UK markets open in 39 minutes
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,228.15 -408.07 (-2.08%) CRUDE OIL
79.22 -0.58 (-0.73%) GOLD FUTURES
2,417.70 -20.80 (-0.85%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,981.13 +3,245.87 (+6.16%)
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
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 1 | 0 | 180.00 | 0.15 | 0.00 | - | 31 | 0 |
| 328.91 | 0.00 | - | 1 | 0 | 185.00 | 0.20 | 0.00 | - | 8 | 0 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.20 | 0.00 | - | 1 | 0 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.23 | 0.00 | - | 1 | 0 |
| 321.03 | 0.00 | - | 1 | 0 | 200.00 | 0.22 | 0.00 | - | 90 | 0 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.23 | 0.00 | - | 6 | 0 |
| 305.94 | 0.00 | - | 2 | 16 | 210.00 | 0.30 | 0.00 | - | 12 | 0 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.32 | 0.00 | - | 1 | 0 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.30 | 0.00 | - | 1 | 0 |
| 293.36 | 0.00 | - | 1 | 0 | 225.00 | 0.34 | 0.00 | - | 1 | 0 |
| 272.73 | 0.00 | - | 3 | 0 | 230.00 | 0.42 | 0.00 | - | 5 | 0 |
| 297.00 | 0.00 | - | 3 | 0 | 235.00 | 0.42 | 0.00 | - | 2 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.51 | 0.00 | - | 23 | 0 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.42 | 0.00 | - | 5 | 0 |
| 284.61 | 0.00 | - | 1 | 0 | 250.00 | 0.44 | 0.00 | - | 365 | 0 |
| 279.98 | 0.00 | - | 1 | 0 | 255.00 | 0.52 | 0.00 | - | 10 | 0 |
| 254.75 | 0.00 | - | 1 | 0 | 260.00 | 0.48 | 0.00 | - | 15 | 0 |
| 273.77 | 0.00 | - | 1 | 0 | 265.00 | 0.54 | 0.00 | - | 8 | 0 |
| 253.60 | 0.00 | - | 3 | 0 | 270.00 | 0.55 | 0.00 | - | 3 | 0 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 0.59 | 0.00 | - | 10 | 0 |
| 230.80 | 0.00 | - | 1 | 28 | 280.00 | 0.70 | 0.00 | - | 5 | 0 |
| 248.36 | 0.00 | - | 1 | 0 | 285.00 | 0.68 | 0.00 | - | 4 | 0 |
| 223.79 | 0.00 | - | 2 | 0 | 290.00 | 0.69 | 0.00 | - | 152 | 0 |
| 229.69 | 0.00 | - | 1 | 0 | 295.00 | 0.86 | 0.00 | - | 1 | 0 |
| 238.52 | 0.00 | - | 6 | 0 | 300.00 | 0.77 | 0.00 | - | 16 | 0 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.82 | 0.00 | - | 1 | 0 |
| 225.67 | 0.00 | - | 2 | 0 | 310.00 | 0.88 | 0.00 | - | 30 | 0 |
| 222.17 | 0.00 | - | 10 | 0 | 315.00 | 0.89 | 0.00 | - | 8 | 0 |
| 219.90 | 0.00 | - | 3 | 0 | 320.00 | 0.99 | 0.00 | - | 15 | 0 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.05 | 0.00 | - | 3 | 0 |
| 207.47 | 0.00 | - | 2 | 0 | 330.00 | 1.05 | 0.00 | - | 10 | 0 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.29 | 0.00 | - | 2 | 0 |
| 168.00 | 0.00 | - | 2 | 0 | 340.00 | 1.21 | 0.00 | - | 2 | 0 |
| 171.54 | 0.00 | - | 10 | 0 | 345.00 | 1.23 | 0.00 | - | 1 | 0 |
| 181.36 | 0.00 | - | 1 | 0 | 350.00 | 1.31 | 0.00 | - | 10 | 0 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.36 | 0.00 | - | 2 | 0 |
| 181.00 | 0.00 | - | 2 | 0 | 360.00 | 1.48 | 0.00 | - | 1 | 0 |
| 175.30 | 0.00 | - | 3 | 0 | 365.00 | 1.55 | 0.00 | - | 17 | 0 |
| 168.89 | 0.00 | - | 4 | 0 | 370.00 | 1.59 | 0.00 | - | 15 | 0 |
| 157.49 | 0.00 | - | 10 | 0 | 375.00 | 1.69 | 0.00 | - | 1 | 0 |
| 153.30 | 0.00 | - | 3 | 0 | 380.00 | 1.82 | 0.00 | - | 4 | 0 |
| 153.72 | 0.00 | - | 15 | 0 | 385.00 | 1.92 | 0.00 | - | 25 | 0 |
| 144.17 | 0.00 | - | 2 | 0 | 390.00 | 2.02 | 0.00 | - | 5 | 0 |
| 148.39 | 0.00 | - | 1 | 0 | 395.00 | 2.14 | 0.00 | - | 6 | 0 |
| 142.61 | 0.00 | - | 10 | 0 | 400.00 | 2.26 | 0.00 | - | 42 | 0 |
| 136.93 | 0.00 | - | 6 | 0 | 405.00 | 2.45 | 0.00 | - | 1 | 0 |
| 133.54 | 0.00 | - | 1 | 0 | 410.00 | 2.62 | 0.00 | - | 8 | 0 |
| 127.20 | 0.00 | - | 2 | 0 | 415.00 | 2.68 | 0.00 | - | 4 | 0 |
| 122.00 | 0.00 | - | 3 | 0 | 420.00 | 2.93 | 0.00 | - | 23 | 0 |
| 119.50 | 0.00 | - | 10 | 0 | 425.00 | 3.10 | 0.00 | - | 1 | 0 |
| 114.97 | 0.00 | - | 3 | 0 | 430.00 | 3.29 | 0.00 | - | 51 | 0 |
| 109.22 | 0.00 | - | 3 | 0 | 435.00 | 3.50 | 0.00 | - | 26 | 0 |
| 103.57 | 0.00 | - | 21 | 0 | 440.00 | 3.78 | 0.00 | - | 25 | 0 |
