UK markets open in 7 hours 1 minute
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.32 -0.06 (-0.08%) GOLD FUTURES
2,323.10 -1.10 (-0.05%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,888.49 -640.82 (-1.27%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:430.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 81.94 | 0.00 | - | 1 | 4 | 2024-05-10 | 0.01 | 0.00 | - | 12 | 3,331 |
| 88.04 | +2.02 | +2.35% | 3 | 2,989 | 2024-05-17 | 0.03 | -0.01 | -25.00% | 27 | 230,818 |
| 86.89 | 0.00 | - | 4 | 12 | 2024-05-24 | 0.07 | 0.00 | - | 2 | 2,000 |
| 86.90 | 0.00 | - | 26 | 243 | 2024-05-31 | 0.10 | 0.00 | - | 13 | 2,550 |
| 86.50 | 0.00 | - | 3 | 3 | 2024-06-07 | 0.14 | -0.02 | -12.50% | 1 | 57 |
| 88.33 | 0.00 | - | 7 | 10 | 2024-06-14 | 0.20 | -0.03 | -13.04% | 35 | 8 |
| 91.34 | +1.82 | +2.03% | 19 | 69,098 | 2024-06-21 | 0.28 | -0.01 | -3.45% | 826 | 90,627 |
| 90.63 | +16.41 | +22.11% | 8 | 418 | 2024-06-28 | 0.36 | 0.00 | - | 51 | 2,009 |
| 76.00 | 0.00 | - | 1 | 660 | 2024-07-19 | 0.65 | 0.00 | - | 1,020 | 8,614 |
| 85.63 | 0.00 | - | 8 | 36 | 2024-07-31 | 0.84 | -0.01 | -1.18% | 3 | 404 |
| 91.84 | 0.00 | - | 2 | 176 | 2024-08-16 | 1.10 | -0.01 | -0.90% | 961 | 2,314 |
| 88.29 | 0.00 | - | 1 | 26 | 2024-08-30 | 1.34 | -0.07 | -4.96% | 8 | 685 |
| 84.40 | 0.00 | - | 1 | 1,493 | 2024-09-20 | 1.75 | -0.02 | -1.13% | 31 | 32,256 |
| 93.77 | 0.00 | - | 1 | 224 | 2024-09-30 | 1.95 | 0.00 | - | 1 | 2,813 |
| - | - | - | - | - | 2024-10-18 | 2.28 | -0.42 | -15.56% | 200 | 3 |
| - | - | - | - | - | 2024-10-31 | 2.66 | 0.00 | - | 4 | 55 |
| 99.51 | 0.00 | - | 6 | 9,137 | 2024-12-20 | 3.75 | -0.21 | -5.30% | 78 | 13,734 |
| 91.69 | 0.00 | - | 2 | 231 | 2024-12-31 | 4.02 | -0.52 | -11.45% | 5 | 359 |
| 104.10 | +3.89 | +3.88% | 1 | 1,672 | 2025-01-17 | 4.34 | -0.08 | -1.81% | 117 | 13,116 |
| 102.30 | 0.00 | - | 9 | 827 | 2025-03-21 | 5.68 | -0.26 | -4.38% | 173 | 2,934 |
| 102.43 | 0.00 | - | 4 | 44 | 2025-03-31 | 5.89 | -0.11 | -1.83% | 12 | 333 |
| 113.51 | +11.95 | +11.77% | 3 | 256 | 2025-06-20 | 7.75 | -0.18 | -2.27% | 558 | 1,948 |
| 120.96 | 0.00 | - | 2 | 0 | 2025-09-19 | 12.17 | 0.00 | - | 1 | 18 |
| 111.20 | 0.00 | - | 1 | 1,778 | 2025-12-19 | 11.49 | -0.94 | -7.56% | 2 | 998 |
| 113.38 | 0.00 | - | 5 | 56 | 2026-01-16 | 12.30 | 0.00 | - | 6 | 1,286 |
| 133.00 | 0.00 | - | 2 | 41 | 2026-12-18 | 17.42 | -2.11 | -10.80% | 2 | 777 |
© 2024 Yahoo. All rights reserved.