53 | 0.00 | - | 1 | 205 |
| 42.00 | 0.00 | - | 2 | 36 | 482.00 | 2.60 | 0.00 | - | 2 | 681 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 2.40 | -0.25 | -9.43% | 4 | 551 |
| 44.00 | 0.00 | - | 1 | 179 | 484.00 | 2.52 | -0.30 | -10.64% | 112 | 373 |
| 39.62 | 0.00 | - | 24 | 178 | 485.00 | 2.53 | -0.33 | -11.54% | 3 | 886 |
| 33.78 | 0.00 | - | 2 | 126 | 486.00 | 2.59 | -0.31 | -10.69% | 1 | 353 |
| 40.20 | 0.00 | - | 3 | 160 | 487.00 | 2.81 | 0.00 | - | 31 | 508 |
| 32.80 | 0.00 | - | - | 5 | 488.00 | 3.03 | 0.00 | - | 14 | 641 |
| 33.45 | 0.00 | - | - | 1 | 489.00 | 2.79 | -0.41 | -12.81% | 14 | 1,108 |
| 49.45 | 0.00 | - | 1 | 32 | 490.00 | 2.99 | -0.18 | -5.68% | 4,564 | 6,195 |
| 49.50 | 0.00 | - | 2 | 22 | 491.00 | 3.00 | -0.10 | -3.23% | 2 | 825 |
| 47.05 | 0.00 | - | 1 | 4 | 492.00 | 3.10 | -0.31 | -9.09% | 120 | 758 |
| 46.75 | 0.00 | - | 3 | 667 | 493.00 | 3.13 | -0.18 | -5.44% | 109 | 38 |
| 27.08 | 0.00 | - | 2 | 7 | 494.00 | 3.29 | -0.26 | -7.32% | 2 | 235 |
| 37.40 | 0.00 | - | 16 | 405 | 495.00 | 3.30 | -0.20 | -5.71% | 3 | 652 |
| 42.84 | 0.00 | - | 1 | 888 | 496.00 | 3.60 | -0.03 | -0.83% | 8 | 320 |
| 41.00 | 0.00 | - | 35 | 418 | 497.00 | 3.50 | -0.47 | -11.84% | 2 | 78 |
| 28.75 | 0.00 | - | 2 | 323 | 498.00 | 3.57 | -0.28 | -7.27% | 287 | 44 |
| 27.23 | 0.00 | - | 4 | 460 | 499.00 | 3.70 | -0.36 | -8.87% | 10 | 383 |
| 40.15 | +0.80 | +2.03% | 11 | 189 | 500.00 | 3.88 | -0.21 | -5.13% | 54 | 2,486 |
| 32.82 | 0.00 | - | 10 | 456 | 501.00 | 4.37 | 0.00 | - | 198 | 357 |
| 32.07 | 0.00 | - | 1 | 405 | 502.00 | 4.01 | -0.47 | -10.49% | 1 | 321 |
| 25.22 | 0.00 | - | 11 | 205 | 503.00 | 4.83 | 0.00 | - | 6 | 976 |
| 35.93 | 0.00 | - | 4 | 364 | 504.00 | 4.38 | -0.62 | -12.40% | 2 | 142 |
| 35.22 | 0.00 | - | 3 | 1,228 | 505.00 | 4.50 | -0.25 | -5.26% | 18 | 544 |
| 26.45 | 0.00 | - | 16 | 428 | 506.00 | 4.51 | -0.50 | -9.98% | 1 | 85 |
| 25.91 | 0.00 | - | 14 | 384 | 507.00 | 4.67 | -0.54 | -10.36% | 2 | 126 |
| 32.61 | 0.00 | - | 1 | 364 | 508.00 | 4.95 | -0.41 | -7.65% | 3 | 107 |
| 31.84 | 0.00 | - | 5 | 213 | 509.00 | 4.97 | -0.59 | -10.61% | 5 | 118 |
| 32.75 | +1.85 | +5.99% | 19 | 1,202 | 510.00 | 5.33 | -0.20 | -3.62% | 39 | 995 |
| 28.91 | 0.00 | - | 5 | 388 | 511.00 | 5.98 | 0.00 | - | 295 | 805 |
| 31.28 | +1.13 | +3.75% | 3 | 554 | 512.00 | 5.41 | -0.50 | -8.46% | 5 | 356 |
| 29.24 | 0.00 | - | 3 | 281 | 513.00 | 5.82 | -0.45 | -7.18% | 432 | 539 |
| 28.52 | 0.00 | - | 9 | 441 | 514.00 | 6.15 | -0.38 | -5.82% | 3 | 381 |
| 27.36 | 0.00 | - | 19 | 601 | 515.00 | 6.38 | -0.18 | -2.74% | 32 | 748 |
| 26.16 | 0.00 | - | 1 | 517 | 516.00 | 6.31 | -0.44 | -6.52% | 32 | 366 |
| 27.02 | +2.22 | +8.95% | 1 | 542 | 517.00 | 6.37 | -0.81 | -11.28% | 17 | 375 |
| 24.06 | 0.00 | - | 5 | 262 | 518.00 | 7.21 | 0.00 | - | 9 | 499 |
| 25.09 | +1.76 | +7.54% | 2 | 1,195 | 519.00 | 6.91 | -0.90 | -11.52% | 326 | 154 |
