UK markets open in 2 hours 11 minutes
NIKKEI 225
39,046.71 -22.97 (-0.06%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.20 -21.30 (-0.87%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,806.13 +3,044.08 (+5.77%)
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
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.25 | 0.00 | - | 2 | 0 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.34 | 0.00 | - | 25 | 0 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.32 | 0.00 | - | 253 | 0 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.36 | 0.00 | - | 1 | 0 |
| 328.11 | 0.00 | - | 1 | 0 | 200.00 | 0.35 | 0.00 | - | 50 | 0 |
| 300.40 | 0.00 | - | 3 | 0 | 205.00 | 0.50 | 0.00 | - | 10 | 0 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.40 | 0.00 | - | 1 | 0 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.46 | 0.00 | - | 3 | 0 |
| 316.04 | 0.00 | - | 1 | 0 | 220.00 | 0.48 | 0.00 | - | 10 | 0 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.54 | 0.00 | - | 3 | 0 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.52 | 0.00 | - | 1 | 0 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 171 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 0.67 | 0.00 | - | 1 | 0 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.61 | 0.00 | - | 6 | 0 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.64 | 0.00 | - | 1 | 0 |
| 275.00 | 0.00 | - | 1 | 0 | 255.00 | 0.68 | 0.00 | - | 2 | 0 |
| 253.10 | 0.00 | - | 1 | 96 | 260.00 | 0.72 | 0.00 | - | 271 | 0 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 0 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 0.80 | 0.00 | - | 1 | 0 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 0 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 0.92 | 0.00 | - | 5 | 0 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.01 | 0.00 | - | 1 | 0 |
| 236.71 | 0.00 | - | 2 | 0 | 290.00 | 1.01 | 0.00 | - | 1 | 0 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.07 | 0.00 | - | 41 | 0 |
| 231.58 | 0.00 | - | 2 | 0 | 300.00 | 1.11 | 0.00 | - | 50 | 0 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.18 | 0.00 | - | 2 | 0 |
| 199.21 | 0.00 | - | 5 | 0 | 310.00 | 1.26 | 0.00 | - | 1 | 0 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.27 | 0.00 | - | 1 | 0 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.32 | 0.00 | - | 1 | 0 |
| 190.14 | 0.00 | - | 7 | 0 | 325.00 | 1.55 | 0.00 | - | 1 | 0 |
| 187.41 | 0.00 | - | 1 | 11 | 330.00 | 1.49 | 0.00 | - | 4 | 0 |
| 206.32 | 0.00 | - | 6 | 0 | 335.00 | 1.55 | 0.00 | - | 1 | 0 |
| 203.12 | 0.00 | - | 2 | 0 | 340.00 | 1.70 | 0.00 | - | 1 | 0 |
| 184.95 | 0.00 | - | 2 | 0 | 345.00 | 1.71 | 0.00 | - | 1 | 0 |
| 193.72 | 0.00 | - | 2 | 0 | 350.00 | 1.77 | 0.00 | - | 11 | 0 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 1.94 | 0.00 | - | 4 | 0 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.01 | 0.00 | - | 37 | 0 |
| 169.57 | 0.00 | - | 6 | 0 | 365.00 | 2.09 | 0.00 | - | 16 | 0 |
| 165.12 | 0.00 | - | 12 | 0 | 370.00 | 2.22 | 0.00 | - | 94 | 0 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 2.37 | 0.00 | - | 3 | 0 |
| 156.55 | 0.00 | - | 5 | 0 | 380.00 | 2.48 | 0.00 | - | 41 | 0 |
| 148.30 | 0.00 | - | 4 | 0 | 385.00 | 2.58 | 0.00 | - | 2 | 0 |
| 137.94 | 0.00 | - | 6 | 0 | 390.00 | 2.71 | 0.00 | - | 4 | 0 |
| 143.51 | 0.00 | - | 2 | 0 | 395.00 | 2.88 | 0.00 | - | 47 | 0 |
| 145.12 | 0.00 | - | 5 | 0 | 400.00 | 3.10 | 0.00 | - | 22 | 0 |
| 140.50 | 0.00 | - | 1 | 0 | 405.00 | 3.27 | 0.00 | - | 38 | 0 |
| 137.00 | 0.00 | - | 2 | 0 | 410.00 | 3.49 | 0.00 | - | 42 | 0 |
| 131.20 | 0.00 | - | 1 | 0 | 415.00 | 3.68 | 0.00 | - | 365 | 0 |
| 124.70 | 0.00 | - | 4 | 0 | 420.00 | 3.96 | 0.00 | - | 34 | 0 |
| 121.71 | 0.00 | - | 1 | 0 | 425.00 | 4.21 | 0.00 | - | 5 | 0 |
| 113.00 | 0.00 | - | 2 | 0 | 430.00 | 4.44 | 0.00 | - | 5 | 0 |
