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
68,046.19 +954.20 (+1.42%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
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
19 September 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.32 | -0.02 | -5.88% | 74 | 705 |
| - | - | - | - | - | 155.00 | 0.30 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 160.00 | 0.32 | 0.00 | - | 1 | 202 |
| - | - | - | - | - | 165.00 | 0.36 | 0.00 | - | 9 | 10 |
| - | - | - | - | - | 170.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 0.42 | 0.00 | - | 64 | 84 |
| - | - | - | - | - | 180.00 | 0.50 | -0.03 | -5.66% | 2 | 109 |
| - | - | - | - | - | 185.00 | 0.54 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 190.00 | 0.57 | 0.00 | - | 10 | 53 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.69 | 0.00 | - | 1 | 661 |
| - | - | - | - | - | 205.00 | 0.65 | 0.00 | - | 363 | 386 |
| - | - | - | - | - | 210.00 | 0.71 | 0.00 | - | 671 | 763 |
| - | - | - | - | - | 215.00 | 0.76 | +0.01 | +1.33% | 1 | 331 |
| - | - | - | - | - | 220.00 | 0.81 | 0.00 | - | 10 | 376 |
| - | - | - | - | - | 225.00 | 1.01 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 230.00 | 1.08 | 0.00 | - | 1 | 8 |
| 277.23 | 0.00 | - | 1 | 0 | 235.00 | 1.00 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 240.00 | 1.02 | 0.00 | - | 11 | 37 |
| - | - | - | - | - | 245.00 | 1.06 | +0.06 | +6.00% | 2 | 26 |
| 301.66 | 0.00 | - | - | 2 | 250.00 | 1.21 | 0.00 | - | 10 | 153 |
| - | - | - | - | - | 255.00 | 1.02 | 0.00 | - | 10 | 28 |
| - | - | - | - | - | 260.00 | 1.22 | -0.11 | -8.27% | 4 | 38 |
| - | - | - | - | - | 265.00 | 1.42 | 0.00 | - | 1 | 24 |
| 285.59 | 0.00 | - | - | 2 | 270.00 | 1.30 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 275.00 | 1.37 | 0.00 | - | 1 | 57 |
| 262.00 | 0.00 | - | 1 | 0 | 280.00 | 1.65 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 285.00 | 1.67 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 290.00 | 2.00 | 0.00 | - | 11 | 17 |
| - | - | - | - | - | 295.00 | 1.86 | 0.00 | - | 1 | 19 |
| 259.00 | 0.00 | - | 10 | 10 | 300.00 | 1.96 | +0.11 | +5.95% | 2 | 122 |
| - | - | - | - | - | 305.00 | 2.06 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 310.00 | 2.17 | +0.15 | +7.43% | 4 | 14 |
| 233.02 | 0.00 | - | - | 7 | 315.00 | 2.55 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 320.00 | 2.11 | 0.00 | - | 2 | 59 |
| - | - | - | - | - | 325.00 | 2.21 | 0.00 | - | 1 | 411 |
| 230.22 | -4.82 | -2.05% | 1 | 4 | 330.00 | 2.34 | 0.00 | - | 2 | 192 |
| - | - | - | - | - | 335.00 | 2.38 | 0.00 | - | 1 | 383 |
| - | - | - | - | - | 340.00 | 2.31 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 345.00 | 3.13 | 0.00 | - | 5 | 1,956 |
| 211.25 | 0.00 | - | 2 | 4 | 350.00 | 3.08 | -0.28 | -8.33% | 21 | 891 |
| - | - | - | - | - | 355.00 | 3.56 | 0.00 | - | 74 | 377 |
| - | - | - | - | - | 360.00 | 3.47 | -0.29 | -7.71% | 4 | 420 |
| - | - | - | - | - | 365.00 | 3.93 | 0.00 | - | 583 | 660 |
| - | - | - | - | - | 370.00 | 4.14 | 0.00 | - | 60 | 366 |
| 191.90 | 0.00 | - | 99 | 100 | 375.00 | 4.36 | 0.00 | - | 10 | 73 |
| - | - | - | - | - | 380.00 | 4.63 | 0.00 | - | 6 | 88 |
