UK markets open in 6 hours 21 minutes
NIKKEI 225
38,650.31 -269.95 (-0.69%) HANG SENG
19,376.53 +302.82 (+1.59%) CRUDE OIL
79.37 +0.14 (+0.18%) GOLD FUTURES
2,382.30 -3.20 (-0.13%) DOW
39,869.38 -38.62 (-0.10%) Bitcoin GBP
51,570.61 -710.40 (-1.36%)
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
16 January 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.59 | 0.00 | - | 1 | 85 | 210.00 | 1.14 | 0.00 | - | 3 | 1,648 |
| 267.50 | 0.00 | - | 1 | 11 | 215.00 | 1.13 | 0.00 | - | 3 | 40 |
| 273.36 | 0.00 | - | 1 | 3 | 220.00 | 1.15 | 0.00 | - | 1 | 128 |
| 281.02 | 0.00 | - | 4 | 5 | 225.00 | 1.20 | -0.07 | -5.51% | 2 | 707 |
| 252.00 | 0.00 | - | 3 | 30 | 230.00 | 1.33 | 0.00 | - | 1 | 548 |
| 246.48 | 0.00 | - | 2 | 9 | 235.00 | 2.10 | 0.00 | - | 2 | 23 |
| 247.00 | 0.00 | - | 7 | 9 | 240.00 | 1.95 | 0.00 | - | 1 | 12 |
| 253.00 | 0.00 | - | 5 | 6 | 245.00 | 2.64 | 0.00 | - | 25 | 28 |
| 281.60 | 0.00 | - | 1 | 37 | 250.00 | 1.64 | 0.00 | - | 5 | 1,235 |
| 272.00 | 0.00 | - | 1 | 29 | 255.00 | 2.66 | 0.00 | - | 1 | 23 |
| 268.50 | 0.00 | - | 1 | 5 | 260.00 | 1.89 | 0.00 | - | 5 | 54 |
| - | - | - | - | - | 265.00 | 2.06 | 0.00 | - | 2 | 4 |
| 205.90 | 0.00 | - | - | 0 | 270.00 | 2.02 | 0.00 | - | 1 | 39 |
| 253.00 | 0.00 | - | 1 | 7 | 275.00 | 3.00 | 0.00 | - | 3 | 183 |
| 258.20 | 0.00 | - | 1 | 12 | 280.00 | 2.16 | 0.00 | - | 2 | 109 |
| 206.00 | 0.00 | - | 1 | 1 | 285.00 | 2.37 | 0.00 | - | 1 | 94 |
| 216.50 | 0.00 | - | 1 | 115 | 290.00 | 2.50 | 0.00 | - | 15 | 142 |
| 235.01 | 0.00 | - | 4 | 2 | 295.00 | 2.48 | -0.52 | -17.33% | 3 | 5 |
| 241.05 | 0.00 | - | 1 | 83 | 300.00 | 2.72 | 0.00 | - | 5 | 1,426 |
| 201.20 | 0.00 | - | 1 | 3 | 305.00 | 2.83 | +0.01 | +0.35% | 6 | 225 |
| 219.00 | 0.00 | - | 6 | 9 | 310.00 | 3.19 | 0.00 | - | 1 | 178 |
| 223.70 | 0.00 | - | 2 | 10 | 315.00 | 3.56 | 0.00 | - | 2 | 112 |
| 221.00 | 0.00 | - | 1 | 58 | 320.00 | 3.63 | 0.00 | - | 50 | 418 |
| 195.50 | 0.00 | - | 24 | 44 | 325.00 | 5.50 | 0.00 | - | 4 | 155 |
| 212.00 | 0.00 | - | 1 | 5 | 330.00 | 3.86 | 0.00 | - | 1 | 220 |
| 200.61 | 0.00 | - | 2 | 32 | 335.00 | 4.10 | 0.00 | - | 1 | 583 |
| 206.21 | 0.00 | - | 1 | 7 | 340.00 | 4.02 | -0.30 | -6.94% | 1 | 497 |
| 200.00 | 0.00 | - | 2 | 4 | 345.00 | 6.16 | 0.00 | - | 4 | 218 |
| 184.00 | 0.00 | - | 1 | 181 | 350.00 | 4.48 | 0.00 | - | 4 | 451 |
| 178.63 | 0.00 | - | 2 | 8 | 355.00 | 5.94 | 0.00 | - | 8 | 16 |
| 194.81 | +17.51 | +9.88% | 5 | 13 | 360.00 | 5.14 | 0.00 | - | 1 | 159 |
| 178.50 | 0.00 | - | 1 | 18 | 365.00 | 5.81 | 0.00 | - | 1 | 33 |
| 173.95 | 0.00 | - | 1 | 74 | 370.00 | 5.52 | 0.00 | - | 2 | 358 |
| 173.64 | 0.00 | - | 1 | 181 | 375.00 | 5.84 | 0.00 | - | 5 | 66 |
| 168.71 | 0.00 | - | 4 | 14 | 380.00 | 6.15 | 0.00 | - | 2 | 197 |
| 166.93 | 0.00 | - | 5 | 36 | 385.00 | 6.39 | -0.10 | -1.54% | 5 | 124 |
| 166.97 | 0.00 | - | 5 | 19 | 390.00 | 7.05 | 0.00 | - | 10 | 523 |
