Singapore markets open in 7 hours 55 minutes
Straits Times Index
3,084.70 +18.76 (+0.61%) S&P 500
4,561.36 +6.47 (+0.14%) Dow
35,464.81 +47.83 (+0.14%) Nasdaq
14,288.04 +6.28 (+0.04%) Bitcoin USD
37,718.61 -196.04 (-0.52%) CMC Crypto 200
778.43 -7.07 (-0.90%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:05PM EST. Market open.
Calls
16 February 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.02 | 0.00 | - | 2 | 1 | 210.00 | 0.04 | 0.00 | - | 20 | 3,791 |
| - | - | - | - | - | 215.00 | 0.04 | 0.00 | - | 2 | 2,122 |
| 196.70 | 0.00 | - | - | 6 | 220.00 | 0.04 | -0.01 | -20.00% | 150 | 7,738 |
| - | - | - | - | - | 225.00 | 0.05 | 0.00 | - | 25 | 923 |
| 221.54 | 0.00 | - | 2 | 1 | 230.00 | 0.06 | 0.00 | - | 948 | 5,853 |
| - | - | - | - | - | 235.00 | 0.06 | 0.00 | - | 132 | 320 |
| - | - | - | - | - | 240.00 | 0.07 | 0.00 | - | 31 | 2,950 |
| - | - | - | - | - | 245.00 | 0.07 | -0.01 | -12.50% | 2 | 11,195 |
| 207.11 | 0.00 | - | 5 | 5 | 250.00 | 0.09 | 0.00 | - | 11 | 1,292 |
| - | - | - | - | - | 255.00 | 0.10 | 0.00 | - | 6 | 610 |
| 199.24 | +3.25 | +1.66% | 1 | 8 | 260.00 | 0.10 | -0.03 | -23.08% | 20 | 1,404 |
| - | - | - | - | - | 265.00 | 0.14 | 0.00 | - | 20 | 290 |
| 189.40 | +3.23 | +1.73% | 1 | 7 | 270.00 | 0.12 | 0.00 | - | 100 | 9,208 |
| 177.35 | 0.00 | - | 40 | 20 | 275.00 | 0.14 | 0.00 | - | 1 | 1,744 |
| - | - | - | - | - | 280.00 | 0.13 | -0.01 | -7.14% | 20 | 938 |
| 140.19 | 0.00 | - | - | 1 | 285.00 | 0.14 | -0.02 | -12.50% | 30 | 2,532 |
| - | - | - | - | - | 290.00 | 0.15 | -0.02 | -11.76% | 1 | 6,468 |
| - | - | - | - | - | 295.00 | 0.17 | -0.02 | -10.53% | 1 | 5,581 |
| 152.77 | 0.00 | - | 1 | 3 | 300.00 | 0.18 | -0.01 | -5.26% | 5 | 1,340 |
| 134.28 | 0.00 | - | - | 1 | 305.00 | 0.20 | -0.01 | -4.76% | 4 | 5,662 |
| 143.72 | 0.00 | - | 16 | 20 | 310.00 | 0.22 | -0.01 | -4.35% | 150 | 1,696 |
| - | - | - | - | - | 315.00 | 0.27 | 0.00 | - | 10 | 1,118 |
| 135.85 | 0.00 | - | 6 | 7 | 320.00 | 0.27 | -0.01 | -3.57% | 36 | 1,159 |
| 128.61 | 0.00 | - | - | 2 | 325.00 | 0.29 | -0.01 | -3.33% | 13 | 2,586 |
| 128.20 | 0.00 | - | 2 | 4 | 330.00 | 0.33 | 0.00 | - | 109 | 862 |
| 121.48 | 0.00 | - | 11 | 10 | 335.00 | 0.33 | -0.03 | -8.33% | 2 | 3,578 |
| 113.59 | 0.00 | - | 2 | 6 | 340.00 | 0.37 | -0.03 | -7.50% | 215 | 9,753 |
