UK markets open in 3 hours 44 minutes
NIKKEI 225
39,780.58 +149.52 (+0.38%) HANG SENG
17,847.80 +129.19 (+0.73%) CRUDE OIL
83.56 +0.18 (+0.22%) GOLD FUTURES
2,340.50 +1.60 (+0.07%) DOW
39,169.52 +50.66 (+0.13%) Bitcoin GBP
49,835.01 -329.88 (-0.66%)
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
31 October 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 210.30 | 0.00 | - | 4 | 35 | 340.00 | 0.31 | -0.03 | -8.82% | 35 | 50 |
| 204.07 | -2.10 | -1.02% | 2 | 4 | 345.00 | 0.35 | -0.02 | -5.41% | 7 | 273 |
| 203.00 | 0.00 | - | - | 3 | 350.00 | 0.37 | -0.08 | -17.78% | 10 | 1,375 |
| 196.18 | 0.00 | - | 2 | 2 | 355.00 | 0.39 | -0.11 | -22.00% | 5 | 166 |
| 193.67 | 0.00 | - | 776 | 449 | 360.00 | 0.41 | -0.03 | -6.82% | 10 | 404 |
| 187.05 | 0.00 | - | 2 | 3 | 365.00 | 0.45 | -0.07 | -13.46% | 7 | 19 |
| 180.19 | -1.19 | -0.66% | 4 | 52 | 370.00 | 0.48 | -0.03 | -5.88% | 44 | 126 |
| 178.87 | 0.00 | - | - | 6 | 375.00 | 0.56 | 0.00 | - | 1 | 32 |
| 171.89 | 0.00 | - | 4 | 56 | 380.00 | 0.55 | -0.07 | -11.29% | 1 | 232 |
| 169.77 | 0.00 | - | 1 | 197 | 385.00 | 0.62 | 0.00 | - | 1 | 502 |
| 163.50 | 0.00 | - | 2 | 64 | 390.00 | 0.63 | -0.25 | -28.41% | 6 | 6,036 |
| 159.71 | 0.00 | - | 2 | 104 | 395.00 | 0.72 | 0.00 | - | 2 | 387 |
| 153.83 | 0.00 | - | 2 | 24 | 400.00 | 0.70 | -0.07 | -9.09% | 78 | 8,041 |
| 147.68 | 0.00 | - | 2 | 2 | 405.00 | 0.74 | -0.05 | -6.33% | 1 | 181 |
| 142.30 | 0.00 | - | 68 | 36 | 410.00 | 0.85 | 0.00 | - | 5 | 181 |
| - | - | - | - | - | 415.00 | 0.91 | 0.00 | - | 18 | 26 |
| 132.56 | 0.00 | - | 2 | 96 | 420.00 | 1.06 | 0.00 | - | 4 | 159 |
| 128.95 | 0.00 | - | 2 | 1 | 425.00 | 0.99 | -0.09 | -8.33% | 102 | 84 |
| 124.45 | 0.00 | - | 2 | 11 | 430.00 | 1.05 | -0.07 | -6.25% | 3 | 311 |
| 119.51 | 0.00 | - | 4 | 12 | 435.00 | 1.13 | -0.14 | -11.02% | 54 | 184 |
| 113.03 | 0.00 | - | - | 81 | 440.00 | 1.25 | -0.09 | -6.72% | 102 | 1,271 |
| 110.46 | 0.00 | - | - | 2 | 445.00 | 1.34 | -0.04 | -2.90% | 50 | 2,353 |
| 106.51 | 0.00 | - | 1 | 801 | 450.00 | 1.43 | -0.15 | -9.49% | 116 | 3,314 |
| 98.88 | 0.00 | - | 2 | 7 | 455.00 | 1.58 | -0.10 | -5.95% | 62 | 718 |
| 96.58 | 0.00 | - | - | 1 | 458.00 | 1.66 | -0.23 | -12.17% | 101 | 142 |
| - | - | - | - | - | 459.00 | 1.77 | -0.54 | -23.38% | 3 | 101 |
| 94.46 | 0.00 | - | 102 | 58 | 460.00 | 1.71 | -0.19 | -10.00% | 5 | 1,039 |
| 95.43 | 0.00 | - | 2 | 2 | 461.00 | 1.89 | 0.00 | - | 4 | 115 |
| 95.02 | 0.00 | - | - | 1 | 462.00 | 1.94 | -0.01 | -0.51% | 4 | 3 |
| 92.59 | 0.00 | - | 3 | 3 | 463.00 | 2.47 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 464.00 | 1.98 | 0.00 | - | 4 | 869 |
| 92.15 | 0.00 | - | - | 16 | 465.00 | 1.85 | -0.03 | -1.60% | 53 | 228 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.11 | 0.00 | - | 1 | 683 |
| - | - | - | - | - | 468.00 | 2.51 | 0.00 | - | 1 | 1,711 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 85.59 | 0.00 | - | 3 | 9 | 470.00 | 2.08 | -0.16 | -7.14% | 9 | 8,237 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.32 | 0.00 | - | 1 | 35 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 2.45 | 0.00 | - | 1 | 772 |
