UK markets open in 6 hours 40 minutes
NIKKEI 225
38,591.88 -328.38 (-0.84%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.35 +0.12 (+0.15%) GOLD FUTURES
2,382.80 -2.70 (-0.11%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,642.82 -724.35 (-1.38%)
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 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.10 | 0.00 | - | 1 | 28 | 150.00 | 0.26 | 0.00 | - | 680 | 8,576 |
| - | - | - | - | - | 155.00 | 0.32 | 0.00 | - | 1 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.33 | -0.01 | -2.94% | 1 | 493 |
| - | - | - | - | - | 165.00 | 0.38 | 0.00 | - | 4 | 77 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.41 | 0.00 | - | 50 | 119 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.52 | 0.00 | - | 1 | 528 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.42 | 0.00 | - | 6 | 280 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.44 | -0.33 | -42.86% | 7 | 25 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 39 |
| 331.93 | 0.00 | - | 2 | 13 | 195.00 | 0.50 | -0.42 | -45.65% | 1 | 53 |
| 327.62 | 0.00 | - | 2 | 90 | 200.00 | 0.57 | 0.00 | - | 190 | 1,027 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.60 | 0.00 | - | 1 | 60 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.83 | 0.00 | - | 10 | 49 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 23 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.73 | 0.00 | - | 10 | 124 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.95 | 0.00 | - | 1 | 159 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.98 | 0.00 | - | 4 | 33 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.85 | 0.00 | - | 9 | 260 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.87 | 0.00 | - | 6 | 286 |
| - | - | - | - | - | 245.00 | 0.96 | 0.00 | - | 1 | 27 |
| 261.16 | 0.00 | - | 2 | 9 | 250.00 | 0.95 | -0.06 | -5.94% | 6 | 789 |
| 272.23 | 0.00 | - | 1 | 5 | 255.00 | 1.04 | 0.00 | - | 2 | 90 |
| 271.00 | 0.00 | - | 1 | 6 | 260.00 | 1.04 | -0.04 | -3.70% | 10 | 876 |
| 274.71 | +2.71 | +1.00% | 1 | 0 | 265.00 | 1.39 | 0.00 | - | 2 | 74 |
| 257.89 | 0.00 | - | - | 1 | 270.00 | 1.22 | 0.00 | - | 5 | 350 |
| 238.62 | 0.00 | - | - | 0 | 275.00 | 1.22 | -0.08 | -6.15% | 5 | 756 |
| 233.94 | 0.00 | - | 129 | 231 | 280.00 | 1.32 | 0.00 | - | 2 | 584 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.36 | 0.00 | - | 9 | 47 |
| 248.27 | 0.00 | - | 1 | 4 | 290.00 | 1.44 | 0.00 | - | 200 | 2,992 |
| 243.57 | 0.00 | - | 1 | 1 | 295.00 | 1.50 | 0.00 | - | 1 | 410 |
| 241.80 | 0.00 | - | 3 | 303 | 300.00 | 1.56 | 0.00 | - | 3 | 3,578 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 1.64 | 0.00 | - | 5 | 38 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.84 | 0.00 | - | 3 | 71 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 2.00 | 0.00 | - | 5 | 736 |
| 226.40 | +18.16 | +8.72% | 1 | 56 | 320.00 | 1.92 | 0.00 | - | 4 | 637 |
| 210.00 | 0.00 | - | 8 | 22 | 325.00 | 1.98 | +0.01 | +0.51% | 1 | 875 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 2.11 | +0.02 | +0.96% | 17 | 4,153 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 2.34 | 0.00 | - | 2 | 3,588 |
| 195.21 | 0.00 | - | 1 | 12 | 340.00 | 2.33 | 0.00 | - | 1 | 8,599 |
| 200.53 | +9.84 | +5.16% | 1 | 10 | 345.00 | 2.62 | 0.00 | - | 3 | 9,821 |
| 192.88 | 0.00 | - | 1 | 32 | 350.00 | 2.55 | -0.03 | -1.16% | 41 | 10,536 |