| 112.10 | 0.00 | - | 2 | 17 | 345.00 | 0.41 | -0.01 | -2.38% | 12 | 3,787 |
| 108.44 | 0.00 | - | 3 | 21 | 350.00 | 0.47 | +0.01 | +2.17% | 178 | 3,279 |
| 101.57 | 0.00 | - | 1 | 4 | 355.00 | 0.49 | -0.01 | -2.00% | 15 | 6,421 |
| 97.50 | 0.00 | - | 1 | 37 | 360.00 | 0.54 | -0.02 | -3.57% | 124 | 11,651 |
| 93.88 | 0.00 | - | 4 | 9 | 365.00 | 0.59 | -0.01 | -1.67% | 159 | 7,493 |
| 87.00 | 0.00 | - | 1 | 22 | 370.00 | 0.65 | -0.01 | -1.52% | 683 | 7,199 |
| 84.15 | 0.00 | - | 2 | 93 | 375.00 | 0.69 | -0.05 | -6.76% | 758 | 7,469 |
| 79.37 | 0.00 | - | 4 | 556 | 380.00 | 0.82 | +0.01 | +1.23% | 145 | 17,885 |
| 74.48 | +1.95 | +2.69% | 4 | 551 | 385.00 | 0.89 | -0.01 | -1.11% | 38 | 62,602 |
| 70.74 | +1.06 | +1.52% | 2 | 538 | 390.00 | 1.02 | -0.01 | -0.97% | 4,046 | 33,338 |
| 64.66 | +0.20 | +0.31% | 4 | 1,300 | 395.00 | 1.16 | +0.01 | +0.87% | 2,212 | 14,234 |
| 58.30 | 0.00 | - | 22 | 1,809 | 400.00 | 1.31 | 0.00 | - | 2,379 | 27,812 |
| 59.47 | 0.00 | - | 82 | 1,114 | 401.00 | 1.36 | +0.03 | +2.26% | 17 | 2,302 |
| 58.13 | -0.35 | -0.60% | 2 | 3,214 | 402.00 | 1.39 | +0.02 | +1.46% | 34 | 588 |
| 57.07 | 0.00 | - | 4 | 1,741 | 403.00 | 1.29 | -0.20 | -13.42% | 7 | 2,041 |
| 56.20 | +0.15 | +0.27% | 2 | 1,470 | 404.00 | 1.31 | -0.16 | -10.88% | 9 | 8,500 |
| 56.12 | +0.81 | +1.46% | 6 | 2,710 | 405.00 | 1.53 | +0.06 | +4.08% | 17 | 65,817 |
| 54.11 | +0.88 | +1.65% | 3 | 2,961 | 406.00 | 1.47 | -0.06 | -3.92% | 4 | 1,540 |
| 55.62 | +2.96 | +5.62% | 2 | 1,216 | 407.00 | 1.44 | -0.16 | -10.00% | 3 | 2,163 |
| 52.47 | +0.42 | +0.81% | 42 | 889 | 408.00 | 1.51 | -0.14 | -8.48% | 13 | 6,157 |
| 54.13 | +2.78 | +5.41% | 4 | 975 | 409.00 | 1.64 | -0.06 | -3.53% | 1 | 4,119 |
| 50.39 | -0.86 | -1.68% | 3 | 2,759 | 410.00 | 1.75 | +0.04 | +2.34% | 710 | 9,475 |
| 50.67 | +1.69 | +3.45% | 2 | 748 | 411.00 | 1.75 | 0.00 | - | 8 | 1,366 |
| 50.80 | +2.90 | +6.05% | 2 | 1,348 | 412.00 | 1.66 | -0.18 | -9.78% | 11 | 2,944 |
| 48.97 | +1.05 | +2.19% | 4 | 1,382 | 413.00 | 1.84 | -0.07 | -3.66% | 1 | 4,843 |
| 46.88 | +0.81 | +1.76% | 108 | 1,054 | 414.00 | 1.90 | -0.14 | -6.86% | 1 | 3,879 |
| 46.94 | +1.30 | +2.85% | 5 | 4,035 | 415.00 | 1.92 | -0.08 | -4.00% | 52 | 6,260 |
| 44.80 | +0.35 | +0.79% | 4 | 1,539 | 416.00 | 1.85 | -0.34 | -15.53% | 1 | 4,850 |