| - | - | - | - | - | 474.00 | 2.50 | 0.00 | - | 1 | 807 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 2.41 | +0.04 | +1.69% | 9 | 714 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.36 | -0.44 | -15.71% | 3 | 34 |
| - | - | - | - | - | 477.00 | 2.40 | 0.00 | - | 1 | 127 |
| 81.80 | 0.00 | - | 1 | 2 | 478.00 | 2.68 | 0.00 | - | 6 | 23 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 3.01 | 0.00 | - | 1 | 18 |
| 76.69 | 0.00 | - | 1 | 9 | 480.00 | 2.45 | -0.22 | -8.24% | 7 | 2,143 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 2.97 | 0.00 | - | 151 | 368 |
| - | - | - | - | - | 482.00 | 2.78 | 0.00 | - | 4 | 367 |
| - | - | - | - | - | 483.00 | 3.01 | 0.00 | - | 1 | 401 |
| - | - | - | - | - | 484.00 | 2.65 | -0.87 | -24.72% | 5 | 125 |
| 71.00 | 0.00 | - | 1 | 2 | 485.00 | 3.10 | 0.00 | - | 10 | 915 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 2.89 | 0.00 | - | 30 | 557 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 2.88 | -0.13 | -4.32% | 1 | 27 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.39 | 0.00 | - | 136 | 143 |
| 70.46 | 0.00 | - | 2 | 0 | 489.00 | 2.89 | 0.00 | - | 2 | 314 |
| 66.14 | -2.21 | -3.23% | 16 | 10 | 490.00 | 3.08 | -0.19 | -5.81% | 43 | 471 |
| 69.57 | 0.00 | - | 6 | 6 | 491.00 | 3.34 | 0.00 | - | 3 | 218 |
| - | - | - | - | - | 492.00 | 3.69 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 493.00 | 3.20 | -0.39 | -10.86% | 85 | 293 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.71 | 0.00 | - | 2 | 21 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 3.41 | -0.19 | -5.28% | 12 | 206 |
| - | - | - | - | - | 496.00 | 3.33 | 0.00 | - | 2 | 227 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 3.41 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 498.00 | 3.89 | 0.00 | - | 4 | 67 |
| - | - | - | - | - | 499.00 | 4.00 | +0.03 | +0.76% | 1 | 22 |
| 55.25 | -1.87 | -3.27% | 2 | 31 | 500.00 | 3.78 | -0.30 | -7.35% | 623 | 6,655 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 58.55 | 0.00 | - | - | 2 | 502.00 | 4.18 | 0.00 | - | 1 | 210 |
| 54.03 | -2.49 | -4.41% | 1 | 3 | 503.00 | 4.11 | -0.25 | -5.73% | 1 | 377 |
| 57.02 | 0.00 | - | 1 | 2 | 504.00 | 4.28 | -0.30 | -6.55% | 1 | 372 |
| 52.86 | 0.00 | - | 1 | 22 | 505.00 | 4.35 | 0.00 | - | 16 | 1,126 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 4.33 | 0.00 | - | 1 | 1,263 |
| 51.58 | 0.00 | - | 2 | 3 | 507.00 | 4.75 | 0.00 | - | 1 | 307 |
| 53.27 | 0.00 | - | 1 | 39 | 508.00 | 4.84 | 0.00 | - | 1 | 209 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 4.96 | -0.14 | -2.75% | 1 | 348 |
| 47.73 | -4.53 | -8.67% | 1 | 51 | 510.00 | 4.95 | -0.10 | -1.98% | 9 | 3,871 |
| 51.00 | 0.00 | - | 1 | 112 | 511.00 | 5.03 | 0.00 | - | 1 | 1,083 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 5.00 | 0.00 | - | 1 | 567 |
| 46.77 | 0.00 | - | 2 | 5 | 513.00 | 5.45 | 0.00 | - | 2 | 121 |