| 164.12 | 0.00 | - | 3 | 8 | 355.00 | 2.65 | -0.03 | -1.12% | 11 | 10,023 |
| 187.42 | +8.42 | +4.70% | 1 | 23 | 360.00 | 2.84 | +0.02 | +0.71% | 1 | 5,740 |
| 154.96 | 0.00 | - | 2 | 106 | 365.00 | 3.01 | -0.18 | -5.64% | 31 | 795 |
| 166.32 | 0.00 | - | 1 | 154 | 370.00 | 3.18 | -0.04 | -1.24% | 25 | 421 |
| 173.97 | +8.33 | +5.03% | 1 | 14 | 375.00 | 3.27 | -0.05 | -1.51% | 1 | 6,489 |
| 169.37 | +25.27 | +17.54% | 1 | 246 | 380.00 | 3.50 | -0.04 | -1.13% | 41 | 3,326 |
| 165.71 | +8.69 | +5.53% | 1 | 331 | 385.00 | 3.70 | 0.00 | - | 12 | 9,564 |
| 157.49 | 0.00 | - | 3 | 21 | 390.00 | 3.95 | 0.00 | - | 6 | 3,067 |
| 153.96 | +6.01 | +4.06% | 2 | 26 | 395.00 | 4.13 | -0.05 | -1.20% | 2 | 758 |
| 151.90 | +1.90 | +1.27% | 3 | 394 | 400.00 | 4.41 | +0.02 | +0.46% | 93 | 7,255 |
| 146.89 | +6.39 | +4.55% | 1 | 7 | 405.00 | 4.59 | -0.21 | -4.38% | 31 | 2,767 |
| 142.20 | +7.46 | +5.54% | 4 | 1,002 | 410.00 | 4.90 | -0.17 | -3.35% | 12 | 8,333 |
| 137.83 | +7.83 | +6.02% | 1 | 41 | 415.00 | 5.37 | +0.16 | +3.07% | 23 | 739 |
| 123.40 | 0.00 | - | 1 | 524 | 420.00 | 5.54 | -0.06 | -1.07% | 5 | 2,019 |
| 120.60 | 0.00 | - | 6 | 31 | 425.00 | 5.99 | +0.10 | +1.70% | 33 | 6,159 |
| 122.50 | 0.00 | - | 4 | 247 | 430.00 | 6.34 | +0.05 | +0.79% | 2 | 2,023 |
| 117.09 | 0.00 | - | 4 | 195 | 435.00 | 6.70 | -0.07 | -1.03% | 2 | 3,249 |
| 116.64 | +7.91 | +7.27% | 6 | 743 | 440.00 | 7.20 | +0.01 | +0.14% | 16 | 4,721 |
| 110.75 | 0.00 | - | 9 | 481 | 445.00 | 7.65 | +0.04 | +0.53% | 21 | 2,241 |
| 108.16 | +3.61 | +3.45% | 5 | 1,470 | 450.00 | 8.26 | +0.02 | +0.24% | 91 | 3,300 |
| 102.58 | 0.00 | - | 98 | 1,605 | 455.00 | 8.76 | -0.01 | -0.11% | 8 | 4,830 |
| 97.89 | -0.11 | -0.11% | 3 | 184 | 460.00 | 9.38 | 0.00 | - | 35 | 3,028 |
| 95.20 | +1.59 | +1.70% | 2 | 607 | 465.00 | 10.00 | -0.30 | -2.91% | 33 | 610 |
| 91.02 | +3.00 | +3.41% | 6 | 294 | 470.00 | 10.71 | -0.02 | -0.19% | 36 | 5,309 |
| 86.50 | +1.20 | +1.41% | 4 | 978 | 475.00 | 11.65 | +0.17 | +1.48% | 28 | 800 |
| 82.86 | 0.00 | - | 6 | 356 | 480.00 | 12.30 | +0.10 | +0.82% | 25 | 1,710 |
| 79.51 | +1.18 | +1.51% | 9 | 3,084 | 485.00 | 13.07 | -0.18 | -1.36% | 15 | 1,742 |
| 74.16 | 0.00 | - | 8 | 790 | 490.00 | 14.16 | +0.03 | +0.21% | 68 | 909 |
| 70.74 | 0.00 | - | 2 | 373 | 495.00 | 15.03 | -0.14 | -0.92% | 14 | 3,429 |
| 67.50 | +0.66 | +0.99% | 4 | 3,807 | 500.00 | 16.60 | +0.39 | +2.41% | 24 | 1,066 |
| 62.21 | 0.00 | - | 5 | 595 | 505.00 | 17.42 | +0.03 | +0.17% | 32 | 695 |
| 59.90 | +0.15 | +0.25% | 11 | 3,181 | 510.00 | 18.75 | -0.05 | -0.27% | 43 | 2,554 |
| 57.19 | +1.03 | +1.83% | 116 | 1,637 | 515.00 | 20.14 | +0.04 | +0.20% | 16 | 6,707 |
| 54.00 | +1.37 | +2.60% | 10 | 1,628 | 520.00 | 21.21 | -0.21 | -0.98% | 66 | 1,313 |
| 49.52 | -0.15 | -0.30% | 37 | 2,662 | 525.00 | 23.16 | +0.48 | +2.12% | 45 | 3,347 |
| 46.21 | -0.06 | -0.13% | 1,123 | 820 | 530.00 | 25.00 | +0.49 | +2.00% | 1,362 | 6,071 |
| 43.23 | +0.50 | +1.17% | 47 | 941 | 535.00 | 26.16 | -0.29 | -1.10% | 10 | 1,018 |
| 39.26 | -0.24 | -0.61% | 13 | 6,315 | 540.00 | 28.21 | -0.40 | -1.40% | 17 | 779 |
| 37.04 | +0.43 | +1.17% | 5 | 1,699 | 545.00 | 30.09 | -0.40 | -1.31% | 4 | 226 |
| 33.35 | -0.19 | -0.57% | 63 | 4,344 | 550.00 | 32.28 | -0.60 | -1.82% | 4 | 509 |
| 31.67 | +0.82 | +2.66% | 9 | 5,014 | 555.00 | 35.69 | +0.80 | +2.29% | 2,651 | 957 |