| 162.77 | 0.00 | - | 5 | 44 | 395.00 | 7.25 | 0.00 | - | 29 | 149 |
| 161.74 | +5.74 | +3.68% | 7 | 178 | 400.00 | 7.40 | -0.24 | -3.14% | 3 | 1,752 |
| 148.32 | 0.00 | - | 1 | 61 | 405.00 | 8.75 | 0.00 | - | 3 | 145 |
| 138.50 | 0.00 | - | 1 | 161 | 410.00 | 8.20 | -0.20 | -2.38% | 1 | 1,203 |
| 135.00 | 0.00 | - | 1 | 103 | 415.00 | 8.89 | 0.00 | - | 8 | 254 |
| 136.66 | 0.00 | - | 2 | 107 | 420.00 | 9.35 | -0.18 | -1.89% | 10 | 340 |
| 135.90 | 0.00 | - | 3 | 112 | 425.00 | 9.92 | 0.00 | - | 6 | 437 |
| 134.84 | +3.15 | +2.39% | 2 | 55 | 430.00 | 10.35 | -0.54 | -4.96% | 7 | 1,286 |
| 130.83 | +3.14 | +2.46% | 3 | 33 | 435.00 | 11.10 | 0.00 | - | 2 | 235 |
| 127.95 | +1.78 | +1.41% | 7 | 720 | 440.00 | 12.66 | 0.00 | - | 10 | 966 |
| 105.72 | 0.00 | - | 5 | 45 | 445.00 | 17.45 | 0.00 | - | 1 | 393 |
| 120.13 | +7.80 | +6.94% | 1 | 143 | 450.00 | 13.15 | 0.00 | - | 15 | 7,365 |
| 106.20 | 0.00 | - | 1 | 73 | 455.00 | 15.22 | 0.00 | - | 2 | 572 |
| 110.32 | 0.00 | - | 83 | 228 | 460.00 | 14.65 | -1.30 | -8.15% | 2 | 445 |
| 96.91 | 0.00 | - | 10 | 52 | 465.00 | 15.35 | 0.00 | - | 5 | 986 |
| 97.65 | 0.00 | - | 2 | 117 | 470.00 | 16.23 | +0.03 | +0.19% | 1 | 1,032 |
| 98.91 | 0.00 | - | 85 | 369 | 475.00 | 17.20 | 0.00 | - | 17 | 1,227 |
| 96.50 | +1.29 | +1.35% | 1 | 998 | 480.00 | 18.60 | 0.00 | - | 10 | 1,290 |
| 79.09 | 0.00 | - | 1 | 3,010 | 485.00 | 19.10 | -0.84 | -4.21% | 10 | 2,573 |
| 86.49 | 0.00 | - | 1 | 413 | 490.00 | 20.40 | +0.20 | +0.99% | 2,316 | 824 |
| 86.46 | +7.84 | +9.97% | 3 | 197 | 495.00 | 21.21 | -0.44 | -2.03% | 4 | 2,729 |
| 81.35 | +1.35 | +1.69% | 12 | 1,469 | 500.00 | 22.64 | -0.01 | -0.04% | 645 | 6,825 |
| 78.05 | +0.88 | +1.14% | 1 | 705 | 505.00 | 23.64 | -3.21 | -11.96% | 14 | 426 |
| 74.00 | 0.00 | - | 5 | 353 | 510.00 | 25.31 | -0.40 | -1.56% | 17 | 382 |
| 71.68 | +1.23 | +1.75% | 12 | 369 | 515.00 | 26.45 | -0.78 | -2.86% | 24 | 383 |
| 68.32 | +1.32 | +1.97% | 1 | 1,833 | 520.00 | 28.09 | +0.02 | +0.07% | 5 | 1,587 |
| 64.82 | +0.42 | +0.65% | 1 | 209 | 525.00 | 29.54 | -0.14 | -0.47% | 20 | 10,788 |
| 61.04 | +0.04 | +0.07% | 18 | 604 | 530.00 | 31.25 | -0.26 | -0.83% | 82 | 150 |
| 60.24 | +2.39 | +4.13% | 7 | 1,976 | 535.00 | 33.05 | -0.92 | -2.71% | 9 | 844 |
| 56.00 | +0.21 | +0.38% | 216 | 502 | 540.00 | 34.54 | -2.34 | -6.34% | 7 | 279 |
| 52.43 | +5.40 | +11.48% | 8 | 385 | 545.00 | 36.96 | -0.62 | -1.65% | 38 | 8,670 |
| 47.72 | +3.13 | +7.02% | 4 | 1,039 | 550.00 | 39.41 | -1.40 | -3.43% | 62 | 177 |
| 41.01 | 0.00 | - | 2 | 191 | 555.00 | 40.72 | -7.18 | -14.99% | 2 | 41 |
| 41.62 | 0.00 | - | 4 | 206 | 560.00 | 43.11 | -5.29 | -10.93% | 68 | 20 |
| 36.66 | 0.00 | - | 8 | 202 | 565.00 | 51.23 | 0.00 | - | 270 | 139 |
| 37.96 | 0.00 | - | 22 | 532 | 570.00 | 50.13 | 0.00 | - | 3 | 524 |
| 36.61 | +2.56 | +7.52% | 2 | 281 | 575.00 | 51.62 | -1.38 | -2.60% | 6 | 2,221 |