| 48.00 | 0.00 | - | 1 | 140 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 44.09 | 0.00 | - | 2 | 259 | 515.00 | 5.34 | -0.33 | -5.82% | 108 | 423 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 6.08 | -2.02 | -24.94% | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 5.81 | -0.08 | -1.36% | 3 | 260 |
| 41.84 | -2.79 | -6.25% | 1 | 22 | 518.00 | 5.90 | -0.10 | -1.67% | 2 | 75 |
| 43.26 | 0.00 | - | 6 | 40 | 519.00 | 5.60 | 0.00 | - | 3 | 210 |
| 39.65 | -0.42 | -1.05% | 8 | 135 | 520.00 | 6.07 | -0.07 | -1.14% | 71 | 2,379 |
| 39.47 | 0.00 | - | 1 | 44 | 521.00 | 6.92 | +0.27 | +4.06% | 2 | 55 |
| 40.63 | 0.00 | - | 1 | 102 | 522.00 | 6.57 | -0.01 | -0.15% | 3 | 100 |
| 38.33 | 0.00 | - | 19 | 148 | 523.00 | 6.74 | -0.02 | -0.30% | 2 | 580 |
| 37.00 | 0.00 | - | 2 | 12 | 524.00 | 7.23 | +0.09 | +1.26% | 1 | 674 |
| 36.14 | 0.00 | - | 170 | 182 | 525.00 | 7.18 | -0.12 | -1.64% | 150 | 1,902 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 6.98 | 0.00 | - | 5 | 345 |
| 35.59 | 0.00 | - | 12 | 71 | 527.00 | 6.90 | 0.00 | - | 10 | 900 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 7.99 | +0.05 | +0.63% | 2 | 3,058 |
| 32.56 | 0.00 | - | 8 | 121 | 529.00 | 9.11 | 0.00 | - | 2 | 346 |
| 30.40 | -1.59 | -4.97% | 14 | 4,247 | 530.00 | 8.03 | -0.56 | -6.52% | 9 | 2,958 |
| 29.62 | -5.21 | -14.96% | 1 | 229 | 531.00 | 8.56 | 0.00 | - | 2 | 696 |
| 31.13 | 0.00 | - | 7 | 323 | 532.00 | 8.48 | 0.00 | - | 2 | 1,181 |
| 30.35 | 0.00 | - | 1 | 325 | 533.00 | 8.70 | 0.00 | - | 3 | 816 |
| 27.04 | -0.96 | -3.43% | 4 | 3,517 | 535.00 | 9.30 | -0.23 | -2.41% | 19 | 1,320 |
| 22.94 | -1.51 | -6.18% | 1 | 1,525 | 540.00 | 10.49 | -0.52 | -4.72% | 145 | 5,607 |
| 20.50 | -0.46 | -2.19% | 20 | 539 | 545.00 | 12.17 | -0.29 | -2.33% | 82 | 1,001 |
| 16.94 | -0.19 | -1.11% | 2 | 2,022 | 550.00 | 13.96 | -0.74 | -5.03% | 66 | 175 |
| 14.51 | -0.29 | -1.96% | 90 | 1,371 | 555.00 | 15.86 | 0.00 | - | 4 | 109 |
| 11.47 | -1.04 | -8.31% | 164 | 3,538 | 560.00 | 19.50 | -0.02 | -0.10% | 5 | 30 |
| 9.07 | -0.33 | -3.51% | 4 | 5,013 | 565.00 | 23.40 | +0.42 | +1.83% | 29 | 68 |
| 6.98 | -0.59 | -7.79% | 20 | 4,414 | 570.00 | 27.21 | 0.00 | - | 4 | 4 |
| 5.37 | -0.31 | -5.46% | 64 | 4,925 | 575.00 | 35.72 | 0.00 | - | 1 | 2 |
| 3.99 | -0.40 | -9.11% | 20 | 5,220 | 580.00 | 32.50 | 0.00 | - | 4 | 3 |
| 3.13 | -0.11 | -3.40% | 1,046 | 4,893 | 585.00 | 44.77 | 0.00 | - | 1 | 0 |
| 2.26 | -0.17 | -7.00% | 4 | 4,866 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 1.64 | -0.48 | -22.64% | 12 | 1,495 | 595.00 | 49.50 | 0.00 | - | - | 0 |
| 1.15 | -0.20 | -14.81% | 71 | 2,399 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 0.87 | -0.33 | -27.50% | 2 | 644 | 605.00 | - | - | - | - | - |
| 0.65 | -0.04 | -5.80% | 17 | 1,354 | 610.00 | - | - | - | - | - |
| 0.44 | -0.07 | -13.73% | 3 | 58 | 615.00 | - | - | - | - | - |
| 0.34 | -0.03 | -8.11% | 25 | 556 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 28 | 231 | 625.00 | - | - | - | - | - |
| 0.23 | -0.04 | -14.81% | 7 | 546 | 630.00 | - | - | - | - | - |
| 0.19 | -0.02 | -9.52% | 9 | 702 | 635.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 21 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.