UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.21 +1.31 (+1.60%) GOLD FUTURES
2,340.50 -5.90 (-0.25%) DOW
38,542.94 +302.96 (+0.79%) Bitcoin GBP
53,586.40 +81.16 (+0.15%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:42PM EDT. Market open.
Calls
23 April 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 66.20 | +5.16 | +8.45% | 8 | 6 | 439.00 | 0.01 | 0.00 | - | 37 | 404 |
| 64.85 | +4.80 | +7.99% | 4 | 46 | 440.00 | 0.03 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 441.00 | 0.01 | 0.00 | - | 70 | 123 |
| - | - | - | - | - | 442.00 | 0.01 | 0.00 | - | 4 | 1,013 |
| - | - | - | - | - | 443.00 | 0.01 | 0.00 | - | 14 | 2,761 |
| - | - | - | - | - | 444.00 | 0.01 | 0.00 | - | 2,894 | 2,467 |
| 61.66 | 0.00 | - | - | 1 | 445.00 | 0.01 | 0.00 | - | 3,102 | 2,571 |
| - | - | - | - | - | 446.00 | 0.01 | 0.00 | - | 2,965 | 1,413 |
| - | - | - | - | - | 447.00 | 0.01 | 0.00 | - | 2,592 | 2,646 |
| - | - | - | - | - | 448.00 | 0.01 | 0.00 | - | 2,249 | 1,313 |
| - | - | - | - | - | 449.00 | 0.01 | 0.00 | - | 10 | 15 |
| - | - | - | - | - | 450.00 | 0.01 | 0.00 | - | 63 | 336 |
| 46.55 | 0.00 | - | 3 | 0 | 451.00 | 0.01 | 0.00 | - | 85 | 86 |
| - | - | - | - | - | 452.00 | 0.01 | 0.00 | - | 67 | 59 |
| 46.07 | 0.00 | - | 1 | 1 | 453.00 | 0.01 | 0.00 | - | 916 | 918 |
| - | - | - | - | - | 454.00 | 0.01 | 0.00 | - | 68 | 120 |
| - | - | - | - | - | 455.00 | 0.01 | 0.00 | - | 76 | 201 |
| - | - | - | - | - | 456.00 | 0.01 | 0.00 | - | 859 | 853 |
| - | - | - | - | - | 457.00 | 0.02 | 0.00 | - | 1,901 | 1,909 |
| 44.82 | +6.95 | +18.35% | 6 | 3 | 458.00 | 0.01 | 0.00 | - | 641 | 653 |
| - | - | - | - | - | 459.00 | 0.01 | 0.00 | - | 32 | 73 |
| - | - | - | - | - | 460.00 | 0.01 | 0.00 | - | 49 | 206 |
| - | - | - | - | - | 461.00 | 0.01 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 462.00 | 0.05 | 0.00 | - | 1,433 | 1,436 |
| - | - | - | - | - | 463.00 | 0.01 | 0.00 | - | 12 | 14 |
| - | - | - | - | - | 464.00 | 0.01 | 0.00 | - | 70 | 169 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | 143 | 221 |
| 31.18 | 0.00 | - | 3 | 3 | 466.00 | 0.01 | 0.00 | - | 24 | 159 |
| 32.70 | 0.00 | - | 155 | 119 | 467.00 | 0.01 | 0.00 | - | 298 | 384 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 1 | 551 |
| - | - | - | - | - | 469.00 | 0.01 | 0.00 | - | 2,472 | 2,475 |
| 34.89 | +4.88 | +16.26% | 1 | 26 | 470.00 | 0.01 | 0.00 | - | 25 | 1,832 |
| - | - | - | - | - | 471.00 | 0.01 | 0.00 | - | 110 | 219 |
| 29.50 | +3.68 | +14.25% | 2 | 2 | 472.00 | 0.01 | 0.00 | - | 25 | 224 |
| 30.62 | 0.00 | - | - | 3 | 473.00 | 0.02 | 0.00 | - | 115 | 407 |
| 27.62 | 0.00 | - | - | 1 | 474.00 | 0.01 | -0.01 | -50.00% | 4 | 504 |
