Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.91 +10.68 (+0.20%) Dow
38,890.11 +112.01 (+0.29%) Nasdaq
17,854.41 -2.61 (-0.01%) Bitcoin USD
64,748.59 -611.45 (-0.94%) CMC Crypto 200
1,348.33 -41.07 (-2.95%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:40AM EDT. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 140.52 | 0.00 | - | 6 | 409 | 80.00 | 0.01 | 0.00 | - | 40 | 349 |
| 129.06 | 0.00 | - | 5 | 151 | 85.00 | 0.01 | 0.00 | - | 5 | 118 |
| 131.20 | 0.00 | - | 1 | 143 | 90.00 | 0.01 | 0.00 | - | 176 | 268 |
| 88.14 | 0.00 | - | 12 | 65 | 95.00 | 0.03 | 0.00 | - | 88 | 181 |
| 88.30 | 0.00 | - | 2 | 16 | 100.00 | 0.01 | 0.00 | - | 1 | 90 |
| 112.45 | 0.00 | - | 1 | 39 | 105.00 | 0.01 | 0.00 | - | 1 | 100 |
| 105.90 | 0.00 | - | 1 | 56 | 110.00 | 0.03 | 0.00 | - | 8,969 | 10,485 |
| 106.35 | 0.00 | - | 6 | 15 | 115.00 | 0.01 | 0.00 | - | 1 | 0 |
| 95.95 | 0.00 | - | 1 | 51 | 120.00 | 0.02 | 0.00 | - | 1 | 420 |
| 91.15 | 0.00 | - | 1 | 85 | 125.00 | 0.02 | 0.00 | - | 3 | 532 |
| 95.10 | 0.00 | - | 1 | 89 | 130.00 | 0.02 | 0.00 | - | 5 | 665 |
| 86.90 | 0.00 | - | 2 | 31 | 135.00 | 0.01 | 0.00 | - | 10 | 6,051 |
| 78.98 | 0.00 | - | 96 | 101 | 140.00 | 0.01 | 0.00 | - | 1 | 2,179 |
| 72.65 | 0.00 | - | 1 | 163 | 145.00 | 0.01 | 0.00 | - | 2 | 7,089 |
| 64.60 | 0.00 | - | 4 | 349 | 150.00 | 0.01 | 0.00 | - | 1 | 2,609 |
| 58.25 | 0.00 | - | 5 | 127 | 155.00 | 0.01 | 0.00 | - | 70 | 1,442 |
| 64.10 | 0.00 | - | 1 | 11 | 158.00 | 0.01 | 0.00 | - | 2 | 148 |
| 56.30 | 0.00 | - | 1 | 5 | 159.00 | 0.02 | 0.00 | - | 3 | 350 |
| 54.94 | 0.00 | - | 1 | 190 | 160.00 | 0.01 | 0.00 | - | 2 | 6,175 |
| 60.38 | 0.00 | - | 1 | 3 | 161.00 | 0.01 | 0.00 | - | 10 | 177 |
| 51.60 | 0.00 | - | 45 | 47 | 162.00 | 0.02 | 0.00 | - | 66 | 285 |
| 59.15 | 0.00 | - | 1 | 12 | 163.00 | 0.02 | 0.00 | - | 92 | 123 |
| 26.55 | 0.00 | - | 3 | 7 | 164.00 | 0.01 | 0.00 | - | 12 | 323 |
| 50.80 | 0.00 | - | 2 | 99 | 165.00 | 0.02 | 0.00 | - | 1,065 | 9,660 |
| 59.90 | 0.00 | - | 1 | 10 | 166.00 | 0.02 | 0.00 | - | 4 | 756 |
| 55.15 | 0.00 | - | 1 | 30 | 167.00 | 0.02 | 0.00 | - | 10 | 1,123 |
| 49.75 | 0.00 | - | 2 | 37 | 168.00 | 0.01 | 0.00 | - | 1 | 7,259 |
| 48.70 | 0.00 | - | 1 | 1,394 | 169.00 | 0.01 | 0.00 | - | 14 | 5,461 |
| 44.05 | 0.00 | - | 4 | 3,411 | 170.00 | 0.01 | 0.00 | - | 24 | 9,869 |
| 20.75 | 0.00 | - | 1 | 20 | 171.00 | 0.01 | 0.00 | - | 224 | 1,727 |
| 41.79 | 0.00 | - | 1 | 13 | 172.00 | 0.01 | 0.00 | - | 60 | 1,898 |
| 41.69 | 0.00 | - | 2 | 94 | 173.00 | 0.01 | 0.00 | - | 260 | 590 |
| 42.93 | 0.00 | - | 1 | 20 | 174.00 | 0.01 | 0.00 | - | 800 | 1,715 |
| 39.00 | 0.00 | - | 7 | 352 | 175.00 | 0.01 | 0.00 | - | 10 | 1,325 |
| 39.19 | 0.00 | - | 1 | 158 | 176.00 | 0.01 | 0.00 | - | 1,940 | 411 |
