Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,875.30 +1,676.28 (+2.53%) CMC Crypto 200
1,373.18 +42.57 (+3.20%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 398.00 | 0.00 | - | 1 | 29 | 150.00 | 0.23 | 0.00 | - | 52 | 16,676 |
| - | - | - | - | - | 155.00 | 0.28 | 0.00 | - | 15 | 84 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.26 | 0.00 | - | 10 | 498 |
| - | - | - | - | - | 165.00 | 0.25 | 0.00 | - | 1 | 293 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.27 | 0.00 | - | 10 | 110 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.33 | 0.00 | - | 10 | 556 |
| 353.00 | 0.00 | - | 2 | 40 | 180.00 | 0.39 | 0.00 | - | 5 | 495 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.41 | -0.01 | -2.38% | 1 | 343 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.43 | +0.08 | +22.86% | 2 | 617 |
| 341.00 | 0.00 | - | 3 | 16 | 195.00 | 0.47 | -0.02 | -4.08% | 1 | 202 |
| 335.65 | 0.00 | - | 1 | 89 | 200.00 | 0.50 | 0.00 | - | 3 | 4,069 |
| 300.93 | 0.00 | - | 1 | 108 | 205.00 | 0.42 | 0.00 | - | 152 | 186 |
| 354.36 | 0.00 | - | 1 | 92 | 210.00 | 0.58 | 0.00 | - | 1 | 61 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 0.51 | 0.00 | - | 1 | 24 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.60 | 0.00 | - | 4 | 148 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.56 | 0.00 | - | 5 | 410 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.57 | 0.00 | - | 15 | 90 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.62 | 0.00 | - | 1 | 261 |
| 242.49 | 0.00 | - | 1 | 13 | 240.00 | 0.81 | 0.00 | - | 1 | 1,252 |
| - | - | - | - | - | 245.00 | 0.64 | 0.00 | - | 5 | 454 |
| 311.71 | 0.00 | - | 3 | 709 | 250.00 | 0.88 | 0.00 | - | 21 | 1,276 |
| 282.00 | 0.00 | - | 1 | 5 | 255.00 | 0.91 | 0.00 | - | 6 | 103 |
| 286.06 | 0.00 | - | 1 | 6 | 260.00 | 0.96 | 0.00 | - | 2 | 902 |
| 274.71 | 0.00 | - | 1 | 1 | 265.00 | 1.16 | 0.00 | - | 5 | 123 |
| 287.77 | 0.00 | - | 1 | 15 | 270.00 | 1.03 | 0.00 | - | 1 | 413 |
| 284.05 | 0.00 | - | 4 | 4 | 275.00 | 1.05 | 0.00 | - | 20 | 952 |
| 277.73 | 0.00 | - | 1 | 136 | 280.00 | 1.28 | 0.00 | - | 2 | 1,015 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.25 | 0.00 | - | 100 | 141 |
| 284.48 | 0.00 | - | 1 | 5 | 290.00 | 1.17 | 0.00 | - | 2 | 3,494 |
| 243.57 | 0.00 | - | 1 | 1 | 295.00 | 1.28 | 0.00 | - | 10 | 431 |
| 260.00 | 0.00 | - | 1 | 241 | 300.00 | 1.42 | 0.00 | - | 3 | 4,198 |
| 238.23 | 0.00 | - | 3 | 3 | 305.00 | 1.63 | 0.00 | - | 2 | 406 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.75 | 0.00 | - | 2 | 424 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 1.38 | 0.00 | - | 262 | 1,034 |
