UK markets open in 1 hour 50 minutes
NIKKEI 225
39,115.85 +498.75 (+1.29%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.08 -0.49 (-0.63%) GOLD FUTURES
2,374.50 -18.40 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,585.07 -69.33 (-0.13%)
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:515.00
Calls
23 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 14.63 | 0.00 | - | 31 | 0 | 2024-05-23 | 0.03 | 0.00 | - | 1,329 | 0 |
| 15.35 | 0.00 | - | 158 | 0 | 2024-05-24 | 0.07 | 0.00 | - | 4,008 | 0 |
| 16.48 | 0.00 | - | 2 | 0 | 2024-05-28 | 0.14 | 0.00 | - | 3,950 | 0 |
| 16.38 | 0.00 | - | 3 | 0 | 2024-05-29 | 0.18 | 0.00 | - | 1,053 | 0 |
| 16.93 | 0.00 | - | 4 | 0 | 2024-05-30 | 0.28 | 0.00 | - | 477 | 0 |
| 16.29 | 0.00 | - | 61 | 0 | 2024-05-31 | 0.33 | 0.00 | - | 2,579 | 0 |
| 15.59 | 0.00 | - | 9 | 0 | 2024-06-07 | 0.84 | 0.00 | - | 1,957 | 0 |
| 18.09 | 0.00 | - | 12 | 0 | 2024-06-14 | 1.75 | 0.00 | - | 829 | 0 |
| 18.93 | 0.00 | - | 42 | 0 | 2024-06-21 | 2.12 | 0.00 | - | 6,394 | 0 |
| 17.84 | 0.00 | - | 16 | 0 | 2024-06-28 | 2.53 | 0.00 | - | 2,018 | 0 |
| 21.40 | 0.00 | - | 38 | 0 | 2024-07-19 | 3.78 | 0.00 | - | 10,581 | 0 |
| 23.40 | 0.00 | - | 14 | 0 | 2024-07-31 | 4.61 | 0.00 | - | 150 | 0 |
| 25.33 | 0.00 | - | 33 | 0 | 2024-08-16 | 5.68 | 0.00 | - | 665 | 0 |
| 26.19 | 0.00 | - | 3 | 0 | 2024-08-30 | 6.42 | 0.00 | - | 4 | 0 |
| 29.13 | 0.00 | - | 16 | 0 | 2024-09-20 | 7.70 | 0.00 | - | 965 | 0 |
| 31.22 | 0.00 | - | 13 | 0 | 2024-09-30 | 7.88 | 0.00 | - | 54 | 0 |
| 33.20 | 0.00 | - | 6 | 0 | 2024-10-18 | 9.10 | 0.00 | - | 387 | 0 |
| 33.53 | 0.00 | - | 2 | 0 | 2024-10-31 | 9.74 | 0.00 | - | 4 | 0 |
| 37.65 | 0.00 | - | 1 | 0 | 2024-11-29 | 12.09 | 0.00 | - | 25 | 0 |
| 38.50 | 0.00 | - | 2 | 0 | 2024-12-20 | 12.39 | 0.00 | - | 159 | 0 |
| 41.55 | 0.00 | - | 1 | 0 | 2024-12-31 | 13.07 | 0.00 | - | 31 | 0 |
| 41.28 | 0.00 | - | 15 | 0 | 2025-01-17 | 13.60 | 0.00 | - | 3,220 | 0 |
| 45.09 | 0.00 | - | 1 | 0 | 2025-01-31 | 14.75 | 0.00 | - | 55 | 0 |
| 49.42 | 0.00 | - | 1 | 0 | 2025-03-21 | 15.72 | 0.00 | - | 2 | 0 |
| 49.18 | 0.00 | - | 2 | 0 | 2025-03-31 | 16.44 | 0.00 | - | 1 | 0 |
| 56.96 | 0.00 | - | 7 | 0 | 2025-06-20 | 19.42 | 0.00 | - | 13 | 0 |
| 63.85 | 0.00 | - | 2 | 0 | 2025-09-19 | 22.86 | 0.00 | - | 2 | 0 |
| 71.00 | 0.00 | - | 1 | 0 | 2025-12-19 | 25.63 | 0.00 | - | 12 | 0 |
| 70.55 | 0.00 | - | 4 | 0 | 2026-01-16 | 25.68 | 0.00 | - | 55 | 0 |
| - | - | - | - | - | 2026-06-18 | 30.01 | 0.00 | - | 3 | 0 |
| 93.00 | 0.00 | - | 1 | 0 | 2026-12-18 | 33.60 | 0.00 | - | 4 | 0 |
© 2024 Yahoo. All rights reserved.