| 45.72 | 0.00 | - | 1 | 50 | 177.00 | 0.01 | 0.00 | - | 2,040 | 2,221 |
| 43.78 | 0.00 | - | 12 | 146 | 178.00 | 0.02 | 0.00 | - | 1,300 | 3,500 |
| 35.28 | 0.00 | - | 5 | 160 | 179.00 | 0.02 | 0.00 | - | 840 | 1,010 |
| 35.18 | 0.00 | - | 1 | 2,285 | 180.00 | 0.01 | 0.00 | - | 140 | 12,202 |
| 36.80 | 0.00 | - | 1 | 1,054 | 181.00 | 0.02 | 0.00 | - | 6 | 2,594 |
| 32.18 | 0.00 | - | 1 | 148 | 182.00 | 0.02 | 0.00 | - | 20 | 1,608 |
| 31.98 | 0.00 | - | 10 | 77 | 183.00 | 0.02 | 0.00 | - | 20 | 2,946 |
| 31.77 | 0.00 | - | 1 | 408 | 184.00 | 0.01 | 0.00 | - | 1 | 2,720 |
| 29.07 | 0.00 | - | 3 | 11,626 | 185.00 | 0.01 | 0.00 | - | 1 | 11,946 |
| 30.10 | 0.00 | - | 1 | 1,304 | 186.00 | 0.05 | 0.00 | - | 1 | 1,121 |
| 27.22 | 0.00 | - | 2 | 426 | 187.00 | 0.01 | 0.00 | - | 1 | 5,911 |
| 26.70 | 0.00 | - | 1 | 936 | 188.00 | 0.03 | 0.00 | - | 1 | 2,463 |
| 25.73 | 0.00 | - | 35 | 350 | 189.00 | 0.05 | 0.00 | - | 1 | 2,253 |
| 24.60 | 0.00 | - | 456 | 10,441 | 190.00 | 0.01 | 0.00 | - | 450 | 4,203 |
| 23.64 | 0.00 | - | 1 | 499 | 191.00 | 0.06 | 0.00 | - | 1 | 454 |
| 22.49 | 0.00 | - | 9 | 1,157 | 192.00 | 0.01 | 0.00 | - | 5 | 1,350 |
| 21.61 | 0.00 | - | 22 | 590 | 193.00 | 0.02 | 0.00 | - | 96 | 753 |
| 20.25 | 0.00 | - | 19 | 1,265 | 194.00 | 0.03 | 0.00 | - | 4 | 2,017 |
| 19.60 | 0.00 | - | 126 | 11,456 | 195.00 | 0.03 | 0.00 | - | 2,250 | 12,607 |
| 18.57 | 0.00 | - | 1 | 1,798 | 196.00 | 0.01 | 0.00 | - | 3 | 1,830 |
| 18.12 | 0.00 | - | 1 | 1,743 | 197.00 | 0.01 | 0.00 | - | 120 | 1,821 |
| 16.30 | 0.00 | - | 1 | 3,254 | 198.00 | 0.01 | 0.00 | - | 10 | 3,514 |
| 14.38 | 0.00 | - | 2 | 1,378 | 199.00 | 0.01 | 0.00 | - | 11 | 2,884 |
| 14.65 | 0.00 | - | 40 | 35,735 | 200.00 | 0.01 | 0.00 | - | 116 | 26,568 |
| 12.00 | 0.00 | - | 51 | 110 | 202.50 | 0.01 | 0.00 | - | 10 | 1,379 |
| 9.57 | 0.00 | - | 58 | 16,950 | 205.00 | 0.02 | 0.00 | - | 178 | 22,406 |
| 7.31 | 0.00 | - | 145 | 1,382 | 207.50 | 0.06 | 0.00 | - | 360 | 5,513 |
| 4.88 | 0.00 | - | 399 | 39,869 | 210.00 | 0.14 | 0.00 | - | 660 | 38,967 |
| 2.72 | 0.00 | - | 276 | 1,839 | 212.50 | 0.48 | 0.00 | - | 1,244 | 7,140 |
| 1.12 | 0.00 | - | 2,383 | 27,547 | 215.00 | 1.39 | 0.00 | - | 1,389 | 32,219 |
| 0.38 | 0.00 | - | 1,670 | 7,520 | 217.50 | 3.15 | 0.00 | - | 94 | 5,086 |
| 0.09 | 0.00 | - | 2,073 | 27,110 | 220.00 | 5.40 | 0.00 | - | 89 | 10,110 |
| 0.04 | 0.00 | - | 925 | 5,428 | 222.50 | 7.50 | 0.00 | - | 2 | 47 |
| 0.02 | 0.00 | - | 1,004 | 22,801 | 225.00 | 10.50 | 0.00 | - | 5 | 1,467 |
| 0.01 | 0.00 | - | 159 | 1,881 | 227.50 | 14.40 | 0.00 | - | 2,240 | 17 |
| 0.02 | 0.00 | - | 208 | 18,164 | 230.00 | 14.43 | 0.00 | - | 3 | 15 |
| 0.01 | 0.00 | - | 32 | 626 | 232.50 | 17.90 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 132 | 8,332 | 235.00 | 21.95 | 0.00 | - | 20 | 5 |