| 255.30 | 0.00 | - | 5 | 60 | 320.00 | 1.77 | +0.05 | +2.91% | 52 | 1,106 |
| 235.97 | 0.00 | - | 3 | 44 | 325.00 | 1.95 | 0.00 | - | 4 | 988 |
| 229.37 | -12.50 | -5.17% | 1 | 38 | 330.00 | 1.96 | -0.24 | -10.91% | 35 | 4,790 |
| 208.58 | 0.00 | - | 1 | 6 | 335.00 | 1.85 | 0.00 | - | 2 | 3,600 |
| 232.15 | 0.00 | - | 12 | 36 | 340.00 | 2.16 | -0.17 | -7.30% | 51 | 8,582 |
| 212.60 | 0.00 | - | 1 | 9 | 345.00 | 2.31 | 0.00 | - | 1 | 9,829 |
| 220.00 | 0.00 | - | 4 | 42 | 350.00 | 2.32 | -0.26 | -10.08% | 6 | 10,534 |
| 187.52 | 0.00 | - | 1 | 10 | 355.00 | 2.46 | -0.04 | -1.60% | 15 | 10,521 |
| 196.69 | 0.00 | - | 1 | 388 | 360.00 | 2.87 | 0.00 | - | 1 | 6,096 |
| 181.40 | 0.00 | - | 5 | 111 | 365.00 | 2.82 | 0.00 | - | 2 | 872 |
| 166.32 | 0.00 | - | 1 | 154 | 370.00 | 2.97 | -0.01 | -0.34% | 2 | 3,555 |
| 194.10 | 0.00 | - | 2 | 22 | 375.00 | 3.06 | -0.31 | -9.20% | 2 | 3,729 |
| 183.43 | 0.00 | - | 96 | 160 | 380.00 | 3.38 | +0.18 | +5.63% | 1 | 3,603 |
| 180.00 | 0.00 | - | 1 | 409 | 385.00 | 3.43 | -0.23 | -6.28% | 1 | 14,287 |
| 179.00 | 0.00 | - | 1 | 69 | 390.00 | 3.60 | -0.40 | -10.00% | 2 | 3,427 |
| 169.85 | 0.00 | - | 6 | 34 | 395.00 | 3.75 | -0.40 | -9.64% | 1 | 1,042 |
| 161.00 | 0.00 | - | 3 | 339 | 400.00 | 3.98 | -0.45 | -10.16% | 15 | 8,428 |
| 136.20 | 0.00 | - | 2 | 5 | 405.00 | 4.91 | 0.00 | - | 2 | 2,351 |
| 151.61 | 0.00 | - | 12 | 1,010 | 410.00 | 4.49 | -0.56 | -11.09% | 3 | 8,606 |
| 150.76 | +6.56 | +4.55% | 8 | 85 | 415.00 | 5.30 | 0.00 | - | 2 | 1,397 |
| 147.00 | +4.53 | +3.18% | 6 | 1,732 | 420.00 | 5.05 | -0.75 | -12.93% | 195 | 3,710 |
| 137.95 | -5.17 | -3.61% | 1 | 114 | 425.00 | 5.79 | 0.00 | - | 3 | 4,937 |
| 133.71 | -0.48 | -0.36% | 1 | 272 | 430.00 | 5.75 | -0.24 | -4.01% | 6 | 2,377 |
| 150.49 | 0.00 | - | 1 | 202 | 435.00 | 5.97 | -0.64 | -9.68% | 8 | 2,966 |
| 125.83 | -15.66 | -11.07% | 1 | 854 | 440.00 | 6.50 | +0.21 | +3.34% | 8 | 5,228 |
| 121.43 | -14.77 | -10.84% | 2 | 560 | 445.00 | 6.77 | -0.66 | -8.88% | 12 | 2,718 |
| 117.80 | +1.31 | +1.12% | 873 | 1,794 | 450.00 | 7.18 | -0.41 | -5.40% | 12 | 6,051 |
| 113.89 | -2.87 | -2.46% | 2 | 2,182 | 455.00 | 7.43 | -0.98 | -11.65% | 1 | 4,166 |
| 108.00 | 0.00 | - | 193 | 429 | 460.00 | 8.14 | -0.78 | -8.74% | 13 | 2,961 |
| 114.75 | 0.00 | - | 1 | 609 | 465.00 | 8.46 | -0.97 | -10.29% | 2 | 5,868 |
| 100.16 | 0.00 | - | 2 | 505 | 470.00 | 9.21 | -0.90 | -8.90% | 30 | 6,637 |
| 96.48 | 0.00 | - | 6 | 1,048 | 475.00 | 10.29 | -0.51 | -4.72% | 4 | 2,329 |
| 87.55 | 0.00 | - | 111 | 709 | 480.00 | 10.70 | -1.46 | -12.01% | 20 | 2,735 |
| 84.51 | 0.00 | - | 2 | 3,133 | 485.00 | 11.56 | 0.00 | - | 4 | 1,740 |
