UK markets open in 6 hours 56 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
2,430.40 -8.10 (-0.33%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,170.08 +4,047.19 (+7.76%)
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
20 December 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 398.13 | 0.00 | - | 1 | 89 | 120.00 | 0.04 | 0.00 | - | 485 | 50,827 |
| 386.10 | 0.00 | - | 2 | 20 | 130.00 | 0.05 | +0.02 | +66.67% | 3 | 19,463 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.05 | -0.01 | -16.67% | 37 | 11,109 |
| 363.78 | 0.00 | - | 1 | 19 | 150.00 | 0.07 | +0.01 | +16.67% | 370 | 13,863 |
| 372.77 | 0.00 | - | 4 | 9 | 160.00 | 0.07 | -0.01 | -12.50% | 2 | 2,783 |
| 331.64 | 0.00 | - | 1 | 1 | 170.00 | 0.09 | -0.02 | -18.18% | 5 | 7,504 |
| 347.71 | 0.00 | - | 4 | 19 | 180.00 | 0.11 | -0.01 | -8.33% | 5 | 2,921 |
| 338.46 | 0.00 | - | 1 | 13 | 185.00 | 0.16 | 0.00 | - | 4 | 1,930 |
| 315.43 | 0.00 | - | 2 | 17 | 190.00 | 0.15 | 0.00 | - | 10 | 9,784 |
| 318.10 | 0.00 | - | 1 | 9 | 195.00 | 0.16 | 0.00 | - | 1 | 1,265 |
| 324.70 | 0.00 | - | 2 | 283 | 200.00 | 0.17 | 0.00 | - | 14 | 8,416 |
| 313.50 | 0.00 | - | 5 | 1,162 | 205.00 | 0.21 | 0.00 | - | 5 | 795 |
| 293.12 | 0.00 | - | 2 | 28 | 210.00 | 0.19 | 0.00 | - | 150 | 582 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.21 | -0.01 | -4.55% | 4 | 2,535 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.24 | 0.00 | - | 1 | 5,307 |
| 280.11 | 0.00 | - | 6 | 281 | 225.00 | 0.25 | 0.00 | - | 29 | 1,964 |
| 305.40 | +5.16 | +1.72% | 9 | 414 | 230.00 | 0.26 | -0.01 | -3.70% | 2 | 3,073 |
| 297.20 | 0.00 | - | 1 | 83 | 235.00 | 0.28 | 0.00 | - | 1 | 977 |
| 264.72 | 0.00 | - | 4 | 203 | 240.00 | 0.31 | 0.00 | - | 2 | 3,022 |
| 259.38 | 0.00 | - | 2 | 73 | 245.00 | 0.32 | 0.00 | - | 1 | 2,077 |
| 286.41 | +1.24 | +0.43% | 2 | 339 | 250.00 | 0.35 | -0.02 | -5.41% | 152 | 12,094 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.36 | -0.06 | -14.29% | 1 | 619 |
| 246.54 | 0.00 | - | 2 | 209 | 260.00 | 0.38 | -0.03 | -7.32% | 501 | 3,823 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.43 | 0.00 | - | 58 | 6,956 |
| 235.03 | 0.00 | - | 4 | 209 | 270.00 | 0.44 | -0.01 | -2.22% | 52 | 11,229 |
| 261.51 | 0.00 | - | 1 | 160 | 275.00 | 0.47 | -0.06 | -11.32% | 30 | 7,364 |
| 231.77 | 0.00 | - | 6 | 95 | 280.00 | 0.49 | -0.02 | -3.92% | 9 | 4,373 |
| 247.76 | 0.00 | - | 1 | 116 | 285.00 | 0.54 | 0.00 | - | 7 | 5,663 |
| 220.35 | 0.00 | - | 2 | 164 | 290.00 | 0.57 | -0.01 | -1.72% | 13 | 6,999 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.61 | 0.00 | - | 28 | 4,395 |
| 237.43 | +11.89 | +5.27% | 8 | 748 | 300.00 | 0.64 | -0.01 | -1.54% | 2 | 13,687 |
| 222.28 | 0.00 | - | 2 | 468 | 305.00 | 0.72 | 0.00 | - | 50 | 2,567 |
| 219.40 | 0.00 | - | 1 | 1,068 | 310.00 | 0.72 | 0.00 | - | 13 | 4,011 |
| 210.88 | 0.00 | - | 2 | 242 | 315.00 | 0.77 | 0.00 | - | 2 | 3,548 |
| 188.01 | 0.00 | - | 103 | 779 | 320.00 | 0.80 | -0.02 | -2.44% | 2 | 32,711 |
| 204.00 | 0.00 | - | 1 | 529 | 325.00 | 0.86 | 0.00 | - | 6 | 8,340 |
| 205.14 | 0.00 | - | 14 | 1,306 | 330.00 | 0.89 | -0.03 | -3.26% | 2 | 15,819 |
| 199.85 | 0.00 | - | 1 | 184 | 335.00 | 0.95 | 0.00 | - | 5 | 7,080 |
| 187.68 | 0.00 | - | 140 | 954 | 340.00 | 1.00 | +0.01 | +1.01% | 36 | 10,126 |
| 171.85 | 0.00 | - | 2 | 267 | 345.00 | 1.05 | 0.00 | - | 5 | 6,295 |