| 24.05 | +0.54 | +2.30% | 22 | 683 | 520.00 | 7.43 | -0.31 | -4.01% | 50 | 1,156 |
| 23.42 | +1.54 | +7.04% | 4 | 231 | 521.00 | 7.47 | -0.75 | -9.12% | 17 | 537 |
| 23.31 | +2.16 | +10.21% | 25 | 257 | 522.00 | 7.98 | -0.14 | -1.72% | 6 | 900 |
| 22.77 | +2.25 | +10.96% | 20 | 2,580 | 523.00 | 7.97 | -0.75 | -8.60% | 2 | 1,157 |
| 22.06 | +2.46 | +12.55% | 2 | 2,252 | 524.00 | 8.27 | -1.25 | -13.13% | 8 | 298 |
| 20.29 | +0.73 | +3.73% | 24 | 470 | 525.00 | 8.96 | -0.24 | -2.61% | 338 | 478 |
| 20.42 | +0.45 | +2.25% | 1 | 116 | 526.00 | 8.69 | -1.32 | -13.19% | 2 | 177 |
| 18.83 | +0.43 | +2.34% | 4 | 683 | 527.00 | 9.67 | -0.25 | -2.52% | 8 | 458 |
| 18.28 | +0.73 | +4.16% | 1 | 1,660 | 528.00 | 9.32 | -1.78 | -16.04% | 42 | 729 |
| 17.84 | +0.72 | +4.21% | 5 | 92 | 529.00 | 10.36 | -0.22 | -2.08% | 4 | 1,637 |
| 16.78 | +0.19 | +1.15% | 109 | 461 | 530.00 | 10.74 | -0.18 | -1.65% | 359 | 3,786 |
| 16.35 | +0.86 | +5.55% | 6 | 81 | 531.00 | 10.95 | -0.39 | -3.44% | 9 | 21 |
| 15.54 | +0.54 | +3.60% | 270 | 182 | 532.00 | 11.45 | -0.47 | -3.94% | 37 | 201 |
| 14.95 | -0.47 | -3.05% | 253 | 97 | 533.00 | 11.89 | -0.29 | -2.38% | 59 | 911 |
| 13.97 | 0.00 | - | 5 | 131 | 534.00 | 11.78 | -1.06 | -8.26% | 2 | 76 |
| 13.69 | +0.23 | +1.71% | 45 | 329 | 535.00 | 12.54 | -0.70 | -5.29% | 60 | 1,459 |
| 11.09 | +0.30 | +2.78% | 34 | 407 | 540.00 | 15.05 | -1.36 | -8.29% | 1 | 91 |
| 8.57 | -0.02 | -0.23% | 201 | 6,504 | 545.00 | 17.98 | -2.35 | -11.56% | 2 | 13 |
| 6.68 | +0.16 | +2.45% | 82 | 2,239 | 550.00 | 21.17 | -1.73 | -7.55% | 45 | 21 |
| 5.05 | +0.12 | +2.43% | 144 | 1,105 | 555.00 | 26.59 | 0.00 | - | 1 | 1 |
| 3.85 | +0.30 | +8.45% | 26 | 1,109 | 560.00 | 30.24 | -3.06 | -9.19% | 1 | 1 |
| 2.66 | +0.05 | +1.92% | 24 | 1,094 | 565.00 | 56.42 | 0.00 | - | 2 | 0 |
| 1.90 | +0.04 | +2.15% | 8 | 2,073 | 570.00 | 60.79 | 0.00 | - | 1 | 0 |
| 1.35 | +0.07 | +5.47% | 19 | 1,464 | 575.00 | - | - | - | - | - |
| 1.01 | +0.11 | +12.22% | 8 | 323 | 580.00 | - | - | - | - | - |
| 0.66 | +0.03 | +4.76% | 23 | 103 | 585.00 | 82.39 | 0.00 | - | 3 | 0 |
| 0.47 | +0.04 | +9.30% | 13 | 639 | 590.00 | 75.64 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 51 | 373 | 595.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 244 | 3,408 | 600.00 | - | - | - | - | - |
| 0.18 | -0.01 | -5.26% | 6 | 209 | 605.00 | - | - | - | - | - |
| 0.15 | +0.02 | +15.38% | 5 | 247 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 615.00 | - | - | - | - | - |
| 0.09 | -0.01 | -10.00% | 2 | 42 | 620.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 943 | 625.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9 | 59 | 630.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 1 | 49 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 16 | 937 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.