| 84.53 | -2.93 | -3.35% | 1 | 1,523 | 490.00 | 11.99 | -0.57 | -4.54% | 1 | 6,908 |
| 78.50 | +1.50 | +1.95% | 1 | 355 | 495.00 | 13.50 | -0.01 | -0.07% | 5 | 6,566 |
| 76.96 | +4.28 | +5.89% | 7 | 4,142 | 500.00 | 13.76 | -1.99 | -12.63% | 129 | 16,453 |
| 70.21 | 0.00 | - | 8 | 632 | 505.00 | 15.93 | 0.00 | - | 54 | 1,352 |
| 68.00 | +0.50 | +0.74% | 18 | 4,490 | 510.00 | 15.35 | -2.50 | -14.01% | 6 | 10,403 |
| 63.64 | -3.13 | -4.69% | 10 | 1,476 | 515.00 | 16.82 | -2.08 | -11.01% | 171 | 13,096 |
| 62.92 | +3.21 | +5.38% | 19 | 1,652 | 520.00 | 17.89 | -0.97 | -5.14% | 11 | 9,286 |
| 56.52 | +2.37 | +4.38% | 2 | 2,922 | 525.00 | 19.14 | -2.46 | -11.39% | 237 | 5,743 |
| 54.26 | +3.76 | +7.45% | 1 | 2,062 | 530.00 | 20.63 | -2.78 | -11.88% | 103 | 9,514 |
| 49.35 | +2.45 | +5.22% | 3 | 1,569 | 535.00 | 22.21 | -1.74 | -7.27% | 32 | 2,388 |
| 46.15 | +1.05 | +2.33% | 24 | 4,374 | 540.00 | 23.62 | -2.28 | -8.80% | 29 | 5,287 |
| 43.15 | -0.21 | -0.48% | 72 | 2,592 | 545.00 | 25.87 | -2.70 | -9.45% | 172 | 2,137 |
| 39.61 | +0.62 | +1.59% | 61 | 6,659 | 550.00 | 27.38 | -3.18 | -10.41% | 18 | 5,667 |
| 37.20 | +2.80 | +8.14% | 28 | 5,363 | 555.00 | 29.20 | -3.52 | -10.76% | 76 | 4,743 |
| 33.56 | +2.62 | +8.47% | 70 | 4,939 | 560.00 | 31.53 | -1.28 | -3.90% | 30 | 2,319 |
| 30.98 | +2.53 | +8.89% | 103 | 3,745 | 565.00 | 33.53 | -1.72 | -4.88% | 50 | 1,510 |
| 27.78 | +0.62 | +2.28% | 48 | 2,819 | 570.00 | 35.93 | -2.05 | -5.40% | 13 | 1,994 |
| 25.39 | +0.51 | +2.05% | 63 | 6,206 | 575.00 | 39.00 | +1.16 | +3.07% | 43 | 235 |
| 22.83 | -0.19 | -0.83% | 36 | 7,259 | 580.00 | 42.09 | +0.64 | +1.54% | 1 | 7,095 |
| 21.25 | +1.14 | +5.67% | 4 | 1,247 | 585.00 | 44.74 | -5.15 | -10.32% | 10 | 418 |
| 18.98 | +2.39 | +14.41% | 5 | 6,816 | 590.00 | 53.35 | 0.00 | - | 114 | 437 |
| 16.38 | -0.02 | -0.12% | 4 | 4,881 | 595.00 | 54.51 | 0.00 | - | 29 | 34 |
| 14.22 | +1.11 | +8.47% | 30 | 5,338 | 600.00 | 58.71 | 0.00 | - | 1 | 220 |
| 13.76 | +1.41 | +11.42% | 2 | 3,685 | 605.00 | 64.50 | 0.00 | - | 4 | 4 |
| 10.97 | +0.47 | +4.48% | 42 | 5,809 | 610.00 | 66.60 | +17.95 | +36.90% | 1 | 1 |
| 10.03 | +0.21 | +2.14% | 1 | 6,862 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 8.75 | +0.45 | +5.42% | 7 | 7,180 | 620.00 | 62.80 | 0.00 | - | - | 0 |
| 7.13 | 0.00 | - | 78 | 11,403 | 625.00 | - | - | - | - | - |
| 6.15 | +0.35 | +6.03% | 92 | 7,665 | 630.00 | 71.58 | 0.00 | - | 2 | 0 |
| 5.76 | +0.81 | +16.36% | 50 | 6,982 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 4.65 | +0.05 | +1.09% | 16 | 7,769 | 640.00 | 91.45 | 0.00 | - | 1 | 0 |