| 28.63 | +0.53 | +1.89% | 16 | 3,199 | 560.00 | 37.15 | -1.20 | -3.13% | 56 | 264 |
| 26.49 | +0.95 | +3.72% | 1,052 | 1,007 | 565.00 | 40.33 | -2.52 | -5.88% | 4 | 15 |
| 23.58 | +0.06 | +0.26% | 15 | 1,899 | 570.00 | 43.50 | -0.50 | -1.14% | 130 | 10 |
| 21.21 | +0.18 | +0.86% | 2 | 5,713 | 575.00 | 47.35 | -5.10 | -9.72% | 9 | 9 |
| 18.99 | +0.06 | +0.32% | 1,137 | 6,060 | 580.00 | 68.49 | 0.00 | - | 1 | 1 |
| 17.53 | +1.03 | +6.24% | 1 | 726 | 585.00 | - | - | - | - | - |
| 15.68 | +0.58 | +3.84% | 42 | 3,984 | 590.00 | 59.45 | -32.85 | -35.59% | 9 | 0 |
| 13.27 | 0.00 | - | 17 | 4,861 | 595.00 | 86.00 | 0.00 | - | 4 | 4 |
| 11.80 | -0.09 | -0.76% | 17 | 2,827 | 600.00 | 70.89 | 0.00 | - | 2 | 2 |
| 10.79 | +0.35 | +3.35% | 1 | 3,432 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 9.37 | +0.17 | +1.85% | 57 | 3,913 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 8.53 | +0.59 | +7.43% | 2 | 5,819 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 7.05 | -0.05 | -0.70% | 9 | 6,146 | 620.00 | - | - | - | - | - |
| 6.28 | +0.08 | +1.29% | 2,005 | 11,200 | 625.00 | - | - | - | - | - |
| 5.51 | +0.14 | +2.61% | 191 | 6,511 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 4.88 | +0.19 | +4.05% | 352 | 9,765 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 4.11 | +0.05 | +1.23% | 372 | 9,980 | 640.00 | - | - | - | - | - |
| 3.58 | +0.07 | +1.99% | 503 | 11,423 | 645.00 | - | - | - | - | - |
| 3.19 | +0.14 | +4.59% | 353 | 12,587 | 650.00 | 120.79 | 0.00 | - | 2 | 0 |
| 2.74 | +0.28 | +11.38% | 4 | 9,894 | 655.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 1,673 | 660.00 | - | - | - | - | - |
| 2.08 | +0.40 | +23.81% | 2 | 207 | 665.00 | - | - | - | - | - |
| 1.78 | +0.03 | +1.71% | 2 | 106 | 670.00 | - | - | - | - | - |
| 1.23 | -0.26 | -17.45% | 1 | 143 | 675.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 3 | 319 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 1.05 | 0.00 | - | 2 | 111 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 1.07 | +0.27 | +33.75% | 6 | 269 | 690.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 3 | 56 | 695.00 | - | - | - | - | - |
| 0.75 | +0.08 | +11.94% | 3 | 480 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 7 | 705.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 3 | 324 | 710.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 9 | 518 | 715.00 | - | - | - | - | - |
| 0.52 | +0.04 | +8.33% | 2 | 101 | 720.00 | - | - | - | - | - |
| 0.46 | +0.11 | +31.43% | 2 | 197 | 725.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 58 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 8 | 735.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 10 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 60 | 745.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 141 | 1,412 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.22 | +0.04 | +22.22% | 1 | 28 | 755.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 21 | 760.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 70 | 765.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 16 | 72 | 770.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 168 | 775.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 51 | 780.00 | - | - | - | - | - |
| 0.14 | +0.01 | +7.69% | 14 | 11,513 | 785.00 | 269.75 | 0.00 | - | - | 0 |
© 2024 Yahoo. All rights reserved.