| 46.63 | +3.36 | +7.77% | 2 | 1,001 | 417.00 | 1.92 | -0.22 | -10.28% | 2 | 720 |
| 43.14 | +0.68 | +1.60% | 204 | 1,661 | 418.00 | 2.02 | -0.21 | -9.42% | 10 | 3,820 |
| 42.18 | +0.66 | +1.59% | 9 | 363 | 419.00 | 2.23 | -0.15 | -6.30% | 3 | 1,559 |
| 42.37 | +1.72 | +4.23% | 4 | 2,587 | 420.00 | 2.34 | -0.02 | -0.85% | 86 | 28,681 |
| 41.41 | +1.68 | +4.23% | 2 | 2,029 | 421.00 | 2.44 | -0.10 | -3.94% | 15 | 1,735 |
| 40.29 | +1.62 | +4.19% | 8 | 2,217 | 422.00 | 2.56 | +0.06 | +2.40% | 44 | 2,860 |
| 40.74 | +2.95 | +7.81% | 2 | 1,665 | 423.00 | 2.52 | -0.06 | -2.33% | 13 | 1,254 |
| 37.65 | +0.43 | +1.16% | 9 | 629 | 424.00 | 2.45 | -0.24 | -8.92% | 6 | 2,169 |
| 35.88 | 0.00 | - | 9 | 3,541 | 425.00 | 2.64 | -0.12 | -4.35% | 626 | 7,913 |
| 35.13 | 0.00 | - | 3 | 1,337 | 426.00 | 2.96 | -0.07 | -2.31% | 11 | 3,306 |
| 34.69 | +0.40 | +1.17% | 1 | 1,327 | 427.00 | 3.01 | 0.00 | - | 7 | 7,353 |
| 33.41 | 0.00 | - | 2 | 336 | 428.00 | 2.79 | -0.47 | -14.42% | 2 | 2,543 |
| 33.67 | +1.38 | +4.27% | 3 | 559 | 429.00 | 3.07 | -0.13 | -4.06% | 2 | 3,089 |
| 33.26 | +1.21 | +3.78% | 9 | 4,466 | 430.00 | 3.28 | +0.01 | +0.31% | 2,078 | 14,702 |
| 33.46 | +2.65 | +8.60% | 125 | 2,054 | 431.00 | 3.37 | -0.09 | -2.60% | 24 | 8,571 |
| 30.29 | +0.36 | +1.20% | 5 | 1,594 | 432.00 | 3.40 | -0.22 | -6.08% | 2 | 7,842 |
| 29.74 | +0.91 | +3.16% | 11 | 3,225 | 433.00 | 3.71 | -0.02 | -0.54% | 110 | 3,768 |
| 30.87 | +2.30 | +8.05% | 6 | 2,768 | 434.00 | 3.64 | -0.21 | -5.45% | 67 | 3,575 |
| 28.78 | +1.53 | +5.61% | 38 | 4,898 | 435.00 | 3.95 | +0.02 | +0.51% | 4,717 | 20,108 |
| 28.83 | +2.25 | +8.47% | 13 | 1,869 | 436.00 | 3.97 | -0.19 | -4.57% | 53 | 3,039 |
| 26.32 | +0.91 | +3.58% | 167 | 2,234 | 437.00 | 4.30 | -0.05 | -1.15% | 49 | 5,603 |
| 26.46 | +1.85 | +7.52% | 164 | 3,673 | 438.00 | 4.28 | -0.28 | -6.14% | 104 | 5,465 |
| 25.48 | +1.53 | +6.39% | 162 | 2,078 | 439.00 | 4.37 | -0.24 | -5.21% | 45 | 1,588 |
| 23.90 | +0.48 | +2.05% | 10 | 2,578 | 440.00 | 4.82 | +0.04 | +0.84% | 2,235 | 9,464 |
| 23.18 | +1.00 | +4.51% | 128 | 1,617 | 441.00 | 4.98 | +0.06 | +1.22% | 142 | 1,662 |
| 23.26 | +1.84 | +8.59% | 89 | 3,623 | 442.00 | 5.21 | -0.05 | -0.95% | 28 | 2,048 |