| 102.01 | 0.00 | - | 1 | 0 | 445.00 | 4.14 | 0.00 | - | 56 | 0 |
| 96.70 | 0.00 | - | 36 | 0 | 450.00 | 4.38 | 0.00 | - | 53 | 0 |
| 92.20 | 0.00 | - | 53 | 0 | 455.00 | 4.74 | 0.00 | - | 16 | 0 |
| 87.83 | 0.00 | - | 6 | 0 | 460.00 | 5.14 | 0.00 | - | 17 | 0 |
| 83.71 | 0.00 | - | 1 | 0 | 465.00 | 5.63 | 0.00 | - | 98 | 0 |
| 78.67 | 0.00 | - | 21 | 0 | 470.00 | 6.04 | 0.00 | - | 148 | 0 |
| 75.47 | 0.00 | - | 50 | 0 | 475.00 | 6.65 | 0.00 | - | 63 | 0 |
| 70.33 | 0.00 | - | 17 | 0 | 480.00 | 7.17 | 0.00 | - | 285 | 0 |
| 65.15 | 0.00 | - | 1 | 0 | 485.00 | 7.92 | 0.00 | - | 8 | 0 |
| 62.85 | 0.00 | - | 26 | 0 | 490.00 | 8.62 | 0.00 | - | 145 | 0 |
| 58.64 | 0.00 | - | 18 | 0 | 495.00 | 9.41 | 0.00 | - | 12 | 0 |
| 54.00 | 0.00 | - | 10 | 0 | 500.00 | 10.34 | 0.00 | - | 174 | 0 |
| 49.54 | 0.00 | - | 20 | 0 | 505.00 | 11.41 | 0.00 | - | 24 | 0 |
| 46.21 | 0.00 | - | 7 | 0 | 510.00 | 12.36 | 0.00 | - | 34 | 0 |
| 42.32 | 0.00 | - | 10 | 0 | 515.00 | 13.63 | 0.00 | - | 58 | 0 |
| 38.88 | 0.00 | - | 28 | 0 | 520.00 | 15.11 | 0.00 | - | 55 | 0 |
| 34.95 | 0.00 | - | 126 | 0 | 525.00 | 16.47 | 0.00 | - | 31 | 0 |
| 31.67 | 0.00 | - | 138 | 0 | 530.00 | 18.25 | 0.00 | - | 87 | 0 |
| 28.54 | 0.00 | - | 61 | 0 | 535.00 | 20.27 | 0.00 | - | 29 | 0 |
| 25.75 | 0.00 | - | 584 | 0 | 540.00 | 22.07 | 0.00 | - | 847 | 0 |
| 22.68 | 0.00 | - | 148 | 0 | 545.00 | 25.06 | 0.00 | - | 6 | 0 |
| 20.07 | 0.00 | - | 125 | 0 | 550.00 | 27.03 | 0.00 | - | 11 | 0 |
| 17.59 | 0.00 | - | 42 | 0 | 555.00 | 44.95 | 0.00 | - | 1 | 0 |
| 15.50 | 0.00 | - | 58 | 0 | 560.00 | 33.15 | 0.00 | - | 16 | 0 |
| 13.34 | 0.00 | - | 75 | 0 | 565.00 | 37.14 | 0.00 | - | 1 | 0 |
| 11.33 | 0.00 | - | 125 | 0 | 570.00 | 40.80 | 0.00 | - | 3 | 0 |
| 9.68 | 0.00 | - | 99 | 0 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 8.21 | 0.00 | - | 23 | 0 | 580.00 | 58.16 | 0.00 | - | 3 | 0 |
| 6.94 | 0.00 | - | 43 | 0 | 585.00 | 53.80 | 0.00 | - | 3 | 0 |
| 5.58 | 0.00 | - | 236 | 0 | 590.00 | 58.85 | 0.00 | - | 1 | 0 |
| 4.93 | 0.00 | - | 7 | 0 | 595.00 | 64.13 | 0.00 | - | 1 | 0 |
| 3.90 | 0.00 | - | 383 | 0 | 600.00 | 69.10 | 0.00 | - | 7 | 0 |
| 3.19 | 0.00 | - | 8 | 0 | 605.00 | 74.00 | 0.00 | - | 37 | 0 |
| 2.64 | 0.00 | - | 2 | 0 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 2.12 | 0.00 | - | 9 | 0 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.71 | 0.00 | - | 1 | 0 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 1.51 | 0.00 | - | 1 | 0 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 1.16 | 0.00 | - | 9 | 0 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 3 | 0 | 640.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 9 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.54 | 0.00 | - | 18 | 0 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.46 | 0.00 | - | 4 | 0 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.44 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.28 | 0.00 | - | 17 | 0 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 83 | 0 | 680.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 21 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 8 | 0 | 695.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 195 | 0 | 700.00 | 190.25 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 0 | 715.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 10 | 0 | 720.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 25 | 0 | 725.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 301 | 0 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 0 | 735.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 8 | 0 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 300 | 0 | 755.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 31 | 0 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 3 | 0 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 632 | 0 | 770.00 | 240.27 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.