UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.37 -0.11 (-0.14%) GOLD FUTURES
2,322.50 -8.70 (-0.37%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,354.37 -371.16 (-0.73%)
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:470.00
Calls
7 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 46.88 | +2.55 | +5.75% | 1 | 147 | 2024-05-07 | 0.01 | 0.00 | - | 2 | 2,123 |
| - | - | - | - | - | 2024-05-08 | 0.01 | -0.01 | -50.00% | 27 | 480 |
| - | - | - | - | - | 2024-05-09 | 0.01 | 0.00 | - | 817 | 203 |
| 48.14 | +1.67 | +3.59% | 1 | 134 | 2024-05-10 | 0.01 | -0.01 | -50.00% | 25 | 9,770 |
| 41.83 | 0.00 | - | 1 | 5 | 2024-05-13 | 0.03 | +0.01 | +50.00% | 8 | 525 |
| 42.02 | 0.00 | - | 2 | 3 | 2024-05-15 | 0.05 | -0.02 | -28.57% | 3 | 685 |
| 39.85 | 0.00 | - | 30 | 30 | 2024-05-16 | 0.09 | 0.00 | - | 4 | 68 |
| 47.80 | +0.51 | +1.08% | 18 | 5,836 | 2024-05-17 | 0.07 | -0.02 | -22.22% | 2,264 | 38,741 |
| 49.80 | +6.03 | +13.78% | 3 | 87 | 2024-05-24 | 0.15 | -0.02 | -11.76% | 377 | 2,412 |
| 49.84 | +2.27 | +4.77% | 90 | 1,966 | 2024-05-31 | 0.25 | 0.00 | - | 1,288 | 9,737 |
| 49.89 | +1.61 | +3.33% | 12 | 109 | 2024-06-07 | 0.36 | -0.03 | -7.69% | 245 | 824 |
| 44.64 | 0.00 | - | 1 | 1 | 2024-06-14 | 0.58 | -0.09 | -13.43% | 18 | 288 |
| 50.70 | +2.32 | +4.80% | 68 | 24,069 | 2024-06-21 | 0.79 | -0.07 | -8.14% | 975 | 85,953 |
| 50.80 | +13.33 | +35.58% | 30 | 1,121 | 2024-06-28 | 1.00 | -0.09 | -8.26% | 282 | 3,823 |
| 52.03 | 0.00 | - | 8 | 530 | 2024-07-19 | 1.63 | -0.12 | -6.86% | 237 | 17,471 |
| 47.66 | 0.00 | - | 4 | 6 | 2024-07-31 | 2.05 | -0.10 | -4.65% | 636 | 836 |
| 56.36 | +11.10 | +24.52% | 4 | 3,235 | 2024-08-16 | 2.58 | -0.13 | -4.80% | 4,299 | 11,691 |
| 49.41 | 0.00 | - | 4 | 57 | 2024-08-30 | 3.01 | -0.31 | -9.34% | 10,836 | 11,052 |
| 56.60 | 0.00 | - | 17 | 13,952 | 2024-09-20 | 3.79 | -0.35 | -8.45% | 1,959 | 50,145 |
| 47.05 | 0.00 | - | 1 | 530 | 2024-09-30 | 4.12 | -0.21 | -4.85% | 86 | 949 |
| - | - | - | - | - | 2024-10-18 | 4.77 | -0.28 | -5.54% | 3 | 21 |
| 57.31 | 0.00 | - | 5 | 8 | 2024-10-31 | 5.20 | -0.25 | -4.59% | 20 | 6,015 |
| 67.33 | +1.69 | +2.57% | 4 | 7,944 | 2024-12-20 | 7.27 | -0.28 | -3.71% | 543 | 59,922 |
| 62.20 | 0.00 | - | 4 | 130 | 2024-12-31 | 7.85 | -0.41 | -4.96% | 6 | 319 |
| 69.13 | +3.03 | +4.58% | 3 | 7,095 | 2025-01-17 | 8.23 | -0.24 | -2.83% | 69 | 15,806 |
| 75.06 | +2.05 | +2.81% | 2 | 688 | 2025-03-21 | 10.33 | -0.51 | -4.70% | 21 | 7,677 |
| 66.09 | 0.00 | - | 5 | 6 | 2025-03-31 | 10.83 | -1.21 | -10.05% | 2 | 3,829 |
| 81.70 | +6.43 | +8.54% | 4 | 290 | 2025-06-20 | 13.16 | -0.29 | -2.16% | 114 | 5,275 |
| 83.55 | 0.00 | - | 3 | 7 | 2025-09-19 | 15.92 | -4.41 | -21.69% | 3 | 1 |
| 93.50 | +5.30 | +6.01% | 9 | 3,397 | 2025-12-19 | 18.80 | 0.00 | - | 12 | 740 |
| 94.30 | +1.30 | +1.40% | 1 | 117 | 2026-01-16 | 18.91 | -0.29 | -1.51% | 20 | 1,003 |
| 112.00 | +9.73 | +9.51% | 1 | 280 | 2026-12-18 | 26.66 | 0.00 | - | 2 | 806 |
© 2024 Yahoo. All rights reserved.