UK markets open in 6 hours 31 minutes
NIKKEI 225
39,252.83 +183.15 (+0.47%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.72 -0.08 (-0.10%) GOLD FUTURES
2,430.90 -7.60 (-0.31%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
56,358.02 +4,282.09 (+8.22%)
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 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 2 | 370.00 | 2.29 | -0.01 | -0.43% | 1 | 93 |
| 157.63 | 0.00 | - | - | 3 | 375.00 | 2.43 | -0.04 | -1.62% | 4 | 37 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 2.53 | -0.11 | -4.17% | 1 | 30 |
| - | - | - | - | - | 385.00 | 2.75 | 0.00 | - | 1 | 17 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 2.83 | -0.10 | -3.41% | 1 | 162 |
| 123.42 | 0.00 | - | 6 | 3 | 395.00 | 3.09 | 0.00 | - | 3 | 90 |
| 148.16 | +2.81 | +1.93% | 3 | 15 | 400.00 | 3.23 | -0.02 | -0.62% | 2 | 132 |
| - | - | - | - | - | 405.00 | 3.57 | 0.00 | - | 30 | 117 |
| 135.90 | 0.00 | - | 2 | 8 | 410.00 | 3.58 | -0.07 | -1.92% | 1 | 105 |
| 131.75 | 0.00 | - | 1 | 6 | 415.00 | 3.88 | +0.03 | +0.78% | 11 | 51 |
| 126.95 | 0.00 | - | 1 | 124 | 420.00 | 4.12 | -0.09 | -2.14% | 9 | 104 |
| 112.24 | 0.00 | - | 2 | 12 | 425.00 | 4.29 | -0.16 | -3.60% | 4 | 65 |
| 111.50 | 0.00 | - | 1 | 45 | 430.00 | 4.60 | -0.15 | -3.16% | 6 | 296 |
| 107.23 | 0.00 | - | 1 | 6 | 435.00 | 5.02 | -0.04 | -0.79% | 9 | 152 |
| 110.81 | +11.72 | +11.83% | 1 | 14 | 440.00 | 5.34 | -0.10 | -1.84% | 8 | 228 |
| - | - | - | - | - | 445.00 | 5.77 | -0.17 | -2.86% | 17 | 69 |
| 99.92 | 0.00 | - | 7 | 146 | 450.00 | 6.20 | -0.05 | -0.80% | 100 | 191 |
| 95.59 | 0.00 | - | 304 | 155 | 455.00 | 6.54 | -0.13 | -1.95% | 13 | 36 |
| 93.38 | +1.60 | +1.74% | 1 | 15 | 460.00 | 7.02 | -0.38 | -5.14% | 5 | 68 |
| 89.11 | +6.92 | +8.42% | 1 | 2 | 465.00 | 7.51 | -0.44 | -5.53% | 4 | 2,067 |
| - | - | - | - | - | 469.00 | 8.31 | 0.00 | - | 2 | 9 |
| 84.79 | +18.70 | +28.29% | 2 | 6 | 470.00 | 8.24 | -0.21 | -2.49% | 105 | 3,850 |
| 76.06 | 0.00 | - | 2 | 2 | 471.00 | 8.70 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 472.00 | 8.33 | -0.14 | -1.65% | 1 | 1,291 |
| 82.97 | +3.02 | +3.78% | 1 | 3 | 473.00 | - | - | - | - | - |
| 65.65 | 0.00 | - | 1 | 1 | 474.00 | 12.10 | 0.00 | - | - | 1 |
| 79.63 | 0.00 | - | 2 | 20 | 475.00 | 9.03 | 0.00 | - | 1 | 12 |
| 78.45 | 0.00 | - | 5 | 90 | 476.00 | 9.37 | 0.00 | - | 5 | 71 |
| - | - | - | - | - | 477.00 | 10.10 | 0.00 | - | - | 1 |
| 78.00 | 0.00 | - | - | 2 | 478.00 | 9.45 | 0.00 | - | 1 | 1 |
| 77.16 | 0.00 | - | 2 | 103 | 479.00 | 11.07 | 0.00 | - | 1 | 1 |
| 77.10 | +0.74 | +0.97% | 30 | 75 | 480.00 | 9.67 | 0.00 | - | 1 | 65 |
| 74.62 | 0.00 | - | 2 | 129 | 481.00 | - | - | - | - | - |
| 74.45 | 0.00 | - | 1 | 1 | 482.00 | 10.80 | 0.00 | - | - | 1 |
| 73.23 | 0.00 | - | 3 | 2 | 483.00 | 9.90 | -0.10 | -1.00% | 2 | 4 |
| - | - | - | - | - | 485.00 | 10.43 | 0.00 | - | 2 | 15 |
| 70.89 | 0.00 | - | - | 0 | 486.00 | 10.89 | 0.00 | - | 1 | 2 |
| 71.47 | 0.00 | - | - | 0 | 487.00 | 12.81 | 0.00 | - | 10 | 9 |