| 114.70 | 0.00 | - | 1 | 0 | 435.00 | 4.80 | 0.00 | - | 4 | 0 |
| 109.00 | 0.00 | - | 6 | 0 | 440.00 | 5.07 | 0.00 | - | 112 | 0 |
| 105.99 | 0.00 | - | 1 | 0 | 445.00 | 5.58 | 0.00 | - | 11 | 0 |
| 102.65 | 0.00 | - | 2 | 0 | 450.00 | 5.93 | 0.00 | - | 167 | 0 |
| 95.29 | 0.00 | - | 2 | 0 | 455.00 | 6.26 | 0.00 | - | 5 | 0 |
| 92.29 | 0.00 | - | 14 | 0 | 460.00 | 6.73 | 0.00 | - | 12 | 0 |
| 88.70 | 0.00 | - | 1 | 0 | 465.00 | 7.22 | 0.00 | - | 19 | 0 |
| 82.99 | 0.00 | - | 14 | 0 | 470.00 | 7.98 | 0.00 | - | 32 | 0 |
| 78.12 | 0.00 | - | 3 | 0 | 475.00 | 8.43 | 0.00 | - | 6 | 0 |
| 76.06 | 0.00 | - | 2 | 0 | 480.00 | 9.15 | 0.00 | - | 2 | 0 |
| 72.33 | 0.00 | - | 15 | 0 | 485.00 | 10.07 | 0.00 | - | 18 | 0 |
| 69.00 | 0.00 | - | 2 | 0 | 490.00 | 10.96 | 0.00 | - | 226 | 0 |
| 62.61 | 0.00 | - | 1 | 0 | 495.00 | 11.82 | 0.00 | - | 3 | 0 |
| 60.39 | 0.00 | - | 15 | 0 | 500.00 | 12.72 | 0.00 | - | 91 | 0 |
| 57.02 | 0.00 | - | 3 | 0 | 505.00 | 13.92 | 0.00 | - | 3 | 0 |
| 53.41 | 0.00 | - | 2 | 0 | 510.00 | 15.48 | 0.00 | - | 3 | 0 |
| 49.55 | 0.00 | - | 1 | 0 | 515.00 | 16.40 | 0.00 | - | 1 | 0 |
| 46.18 | 0.00 | - | 13 | 0 | 520.00 | 17.68 | 0.00 | - | 303 | 0 |
| 41.44 | 0.00 | - | 238 | 0 | 525.00 | 19.23 | 0.00 | - | 97 | 0 |
| 38.16 | 0.00 | - | 23 | 0 | 530.00 | 20.96 | 0.00 | - | 6 | 0 |
| 34.45 | 0.00 | - | 25 | 0 | 535.00 | 22.77 | 0.00 | - | 10 | 0 |
| 32.05 | 0.00 | - | 37 | 0 | 540.00 | 24.60 | 0.00 | - | 2 | 0 |
| 29.25 | 0.00 | - | 18 | 0 | 545.00 | 26.38 | 0.00 | - | 6 | 0 |
| 26.20 | 0.00 | - | 394 | 0 | 550.00 | 29.28 | 0.00 | - | 9 | 0 |
| 23.36 | 0.00 | - | 16 | 0 | 555.00 | 34.07 | 0.00 | - | 2 | 0 |
| 20.82 | 0.00 | - | 15 | 0 | 560.00 | 36.26 | 0.00 | - | 5 | 0 |
| 18.78 | 0.00 | - | 3 | 0 | 565.00 | 39.82 | 0.00 | - | 20 | 0 |
| 16.95 | 0.00 | - | 2 | 0 | 570.00 | 48.75 | 0.00 | - | 2 | 0 |
| 15.09 | 0.00 | - | 29 | 0 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 12.61 | 0.00 | - | 11 | 0 | 580.00 | 57.30 | 0.00 | - | 1 | 0 |
| 11.13 | 0.00 | - | 15 | 0 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 9.78 | 0.00 | - | 22 | 0 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 8.57 | 0.00 | - | 16 | 0 | 595.00 | - | - | - | - | - |
| 6.84 | 0.00 | - | 10 | 0 | 600.00 | 88.26 | 0.00 | - | 1 | 0 |
| 5.99 | 0.00 | - | 6 | 0 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 4.62 | 0.00 | - | 20 | 0 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 4.28 | 0.00 | - | 4 | 0 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 3.58 | 0.00 | - | 5 | 0 | 620.00 | - | - | - | - | - |
| 3.08 | 0.00 | - | 13 | 0 | 625.00 | - | - | - | - | - |
| 2.56 | 0.00 | - | 433 | 0 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 2.10 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 8 | 0 | 640.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 0 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 1.13 | 0.00 | - | 2 | 0 | 655.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 2 | 0 | 660.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 3 | 0 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.48 | 0.00 | - | 1 | 0 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.31 | 0.00 | - | 8 | 0 | 690.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 20 | 0 | 700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 18 | 0 | 720.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 7 | 0 | 730.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 0 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 0 | 750.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 0 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 5 | 0 | 760.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 6 | 0 | 765.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 0 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.