| - | - | - | - | - | 475.00 | 0.01 | 0.00 | - | 261 | 742 |
| 28.49 | +8.53 | +42.74% | 116 | 6 | 476.00 | 0.01 | 0.00 | - | 31 | 1,993 |
| 26.24 | +1.78 | +7.28% | 37 | 0 | 477.00 | 0.01 | 0.00 | - | 1,290 | 5,197 |
| - | - | - | - | - | 478.00 | 0.01 | -0.01 | -50.00% | 1 | 596 |
| - | - | - | - | - | 479.00 | 0.01 | 0.00 | - | 20 | 243 |
| 21.82 | +2.57 | +13.35% | 11 | 23 | 480.00 | 0.01 | -0.01 | -50.00% | 45 | 4,550 |
| - | - | - | - | - | 481.00 | 0.01 | -0.01 | -50.00% | 32 | 3,386 |
| 13.90 | 0.00 | - | 40 | 43 | 482.00 | 0.01 | -0.01 | -50.00% | 27 | 1,485 |
| 20.08 | +4.15 | +26.05% | 1 | 5 | 483.00 | 0.01 | -0.01 | -50.00% | 17 | 2,631 |
| 17.43 | +0.93 | +5.64% | 2 | 23 | 484.00 | 0.01 | 0.00 | - | 62 | 2,663 |
| 19.78 | +3.57 | +22.02% | 27 | 402 | 485.00 | 0.01 | -0.02 | -66.67% | 68 | 3,284 |
| 19.42 | +6.01 | +44.82% | 45 | 65 | 486.00 | 0.01 | -0.01 | -50.00% | 220 | 2,517 |
| 18.44 | +6.02 | +48.47% | 184 | 40 | 487.00 | 0.01 | -0.02 | -66.67% | 90 | 16,388 |
| 15.50 | +5.10 | +49.04% | 21 | 61 | 488.00 | 0.01 | -0.02 | -66.67% | 30,815 | 4,031 |
| 16.24 | +6.04 | +59.22% | 46 | 84 | 489.00 | 0.01 | -0.04 | -80.00% | 5,302 | 3,403 |
| 14.75 | +5.37 | +57.25% | 196 | 532 | 490.00 | 0.01 | -0.06 | -85.71% | 9,629 | 11,839 |
| 12.26 | +3.57 | +41.08% | 72 | 89 | 491.00 | 0.01 | -0.07 | -87.50% | 7,255 | 6,314 |
| 13.11 | +5.77 | +78.61% | 77 | 414 | 492.00 | 0.01 | -0.12 | -92.31% | 35,153 | 11,248 |
| 11.42 | +4.94 | +76.23% | 100 | 579 | 493.00 | 0.01 | -0.17 | -94.44% | 13,325 | 7,482 |
| 10.82 | +4.97 | +84.96% | 207 | 2,129 | 494.00 | 0.02 | -0.24 | -96.00% | 29,146 | 8,956 |
| 9.83 | +5.10 | +107.82% | 406 | 3,842 | 495.00 | 0.02 | -0.36 | -94.74% | 36,959 | 14,593 |
| 9.19 | +5.30 | +136.25% | 1,715 | 2,978 | 496.00 | 0.02 | -0.52 | -96.30% | 39,176 | 9,106 |
| 8.28 | +5.16 | +165.38% | 1,269 | 4,792 | 497.00 | 0.03 | -0.73 | -96.05% | 57,840 | 9,732 |
| 7.15 | +4.71 | +193.03% | 5,036 | 6,389 | 498.00 | 0.05 | -1.00 | -95.24% | 51,743 | 11,904 |
| 6.01 | +4.20 | +198.11% | 6,372 | 5,731 | 499.00 | 0.05 | -1.40 | -96.55% | 81,392 | 7,772 |
| 5.20 | +3.91 | +303.10% | 17,116 | 14,071 | 500.00 | 0.08 | -1.85 | -96.35% | 151,896 | 9,642 |
| 4.15 | +3.27 | +371.59% | 22,083 | 9,544 | 501.00 | 0.11 | -2.41 | -96.02% | 161,026 | 4,283 |
| 3.20 | +2.63 | +461.40% | 89,734 | 12,644 | 502.00 | 0.17 | -3.05 | -94.72% | 190,546 | 3,946 |
| 2.40 | +2.04 | +784.62% | 120,793 | 11,210 | 503.00 | 0.27 | -3.68 | -93.16% | 246,483 | 2,264 |
| 1.55 | +1.34 | +582.61% | 215,921 | 8,934 | 504.00 | 0.45 | -4.39 | -90.52% | 266,567 | 1,722 |
| 0.93 | +0.81 | +675.00% | 340,039 | 15,256 | 505.00 | 0.78 | -5.00 | -86.36% | 182,740 | 3,897 |