| 60.94 | 0.00 | - | - | 3 | 488.00 | - | - | - | - | - |
| 69.15 | 0.00 | - | - | 0 | 489.00 | 17.22 | 0.00 | - | - | 1 |
| 66.96 | 0.00 | - | 10 | 95 | 490.00 | 11.01 | -0.56 | -4.84% | 2 | 36 |
| 68.33 | +0.93 | +1.38% | 2 | 4 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 447 |
| - | - | - | - | - | 493.00 | 12.15 | 0.00 | - | 1 | 3 |
| 44.90 | 0.00 | - | 1 | 8 | 494.00 | 16.52 | 0.00 | - | 3 | 4 |
| 46.95 | 0.00 | - | 1 | 19 | 495.00 | 12.44 | 0.00 | - | 1 | 117 |
| 48.50 | 0.00 | - | 2 | 8 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 1 | 497.00 | 25.78 | 0.00 | - | 4 | 105 |
| 48.50 | 0.00 | - | 2 | 1 | 498.00 | 21.35 | 0.00 | - | - | 3 |
| 43.05 | 0.00 | - | - | 10 | 499.00 | 18.93 | 0.00 | - | 1 | 1 |
| 59.15 | 0.00 | - | 1 | 29 | 500.00 | 12.90 | -0.73 | -5.36% | 2 | 2,201 |
| 47.56 | 0.00 | - | 1 | 4 | 501.00 | 21.29 | 0.00 | - | 6 | 1 |
| 59.14 | +6.69 | +12.76% | 1 | 2 | 502.00 | 13.37 | -0.68 | -4.84% | 3 | 14 |
| 43.75 | 0.00 | - | 1 | 1 | 503.00 | 16.91 | 0.00 | - | 1 | 12 |
| 50.42 | 0.00 | - | 1 | 6 | 504.00 | 18.96 | 0.00 | - | 1 | 3 |
| 47.00 | 0.00 | - | 3 | 17 | 505.00 | 14.50 | 0.00 | - | 1 | 23 |
| 55.12 | 0.00 | - | 1 | 7 | 506.00 | 15.07 | 0.00 | - | 3 | 5 |
| 45.55 | 0.00 | - | 1 | 19 | 507.00 | 23.17 | 0.00 | - | 1 | 1 |
| 54.83 | 0.00 | - | 1 | 3 | 508.00 | 23.53 | 0.00 | - | 3 | 3 |
| 52.30 | 0.00 | - | 2 | 4 | 509.00 | 18.06 | 0.00 | - | 1 | 23 |
| 53.89 | +2.02 | +3.89% | 1 | 43 | 510.00 | 15.34 | -0.46 | -2.91% | 1 | 24 |
| 42.25 | 0.00 | - | 1 | 1 | 511.00 | 18.45 | 0.00 | - | - | 2 |
| 52.45 | +1.95 | +3.86% | 1 | 16 | 512.00 | 18.70 | 0.00 | - | 2 | 3 |
| 45.90 | 0.00 | - | 1 | 2 | 513.00 | 20.05 | 0.00 | - | 1 | 26 |
| 48.56 | 0.00 | - | 6 | 9 | 514.00 | 17.08 | 0.00 | - | 30 | 30 |
| 49.18 | 0.00 | - | 2 | 50 | 515.00 | 16.44 | -0.97 | -5.57% | 1 | 53 |
| 42.75 | 0.00 | - | 1 | 2 | 516.00 | 20.41 | 0.00 | - | - | 1 |
| 42.32 | 0.00 | - | 1 | 5 | 517.00 | 18.13 | 0.00 | - | 129 | 2,008 |
| 46.50 | 0.00 | - | 4 | 28 | 518.00 | 21.13 | 0.00 | - | 2 | 163 |
| 46.32 | +2.21 | +5.01% | 5 | 11 | 519.00 | 20.85 | 0.00 | - | 1 | 14 |
| 45.25 | 0.00 | - | 4 | 33 | 520.00 | 18.15 | 0.00 | - | 4 | 61 |
| 45.08 | 0.00 | - | 7 | 11 | 521.00 | 21.77 | 0.00 | - | 1 | 6 |
| 44.05 | 0.00 | - | 1 | 12 | 522.00 | 22.37 | 0.00 | - | 2 | 42 |
| 43.19 | 0.00 | - | - | 1 | 523.00 | 21.70 | 0.00 | - | 25 | 126 |
| 42.53 | 0.00 | - | 156 | 77 | 524.00 | 20.93 | 0.00 | - | 1 | 3 |
| 41.32 | 0.00 | - | 4 | 470 | 525.00 | 19.73 | 0.00 | - | 4 | 39 |
| 40.93 | 0.00 | - | 1 | 27 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 40.38 | 0.00 | - | 1 | 1 | 527.00 | 20.41 | -0.29 | -1.40% | 3 | 10 |
| 41.02 | +1.57 | +3.98% | 1 | 43 | 528.00 | 21.22 | 0.00 | - | 1 | 39 |
| 39.24 | +0.38 | +0.98% | 1 | 4 | 529.00 | 20.99 | -0.57 | -2.64% | 1 | 10 |
| 39.80 | +1.42 | +3.70% | 3 | 2,008 | 530.00 | 20.99 | -0.72 | -3.32% | 8 | 388 |
| 38.80 | 0.00 | - | 2 | 4 | 531.00 | 21.21 | -1.21 | -5.40% | 3 | 52 |