| 22.18 | +1.58 | +7.67% | 106 | 3,402 | 443.00 | 5.32 | -0.05 | -0.93% | 7 | 2,951 |
| 21.39 | +0.28 | +1.33% | 48 | 571 | 444.00 | 5.68 | -0.09 | -1.56% | 124 | 2,366 |
| 20.86 | +1.78 | +9.33% | 20 | 4,163 | 445.00 | 5.95 | +0.14 | +2.41% | 832 | 12,004 |
| 19.90 | +1.55 | +8.45% | 54 | 3,403 | 446.00 | 6.15 | +0.13 | +2.16% | 214 | 783 |
| 18.37 | +0.31 | +1.72% | 49 | 3,411 | 447.00 | 6.34 | -0.26 | -3.94% | 248 | 2,911 |
| 17.97 | +0.89 | +5.21% | 37 | 3,621 | 448.00 | 6.35 | -0.23 | -3.50% | 295 | 6,262 |
| 16.87 | +0.47 | +2.87% | 36 | 2,560 | 449.00 | 6.71 | -0.26 | -3.73% | 239 | 4,309 |
| 16.31 | +0.84 | +5.43% | 55 | 7,396 | 450.00 | 7.20 | 0.00 | - | 2,844 | 30,756 |
| 13.01 | +0.60 | +4.83% | 294 | 25,652 | 455.00 | 8.94 | +0.04 | +0.45% | 2,902 | 25,202 |
| 9.90 | +0.45 | +4.76% | 2,166 | 26,236 | 460.00 | 11.15 | +0.05 | +0.45% | 750 | 4,345 |
| 7.17 | +0.31 | +4.52% | 449 | 22,879 | 465.00 | 14.14 | +0.13 | +0.93% | 6 | 865 |
| 5.13 | +0.35 | +7.32% | 538 | 15,404 | 470.00 | 16.26 | -1.09 | -6.28% | 12 | 81 |
| 3.50 | +0.28 | +8.70% | 478 | 7,262 | 475.00 | 20.20 | -1.26 | -5.87% | 10 | 45 |
| 2.38 | +0.38 | +19.00% | 236 | 14,974 | 480.00 | 24.15 | -2.24 | -8.49% | 9 | 40 |
| 1.54 | +0.26 | +20.31% | 720 | 5,793 | 485.00 | 29.41 | -1.59 | -5.13% | 2 | 7 |
| 0.95 | +0.15 | +18.75% | 973 | 15,559 | 490.00 | 40.99 | 0.00 | - | - | 0 |
| 0.59 | +0.10 | +20.41% | 245 | 2,080 | 495.00 | 40.29 | 0.00 | - | 2 | 1 |
| 0.38 | +0.07 | +22.58% | 127 | 2,410 | 500.00 | 46.20 | 0.00 | - | 1 | 1 |
| 0.27 | +0.04 | +17.39% | 237 | 9,416 | 505.00 | 65.35 | 0.00 | - | - | 1 |
| 0.19 | +0.04 | +26.67% | 9 | 8,493 | 510.00 | 70.38 | 0.00 | - | - | 0 |
| 0.13 | +0.03 | +30.00% | 519 | 1,740 | 515.00 | - | - | - | - | - |
| 0.10 | +0.03 | +42.86% | 3 | 1,394 | 520.00 | - | - | - | - | - |
| 0.07 | +0.01 | +16.67% | 21 | 813 | 525.00 | 72.41 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 226 | 530.00 | 81.42 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 46 | 461 | 535.00 | 86.50 | 0.00 | - | - | 0 |
| 0.05 | +0.02 | +66.67% | 19 | 117 | 540.00 | 90.59 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 214 | 545.00 | 95.55 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 687 | 550.00 | 95.68 | 0.00 | - | 2 | 1 |
© 2023 Yahoo. All rights reserved.