| 0.47 | +0.40 | +666.67% | 225,179 | 8,046 | 506.00 | 1.37 | -5.40 | -80.36% | 49,457 | 276 |
| 0.19 | +0.15 | +375.00% | 139,182 | 17,034 | 507.00 | 2.10 | -5.60 | -72.07% | 12,476 | 99 |
| 0.08 | +0.05 | +166.67% | 76,752 | 6,918 | 508.00 | 3.00 | -5.53 | -64.83% | 6,843 | 14 |
| 0.04 | +0.02 | +200.00% | 58,056 | 5,378 | 509.00 | 3.90 | -5.64 | -60.06% | 420 | 16 |
| 0.03 | +0.01 | +100.00% | 36,536 | 7,384 | 510.00 | 4.87 | -5.88 | -54.70% | 671 | 11 |
| 0.02 | +0.01 | +100.00% | 20,839 | 4,193 | 511.00 | 6.38 | -5.15 | -44.67% | 125 | 0 |
| 0.02 | +0.01 | +100.00% | 3,609 | 2,071 | 512.00 | 7.20 | -2.50 | -25.77% | 47 | 0 |
| 0.01 | 0.00 | - | 1,735 | 3,920 | 513.00 | 8.16 | -3.62 | -30.73% | 16 | 0 |
| 0.01 | 0.00 | - | 1,101 | 3,387 | 514.00 | 9.31 | -5.89 | -38.75% | 7 | 0 |
| 0.01 | 0.00 | - | 238 | 3,984 | 515.00 | 10.28 | -5.27 | -33.89% | 72 | 2 |
| 0.01 | 0.00 | - | 165 | 3,708 | 516.00 | 11.13 | -8.31 | -42.75% | 5 | 2 |
| 0.01 | 0.00 | - | 131 | 2,242 | 517.00 | 20.96 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 20 | 2,124 | 518.00 | 20.68 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 2,532 | 519.00 | 18.02 | 0.00 | - | 185 | 3 |
| 0.01 | 0.00 | - | 6 | 3,053 | 520.00 | 22.13 | 0.00 | - | 6 | 292 |
| 0.01 | 0.00 | - | 4 | 5,208 | 521.00 | 22.00 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 4 | 1,143 | 522.00 | 24.55 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,209 | 523.00 | 26.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 1,785 | 524.00 | 23.27 | 0.00 | - | 2,058 | 0 |
| 0.01 | 0.00 | - | 1 | 1,012 | 525.00 | 19.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 60 | 378 | 526.00 | 25.49 | 0.00 | - | 34 | 0 |
| 0.01 | 0.00 | - | 7 | 1,984 | 527.00 | 25.97 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,543 | 2,015 | 528.00 | 31.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 477 | 529.00 | 24.19 | -3.04 | -11.16% | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,208 | 530.00 | 33.27 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 650 | 777 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 2,158 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 526 | 545.00 | 42.65 | -6.52 | -13.26% | 1 | 1 |
| 0.01 | 0.00 | - | 370 | 763 | 550.00 | 36.27 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 6 | 25 | 555.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 20 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 112 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 394 | 570.00 | - | - | - | - | - |
| - | - | - | - | - | 575.00 | 71.41 | +10.21 | +16.68% | 100 | 0 |
| 0.01 | 0.00 | - | 1 | 2 | 585.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.