| 37.81 | 0.00 | - | 2 | 6 | 532.00 | 21.56 | -0.51 | -2.31% | 1 | 173 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 27.06 | 0.00 | - | 19 | 20 |
| 37.01 | +0.44 | +1.20% | 2 | 20 | 534.00 | 22.76 | -1.08 | -4.53% | 1 | 181 |
| 35.18 | 0.00 | - | 1 | 14 | 535.00 | 25.20 | 0.00 | - | 1 | 100 |
| 35.03 | 0.00 | - | 2 | 1 | 536.00 | - | - | - | - | - |
| 35.06 | 0.00 | - | 2 | 1 | 537.00 | 39.69 | 0.00 | - | 2 | 4 |
| 23.33 | 0.00 | - | 6 | 4 | 538.00 | 24.35 | 0.00 | - | 4 | 336 |
| 22.70 | 0.00 | - | 46 | 24 | 539.00 | 24.63 | 0.00 | - | 368 | 441 |
| 33.11 | +0.35 | +1.07% | 1 | 56 | 540.00 | 25.15 | 0.00 | - | 2 | 270 |
| 21.81 | 0.00 | - | 2 | 39 | 541.00 | 25.52 | 0.00 | - | 59 | 672 |
| 25.92 | 0.00 | - | 1 | 27 | 542.00 | 26.79 | 0.00 | - | 59 | 857 |
| 26.56 | 0.00 | - | 1 | 28 | 543.00 | 27.23 | 0.00 | - | 42 | 925 |
| 29.42 | 0.00 | - | 1 | 3 | 544.00 | 26.67 | -0.99 | -3.58% | 40 | 1,067 |
| 28.70 | 0.00 | - | 1 | 164 | 545.00 | 27.23 | 0.00 | - | 24 | 134 |
| 23.50 | 0.00 | - | 1 | 1 | 546.00 | 27.24 | -0.48 | -1.73% | 2 | 84 |
| 29.06 | +1.27 | +4.57% | 4 | 71 | 547.00 | 29.24 | 0.00 | - | 5 | 346 |
| 26.94 | +0.91 | +3.50% | 4 | 126 | 550.00 | 29.67 | -0.88 | -2.88% | 1 | 369 |
| 23.58 | 0.00 | - | 2 | 56 | 555.00 | 38.26 | 0.00 | - | 2 | 3 |
| 22.05 | +0.74 | +3.47% | 1 | 51 | 560.00 | 35.00 | 0.00 | - | 1 | 4 |
| 19.05 | 0.00 | - | 3 | 80 | 565.00 | 37.69 | -2.09 | -5.25% | 4 | 7 |
| 17.45 | +0.93 | +5.63% | 3 | 674 | 570.00 | 49.75 | 0.00 | - | - | 8 |
| 15.46 | +0.98 | +6.77% | 145 | 689 | 575.00 | 45.66 | -14.14 | -23.65% | 1 | 0 |
| 13.30 | +0.63 | +4.97% | 191 | 345 | 580.00 | 79.39 | 0.00 | - | 2 | 0 |
| 11.57 | +0.36 | +3.21% | 161 | 1,094 | 585.00 | 55.09 | 0.00 | - | - | 1 |
| 10.00 | -0.27 | -2.63% | 6 | 25 | 590.00 | - | - | - | - | - |
| 8.69 | 0.00 | - | 2 | 18 | 595.00 | 64.77 | -1.07 | -1.63% | 4 | 4 |
| 7.53 | +0.33 | +4.58% | 7 | 202 | 600.00 | 69.82 | -0.99 | -1.40% | 1 | 3 |
| 6.19 | 0.00 | - | 3 | 11 | 605.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | 12 | 59 | 610.00 | 90.02 | 0.00 | - | 2 | 0 |
| 3.82 | 0.00 | - | 40 | 71 | 615.00 | - | - | - | - | - |
| 3.93 | +0.41 | +11.65% | 1 | 460 | 620.00 | - | - | - | - | - |
| 3.34 | +0.25 | +8.09% | 5 | 66 | 625.00 | - | - | - | - | - |
| 2.77 | +0.58 | +26.48% | 579 | 139 | 630.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 1 | 553 | 635.00 | - | - | - | - | - |
| 1.97 | 0.00 | - | 1 | 469 | 640.00 | - | - | - | - | - |
| 1.69 | +0.20 | +13.42% | 143 | 10 | 645.00 | - | - | - | - | - |
| 1.41 | +0.07 | +5.22% | 1 | 140 | 650.00 | - | - | - | - | - |
| 1.21 | +0.07 | +6.14% | 1 | 14 | 655.00 | - | - | - | - | - |
| 1.01 | +0.07 | +7.45% | 1 | 8 | 660.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 9 | 11 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 0.68 | 0.00 | - | 2 | 7 | 670.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 13 | 132 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.