UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.74 -0.32 (-0.40%) GOLD FUTURES
2,438.60 +21.20 (+0.88%) DOW
39,830.62 -172.97 (-0.43%) Bitcoin GBP
54,021.14 +1,644.59 (+3.14%)
SPDR S&P 500 ETF (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:510.00
Calls
20 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.25 | +0.89 | +4.60% | 47 | 80 | 2024-05-20 | 0.01 | 0.00 | - | 34 | 2,672 |
| 21.20 | +2.52 | +13.49% | 2 | 35 | 2024-05-21 | 0.02 | 0.00 | - | 237 | 1,092 |
| 21.25 | +2.59 | +13.88% | 3 | 43 | 2024-05-22 | 0.02 | -0.01 | -25.00% | 60 | 1,977 |
| 21.47 | +1.84 | +9.37% | 1 | 33 | 2024-05-23 | 0.05 | +0.01 | +25.00% | 100 | 438 |
| 20.52 | +0.64 | +3.22% | 244 | 2,361 | 2024-05-24 | 0.07 | +0.01 | +16.67% | 773 | 22,321 |
| 20.84 | +2.10 | +11.21% | 1 | 7 | 2024-05-28 | 0.11 | -0.01 | -8.33% | 520 | 2,816 |
| 19.51 | 0.00 | - | - | 2 | 2024-05-29 | 0.14 | -0.01 | -6.67% | 68 | 190 |
| 20.20 | 0.00 | - | 1 | 3 | 2024-05-30 | 0.22 | +0.02 | +10.00% | 183 | 196 |
| 21.64 | +1.07 | +5.20% | 59 | 16,597 | 2024-05-31 | 0.24 | -0.02 | -7.69% | 8,562 | 58,504 |
| 22.00 | +0.66 | +3.09% | 30 | 1,340 | 2024-06-07 | 0.57 | -0.04 | -6.56% | 853 | 4,013 |
| 23.34 | +0.88 | +3.92% | 2 | 1,447 | 2024-06-14 | 1.12 | -0.07 | -5.88% | 804 | 4,905 |
| 23.48 | +0.49 | +2.13% | 160 | 29,923 | 2024-06-21 | 1.56 | -0.13 | -7.74% | 3,618 | 80,105 |
| 23.25 | 0.00 | - | 4 | 2,917 | 2024-06-28 | 2.01 | -0.17 | -7.80% | 2,402 | 7,661 |
| 27.14 | +1.42 | +5.52% | 63 | 5,316 | 2024-07-19 | 3.10 | -0.22 | -6.63% | 1,248 | 15,045 |
| 28.10 | +0.81 | +2.97% | 13 | 856 | 2024-07-31 | 3.75 | -0.21 | -5.30% | 82 | 1,572 |
| 30.85 | +1.81 | +6.23% | 37 | 5,735 | 2024-08-16 | 4.56 | -0.29 | -5.98% | 613 | 21,839 |
| 32.75 | +1.85 | +5.99% | 19 | 1,202 | 2024-08-30 | 5.30 | -0.23 | -4.16% | 16 | 995 |
| 34.22 | +0.59 | +1.75% | 24 | 18,151 | 2024-09-20 | 6.41 | -0.25 | -3.75% | 656 | 25,615 |
| 34.76 | +0.76 | +2.24% | 19 | 1,069 | 2024-09-30 | 7.04 | -0.25 | -3.43% | 67 | 4,144 |
| 36.60 | +0.87 | +2.43% | 6 | 292 | 2024-10-18 | 7.97 | -0.14 | -1.73% | 652 | 3,355 |
| 36.73 | 0.00 | - | 4 | 30 | 2024-10-31 | 8.19 | -0.56 | -6.40% | 8 | 3,225 |
| 40.03 | 0.00 | - | 4 | 604 | 2024-11-29 | 10.50 | 0.00 | - | 208 | 236 |
| 44.20 | +1.10 | +2.55% | 56 | 9,628 | 2024-12-20 | 11.20 | -0.29 | -2.52% | 124 | 5,093 |
| 45.20 | +1.29 | +2.94% | 1 | 255 | 2024-12-31 | 11.38 | -0.53 | -4.45% | 8 | 424 |
| 46.21 | +0.80 | +1.76% | 7 | 11,206 | 2025-01-17 | 12.36 | -0.39 | -3.06% | 34 | 9,069 |
| 47.74 | 0.00 | - | 4 | 9 | 2025-01-31 | 16.07 | 0.00 | - | 1 | 2 |
| 53.41 | +1.84 | +3.57% | 2 | 1,958 | 2025-03-21 | 15.48 | 0.00 | - | 3 | 2,974 |
| 53.89 | +2.02 | +3.89% | 1 | 43 | 2025-03-31 | 15.80 | 0.00 | - | 1 | 24 |
| 60.00 | +0.56 | +0.94% | 8 | 3,174 | 2025-06-20 | 18.18 | -0.50 | -2.68% | 13 | 2,543 |
| 66.44 | 0.00 | - | 4 | 228 | 2025-09-19 | 21.95 | 0.00 | - | 4 | 16 |
| 73.00 | +1.62 | +2.27% | 1 | 1,328 | 2025-12-19 | 24.00 | -0.77 | -3.11% | 2 | 1,090 |
| 76.00 | +0.71 | +0.94% | 1 | 343 | 2026-01-16 | 25.05 | -0.50 | -1.96% | 127 | 367 |
| - | - | - | - | - | 2026-06-18 | 28.92 | 0.00 | - | - | 34 |
| 95.43 | +1.43 | +1.52% | 1 | 1,456 | 2026-12-18 | 31.83 | 0.00 | - | 13 | 922 |
© 2024 Yahoo. All rights reserved.