| 4.10 | +0.03 | +0.74% | 9 | 10,756 | 645.00 | - | - | - | - | - |
| 3.35 | +0.31 | +10.20% | 82 | 12,974 | 650.00 | 120.79 | 0.00 | - | 2 | 0 |
| 2.98 | +0.01 | +0.34% | 11 | 9,678 | 655.00 | - | - | - | - | - |
| 2.57 | +0.03 | +1.18% | 10 | 1,730 | 660.00 | 115.30 | 0.00 | - | 3 | 0 |
| 2.20 | 0.00 | - | 11 | 403 | 665.00 | - | - | - | - | - |
| 1.75 | -0.07 | -3.85% | 10 | 256 | 670.00 | - | - | - | - | - |
| 1.57 | +0.23 | +17.16% | 1 | 421 | 675.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 3 | 492 | 680.00 | 224.97 | 0.00 | - | 24 | 0 |
| 1.07 | -0.05 | -4.46% | 10 | 781 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.96 | +0.06 | +6.67% | 1 | 757 | 690.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 22 | 548 | 695.00 | - | - | - | - | - |
| 0.71 | -0.03 | -4.05% | 10 | 790 | 700.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | 1 | 358 | 705.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 4 | 524 | 710.00 | - | - | - | - | - |
| 0.47 | -0.02 | -4.08% | 163 | 783 | 715.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 1,660 | 720.00 | - | - | - | - | - |
| 0.35 | +0.01 | +2.94% | 178 | 257 | 725.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 1 | 247 | 730.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 11 | 41 | 735.00 | - | - | - | - | - |
| 0.24 | +0.01 | +4.35% | 1 | 337 | 740.00 | 195.52 | 0.00 | - | 1 | 0 |
| 0.23 | +0.02 | +9.52% | 1 | 580 | 745.00 | 200.56 | 0.00 | - | 1 | 0 |
| 0.21 | +0.02 | +10.53% | 30 | 1,899 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.33 | 0.00 | - | 9 | 51 | 755.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 25 | 760.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 3 | 59 | 765.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 73 | 770.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 162 | 775.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 192 | 780.00 | - | - | - | - | - |
| 0.10 | -0.01 | -9.09% | 1 | 15,116 | 785.00 | 269.75 | 0.00 | - | - | 0 |
| 0.15 | 0.00 | - | 1 | 92 | 790.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 70 | 795.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 5 | 73 | 800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 9 | 647 | 805.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 198 | 221 | 810.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 11 | 39 | 815.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 85 | 489 | 820.00 | 271.85 | 0.00 | - | 5 | 0 |
| 0.06 | 0.00 | - | - | - | 825.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 5 | 35 | 830.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.