| 188.50 | 0.00 | - | 1 | 1,448 | 350.00 | 1.11 | -0.01 | -0.89% | 29 | 20,205 |
| 165.90 | 0.00 | - | 3 | 1,803 | 355.00 | 1.17 | 0.00 | - | 15 | 9,266 |
| 178.00 | 0.00 | - | 4 | 2,172 | 360.00 | 1.23 | -0.01 | -0.81% | 30 | 11,095 |
| 173.24 | 0.00 | - | 13 | 987 | 365.00 | 1.30 | -0.01 | -0.76% | 23 | 5,621 |
| 168.48 | 0.00 | - | 9 | 1,887 | 370.00 | 1.39 | 0.00 | - | 39 | 12,345 |
| 166.51 | +2.43 | +1.48% | 1 | 1,073 | 375.00 | 1.46 | +0.01 | +0.69% | 19 | 11,261 |
| 160.04 | +1.08 | +0.68% | 6 | 2,063 | 380.00 | 1.54 | +0.01 | +0.65% | 12 | 27,371 |
| 154.25 | 0.00 | - | 30 | 3,547 | 385.00 | 1.61 | -0.02 | -1.23% | 375 | 15,222 |
| 149.42 | 0.00 | - | 13 | 4,021 | 390.00 | 1.70 | -0.06 | -3.41% | 3 | 15,517 |
| 144.72 | 0.00 | - | 6 | 2,989 | 395.00 | 1.83 | 0.00 | - | 3 | 10,824 |
| 142.91 | +2.89 | +2.06% | 2 | 9,151 | 400.00 | 1.94 | -0.04 | -2.02% | 73 | 67,323 |
| 137.16 | +0.09 | +0.07% | 1 | 10,834 | 405.00 | 2.05 | -0.02 | -0.97% | 310 | 12,461 |
| 131.32 | 0.00 | - | 2 | 11,130 | 410.00 | 2.14 | -0.07 | -3.17% | 4 | 10,940 |
| 125.85 | 0.00 | - | 8 | 8,308 | 415.00 | 2.32 | -0.06 | -2.52% | 12 | 13,386 |
| 121.80 | 0.00 | - | 2 | 9,545 | 420.00 | 2.51 | +0.03 | +1.21% | 31 | 22,138 |
| 116.48 | 0.00 | - | 7 | 9,645 | 425.00 | 2.58 | -0.14 | -5.15% | 24 | 16,158 |
| 112.96 | +0.56 | +0.50% | 6 | 9,121 | 430.00 | 2.83 | -0.03 | -1.05% | 1,320 | 13,736 |
| 110.25 | +2.61 | +2.42% | 4 | 7,429 | 435.00 | 3.02 | -0.08 | -2.58% | 11 | 19,009 |
| 101.80 | 0.00 | - | 14 | 11,107 | 440.00 | 3.26 | -0.07 | -2.10% | 10 | 18,195 |
| 99.32 | +0.86 | +0.87% | 10 | 8,571 | 445.00 | 3.53 | -0.01 | -0.28% | 4 | 18,057 |
| 93.70 | 0.00 | - | 1 | 19,489 | 450.00 | 3.77 | -0.08 | -2.08% | 135 | 25,025 |
| 90.11 | +0.60 | +0.67% | 10 | 13,377 | 455.00 | 4.10 | -0.21 | -4.87% | 15,007 | 23,360 |
| 85.34 | +0.63 | +0.74% | 13 | 21,551 | 460.00 | 4.48 | -0.05 | -1.10% | 168 | 138,180 |
| 79.18 | 0.00 | - | 29 | 7,941 | 465.00 | 4.82 | -0.10 | -2.03% | 266 | 7,554 |
| 77.04 | +1.63 | +2.16% | 35 | 7,943 | 470.00 | 5.31 | -0.11 | -2.03% | 348 | 61,228 |
| 72.80 | +1.42 | +1.99% | 19 | 6,727 | 475.00 | 5.80 | -0.07 | -1.19% | 69 | 17,744 |
| 68.51 | +2.33 | +3.52% | 70 | 12,908 | 480.00 | 6.30 | -0.15 | -2.33% | 394 | 16,501 |
| 64.15 | +0.75 | +1.18% | 116 | 5,062 | 485.00 | 6.89 | -0.18 | -2.55% | 602 | 5,134 |
| 59.80 | +1.94 | +3.35% | 302 | 15,719 | 490.00 | 7.61 | -0.14 | -1.81% | 447 | 23,975 |
| 55.50 | +1.11 | +2.04% | 424 | 11,450 | 495.00 | 8.46 | -0.13 | -1.51% | 17 | 4,138 |
| 51.83 | +1.19 | +2.35% | 388 | 11,704 | 500.00 | 9.28 | -0.16 | -1.69% | 184 | 18,671 |
| 47.90 | +0.84 | +1.78% | 22 | 5,163 | 505.00 | 10.17 | -0.24 | -2.31% | 220 | 6,286 |
| 43.63 | +0.53 | +1.23% | 57 | 9,628 | 510.00 | 11.27 | -0.22 | -1.91% | 142 | 5,093 |
| 40.25 | +0.72 | +1.82% | 21 | 9,045 | 515.00 | 12.40 | -0.34 | -2.67% | 43 | 4,785 |
| 36.70 | +1.60 | +4.56% | 69 | 15,932 | 520.00 | 13.88 | -0.33 | -2.32% | 12 | 11,275 |
| 32.83 | +0.09 | +0.27% | 40 | 9,331 | 525.00 | 15.44 | -0.20 | -1.28% | 216 | 6,225 |
| 29.47 | +1.28 | +4.54% | 48 | 7,777 | 530.00 | 16.95 | -0.44 | -2.53% | 459 | 10,753 |
| 26.31 | +0.28 | +1.08% | 58 | 9,938 | 535.00 | 19.00 | -0.33 | -1.71% | 291 | 9,035 |
| 23.54 | +0.51 | +2.21% | 37 | 13,031 | 540.00 | 20.97 | -0.82 | -3.76% | 27 | 12,687 |
| 20.80 | +0.63 | +3.12% | 12 | 11,449 | 545.00 | 23.41 | -0.64 | -2.66% | 5 | 3,995 |