| 0.02 | 0.00 | - | 2 | 1,061 | 237.50 | 21.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 25,551 | 240.00 | 20.00 | 0.00 | - | 12 | 0 |
| 0.01 | 0.00 | - | 15 | 1,324 | 242.50 | 22.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,921 | 245.00 | 20.25 | 0.00 | - | 16 | 0 |
| 0.01 | 0.00 | - | 7 | 24 | 247.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 7,020 | 250.00 | 31.35 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 199 | 219 | 252.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 2,870 | 255.00 | 30.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 120 | 257.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 285 | 2,637 | 260.00 | 46.14 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 60 | 63 | 262.50 | - | - | - | - | - |
| 0.04 | 0.00 | - | 89 | 1,407 | 265.00 | 48.79 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 120 | 319 | 267.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 3,287 | 270.00 | 52.65 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 5 | 390 | 275.00 | 54.30 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 161 | 1,867 | 280.00 | 103.47 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 40 | 5,345 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 397 | 290.00 | 69.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 1,256 | 295.00 | 126.12 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 8,854 | 300.00 | 83.11 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 35 | 331 | 305.00 | 80.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 629 | 310.00 | 92.25 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 16 | 279 | 315.00 | 96.85 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 540 | 320.00 | 104.80 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1,000 | 1,214 | 325.00 | 109.75 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 472 | 330.00 | 114.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 30 | 335.00 | 119.90 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 8 | 199 | 340.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 33 | 649 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 153 | 350.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 50 | 355.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 944 | 360.00 | 140.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 200 | 324 | 365.00 | 145.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 289 | 370.00 | 146.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 558 | 375.00 | 150.40 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 20 | 376 | 380.00 | 164.19 | 0.00 | - | 43 | 0 |
© 2024 Yahoo. All rights reserved.