| 186.12 | 0.00 | - | 1 | 2 | 385.00 | 5.05 | 0.00 | - | 1 | 285 |
| - | - | - | - | - | 390.00 | 5.05 | 0.00 | - | 1 | 56 |
| 156.28 | 0.00 | - | - | 0 | 395.00 | 5.49 | 0.00 | - | 230 | 250 |
| 178.02 | 0.00 | - | 1 | 50 | 400.00 | 5.33 | -0.44 | -7.63% | 5 | 191 |
| 178.17 | 0.00 | - | 1 | 2 | 405.00 | 6.04 | 0.00 | - | 61 | 112 |
| 158.00 | -15.06 | -8.70% | 1 | 2 | 410.00 | 5.83 | -0.74 | -11.26% | 2 | 17,665 |
| 169.29 | 0.00 | - | 2 | 2 | 415.00 | 6.56 | 0.00 | - | 12 | 236 |
| 165.75 | 0.00 | - | 5 | 25 | 420.00 | 6.56 | -0.69 | -9.52% | 1 | 954 |
| 156.39 | 0.00 | - | 1 | 3 | 425.00 | 6.89 | -0.77 | -10.05% | 1 | 1,824 |
| 150.33 | 0.00 | - | 1 | 64 | 430.00 | 8.16 | 0.00 | - | 23 | 249 |
| 133.75 | -15.00 | -10.08% | 1 | 200 | 435.00 | 8.41 | 0.00 | - | 36 | 681 |
| 130.26 | 0.00 | - | 1 | 13 | 440.00 | 9.27 | 0.00 | - | 20 | 199 |
| 126.24 | 0.00 | - | 6 | 179 | 445.00 | 9.43 | 0.00 | - | 4 | 331 |
| 122.00 | 0.00 | - | 2 | 110 | 450.00 | 9.04 | -1.26 | -12.23% | 13 | 1,876 |
| 120.20 | +0.72 | +0.60% | 17 | 1,174 | 455.00 | 10.54 | 0.00 | - | 17 | 623 |
| 122.62 | 0.00 | - | 2 | 183 | 460.00 | 10.46 | -0.77 | -6.86% | 17 | 381 |
| 128.52 | 0.00 | - | 1 | 191 | 465.00 | 11.10 | -0.32 | -2.80% | 3 | 1,607 |
| 105.55 | +1.47 | +1.41% | 4 | 201 | 470.00 | 13.09 | 0.00 | - | 9 | 124 |
| 104.36 | +1.94 | +1.89% | 10 | 92 | 475.00 | 12.30 | -0.97 | -7.31% | 3 | 2,636 |
| 97.69 | 0.00 | - | 1 | 346 | 480.00 | 14.20 | 0.00 | - | 1 | 156 |
| 91.83 | 0.00 | - | 1 | 296 | 485.00 | 14.68 | -0.05 | -0.34% | 2 | 109 |
| 90.71 | 0.00 | - | 6 | 1,277 | 490.00 | 14.83 | -0.46 | -3.01% | 2 | 444 |
| 86.45 | 0.00 | - | 7 | 575 | 495.00 | 16.51 | +0.20 | +1.23% | 1 | 1,294 |
| 81.75 | 0.00 | - | 4 | 383 | 500.00 | 16.36 | -0.92 | -5.32% | 8 | 3,733 |
| 88.15 | 0.00 | - | 18 | 48 | 505.00 | 18.63 | 0.00 | - | 20 | 2,972 |
| 71.58 | 0.00 | - | 31 | 231 | 510.00 | 19.91 | 0.00 | - | 2 | 276 |
| 71.25 | 0.00 | - | 4 | 303 | 515.00 | 21.38 | 0.00 | - | 9 | 7,332 |
| 68.60 | +0.25 | +0.37% | 6 | 33 | 520.00 | 21.35 | -0.87 | -3.92% | 2 | 4,694 |
| 66.40 | 0.00 | - | 7 | 726 | 525.00 | 22.75 | 0.00 | - | 2 | 7,400 |
| 60.00 | 0.00 | - | 32 | 1,858 | 530.00 | 25.00 | 0.00 | - | 18 | 2,993 |
| 54.83 | 0.00 | - | 10 | 589 | 535.00 | 26.24 | +0.18 | +0.69% | 162 | 1,664 |
| 53.45 | +1.70 | +3.29% | 13 | 505 | 540.00 | 27.80 | -1.65 | -5.60% | 2 | 1,638 |
| 50.50 | +0.05 | +0.10% | 38 | 383 | 545.00 | 28.57 | -0.82 | -2.79% | 20 | 1,152 |
| 49.80 | 0.00 | - | 1 | 765 | 550.00 | 30.87 | -0.31 | -0.99% | 4 | 2,186 |
| 44.84 | 0.00 | - | 10 | 559 | 555.00 | 32.19 | -3.68 | -10.26% | 3 | 2,086 |
| 40.95 | 0.00 | - | 21 | 1,789 | 560.00 | 34.20 | -0.86 | -2.45% | 100 | 1,398 |
| 35.63 | 0.00 | - | 1 | 3,600 | 565.00 | 38.08 | -0.57 | -1.47% | 1 | 500 |
| 35.46 | +0.96 | +2.78% | 5 | 459 | 570.00 | 41.35 | 0.00 | - | 2 | 3,601 |
| 32.71 | +1.48 | +4.74% | 3 | 400 | 575.00 | 41.16 | -2.69 | -6.13% | 1 | 2,896 |
| 29.95 | 0.00 | - | 3 | 489 | 580.00 | 46.74 | 0.00 | - | 2 | 1,814 |
| 26.57 | 0.00 | - | 184 | 1,494 | 585.00 | 44.43 | 0.00 | - | 4 | 2,082 |
| 24.63 | -2.40 | -8.88% | 2 | 2,774 | 590.00 | 51.04 | +1.04 | +2.08% | 1 | 72 |