| 17.83 | +0.12 | +0.68% | 58 | 10,129 | 550.00 | 26.22 | +0.01 | +0.04% | 9 | 3,783 |
| 15.62 | +0.53 | +3.51% | 280 | 8,582 | 555.00 | 28.60 | -1.60 | -5.30% | 11 | 26 |
| 13.41 | +0.27 | +2.05% | 573 | 10,046 | 560.00 | 32.00 | -0.70 | -2.14% | 3 | 46 |
| 11.41 | +0.60 | +5.55% | 27 | 9,628 | 565.00 | 36.11 | -1.83 | -4.82% | 32 | 39 |
| 9.46 | +0.06 | +0.64% | 54 | 9,080 | 570.00 | 49.35 | 0.00 | - | 3 | 2 |
| 7.90 | +0.01 | +0.13% | 30 | 13,159 | 575.00 | 74.14 | 0.00 | - | 1 | 0 |
| 6.53 | +0.01 | +0.15% | 48 | 2,439 | 580.00 | 51.12 | 0.00 | - | 1 | 1 |
| 5.84 | +0.47 | +8.75% | 26 | 1,633 | 585.00 | 79.25 | 0.00 | - | 1 | 0 |
| 4.51 | +0.11 | +2.50% | 15 | 3,034 | 590.00 | 61.32 | 0.00 | - | 10 | 10 |
| 3.55 | 0.00 | - | 15 | 3,836 | 595.00 | 65.64 | 0.00 | - | 10 | 10 |
| 2.94 | +0.07 | +2.44% | 26 | 21,653 | 600.00 | 74.25 | 0.00 | - | 8 | 2 |
| 2.48 | +0.14 | +5.98% | 2 | 1,514 | 605.00 | 99.34 | 0.00 | - | 1 | 0 |
| 1.95 | +0.06 | +3.17% | 22 | 3,581 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.62 | +0.09 | +5.88% | 1 | 1,282 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 1.25 | +0.03 | +2.46% | 21 | 1,204 | 620.00 | 90.83 | 0.00 | - | 1 | 1 |
| 1.02 | +0.04 | +4.08% | 33 | 6,664 | 625.00 | 95.85 | 0.00 | - | 1 | 0 |
| 0.80 | +0.02 | +2.56% | 1 | 2,339 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.77 | 0.00 | - | 1 | 2,211 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.55 | -0.01 | -1.79% | 5 | 2,917 | 640.00 | 155.08 | 0.00 | - | 2 | 0 |
| 0.50 | 0.00 | - | 1 | 2,704 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.38 | +0.01 | +2.70% | 16 | 2,759 | 650.00 | 152.50 | 0.00 | - | 2 | 0 |
| 0.25 | 0.00 | - | 6 | 1,943 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 2 | 575 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.26 | -0.01 | -3.70% | 1 | 841 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.22 | +0.02 | +10.00% | 50 | 1,784 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 2 | 2,600 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.15 | 0.00 | - | 7 | 20,838 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.12 | 0.00 | - | 184 | 1,800 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 2,337 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.11 | 0.00 | - | 4 | 2,493 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 8 | 3,204 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 1 | 1,139 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 626 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.07 | +0.01 | +16.67% | 1 | 2,775 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 1,855 | 88,722 | 720.00 | 190.78 | 0.00 | - | 2 | 2 |
| 0.06 | 0.00 | - | 5 | 320 | 725.00 | 195.81 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 3 | 789 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 511 | 735.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 585 | 740.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 1 | 401 | 745.00 | 232.13 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 16 | 37 | 750.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 266 | 755.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 8 | 20 | 760.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 49 | 765.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 287 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.