| 33.46 | +3.13 | +10.32% | 11 | 241 | 580.00 | 54.90 | -0.87 | -1.56% | 2 | 264 |
| 30.86 | +0.24 | +0.78% | 8 | 179 | 585.00 | - | - | - | - | - |
| 29.40 | +1.23 | +4.37% | 2 | 280 | 590.00 | 62.26 | -1.41 | -2.21% | 1 | 5 |
| 26.78 | +0.47 | +1.79% | 20 | 303 | 595.00 | 93.10 | 0.00 | - | 4 | 4 |
| 25.06 | +0.06 | +0.24% | 5 | 889 | 600.00 | 74.00 | 0.00 | - | 1 | 37 |
| 21.15 | 0.00 | - | 1 | 129 | 605.00 | 82.67 | 0.00 | - | 2 | 0 |
| 21.68 | +3.46 | +18.99% | 2 | 264 | 610.00 | - | - | - | - | - |
| 19.70 | +3.43 | +21.08% | 7 | 300 | 615.00 | 93.79 | 0.00 | - | 2 | 0 |
| 17.86 | +2.47 | +16.05% | 3 | 267 | 620.00 | 109.40 | 0.00 | - | 5 | 0 |
| 16.10 | 0.00 | - | 3 | 605 | 625.00 | 114.93 | 0.00 | - | - | 0 |
| 14.57 | +1.06 | +7.85% | 29 | 152 | 630.00 | 157.75 | 0.00 | - | - | 1 |
| 9.42 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 12.00 | +1.36 | +12.78% | 6 | 68 | 640.00 | 123.71 | 0.00 | - | 2 | 0 |
| 9.48 | 0.00 | - | 1 | 67 | 645.00 | - | - | - | - | - |
| 10.32 | +0.31 | +3.10% | 11 | 903 | 650.00 | - | - | - | - | - |
| 9.39 | +0.28 | +3.07% | 6 | 41 | 655.00 | - | - | - | - | - |
| 8.50 | +0.23 | +2.78% | 6 | 907 | 660.00 | 184.98 | 0.00 | - | 1 | 0 |
| 7.71 | +0.23 | +3.07% | 7 | 224 | 665.00 | - | - | - | - | - |
| 6.97 | +0.19 | +2.80% | 7 | 221 | 670.00 | 216.04 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 37 | 49 | 675.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 2 | 680.00 | 223.11 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 1 | 3 | 685.00 | 184.02 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 1 | 4 | 690.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 7 | 695.00 | - | - | - | - | - |
| 3.71 | +0.13 | +3.63% | 2 | 400 | 700.00 | 187.16 | 0.00 | - | 3 | 0 |
| 3.34 | 0.00 | - | 1 | 2 | 705.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 1 | 112 | 710.00 | 233.53 | 0.00 | - | 3 | 0 |
| 1.90 | 0.00 | - | 4 | 10 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 5 | 720.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 2 | 3 | 725.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 5 | 730.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 1 | 5 | 735.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 10 | 740.00 | 223.71 | 0.00 | - | - | 0 |
| 1.30 | 0.00 | - | 4 | 55 | 745.00 | - | - | - | - | - |
| 1.44 | +0.06 | +4.35% | 1 | 137 | 750.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 3 | 755.00 | - | - | - | - | - |
| 1.20 | +0.29 | +31.87% | 1 | 49 | 760.00 | - | - | - | - | - |
| 0.88 | 0.00 | - | 2 | 28 | 765.00 | - | - | - | - | - |
| 0.87 | 0.00 | - | 5 | 8 | 770.00 | - | - | - | - | - |
| 0.85 | 0.00 | - | 1 | 51 | 775.00 | 261.70 | 0.00 | - | 2 | 0 |
| 0.70 | 0.00 | - | 5 | 262 | 780.00 | 278.97 | 0.00 | - | - | 0 |
| 0.79 | +0.15 | +23.44% | 1 | 41 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.