| 22.37 | -0.06 | -0.27% | 2 | 2,057 | 595.00 | 49.80 | 0.00 | - | 2 | 990 |
| 20.46 | +1.47 | +7.74% | 3 | 6,644 | 600.00 | 58.46 | +4.67 | +8.68% | 1 | 179 |
| 18.36 | 0.00 | - | 27 | 2,893 | 605.00 | 55.90 | 0.00 | - | 2 | 1 |
| 15.50 | 0.00 | - | 1 | 244 | 610.00 | 67.06 | +7.56 | +12.71% | 1 | 1 |
| 16.04 | +1.40 | +9.56% | 1,000 | 2,264 | 615.00 | 70.23 | 0.00 | - | 1 | 0 |
| 13.26 | 0.00 | - | 5 | 798 | 620.00 | 63.90 | 0.00 | - | 3 | 0 |
| 12.15 | +0.05 | +0.41% | 1,017 | 1,063 | 625.00 | - | - | - | - | - |
| 10.77 | +0.65 | +6.42% | 3 | 2,461 | 630.00 | - | - | - | - | - |
| 8.32 | 0.00 | - | 5 | 2,307 | 635.00 | - | - | - | - | - |
| 8.21 | 0.00 | - | 50 | 7,533 | 640.00 | - | - | - | - | - |
| 9.80 | 0.00 | - | 389 | 4,666 | 645.00 | - | - | - | - | - |
| 6.48 | +0.14 | +2.21% | 10 | 6,484 | 650.00 | - | - | - | - | - |
| 6.05 | 0.00 | - | 4 | 11,266 | 655.00 | - | - | - | - | - |
| 5.25 | +0.15 | +2.94% | 1 | 9,257 | 660.00 | - | - | - | - | - |
| 4.61 | 0.00 | - | 1 | 1,418 | 665.00 | - | - | - | - | - |
| 3.76 | +0.37 | +10.91% | 1 | 1,074 | 670.00 | - | - | - | - | - |
| 3.31 | +0.33 | +11.07% | 2 | 1,116 | 675.00 | - | - | - | - | - |
| 2.89 | -0.02 | -0.69% | 2 | 29 | 680.00 | - | - | - | - | - |
| 2.51 | -0.02 | -0.79% | 2 | 339 | 685.00 | - | - | - | - | - |
| 2.20 | -0.01 | -0.45% | 2 | 712 | 690.00 | - | - | - | - | - |
| 1.93 | -0.12 | -5.85% | 5 | 254 | 695.00 | - | - | - | - | - |
| 1.72 | +0.01 | +0.58% | 1 | 522 | 700.00 | - | - | - | - | - |
| 1.58 | 0.00 | - | 11 | 247 | 705.00 | - | - | - | - | - |
| 1.37 | 0.00 | - | 414 | 330 | 710.00 | - | - | - | - | - |
| 1.14 | 0.00 | - | 18 | 95 | 715.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 8 | 246 | 720.00 | - | - | - | - | - |
| 1.70 | 0.00 | - | 3 | 567 | 725.00 | - | - | - | - | - |
| 1.05 | 0.00 | - | 2 | 16 | 730.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | 30 | 210 | 735.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 44 | 328 | 740.00 | 195.53 | 0.00 | - | 1 | 0 |
| 0.54 | +0.01 | +1.89% | 1 | 507 | 745.00 | 200.57 | 0.00 | - | 1 | 0 |
| 0.51 | -0.32 | -38.55% | 273 | 635 | 750.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 4 | 755.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 17 | 760.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 1 | 7 | 765.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 1 | 9 | 770.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 10 | 49 | 775.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 200 | 326 | 780.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 2 | 785.00 | - | - | - | - | - |
| 0.28 | +0.07 | +33.33% | 1 | 6 | 790.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 31 | 795.00 | - | - | - | - | - |
| 0.22 | +0.02 | +10.00% | 1 | 145 | 800.00 | 255.53 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 6 | 8 | 805.00 | 260.57 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 2 | 7 | 810.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 15 | 815.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 190 | 820.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 2 | 23 | 830.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.