Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,230.65 -175.01 (-0.46%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,253.91 -3,707.34 (-5.80%) CMC Crypto 200
1,295.11 -43.95 (-3.28%)
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
24 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.11 | +0.02 | +22.22% | 9 | 85 |
| 110.49 | 0.00 | - | 10 | 24 | 400.00 | 0.12 | +0.02 | +20.00% | 11 | 386 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.12 | +0.01 | +9.09% | 4 | 12,528 |
| 92.50 | 0.00 | - | 2 | 5 | 410.00 | 0.13 | 0.00 | - | 1 | 936 |
| 92.93 | 0.00 | - | 2 | 2 | 415.00 | 0.15 | 0.00 | - | 2 | 1,888 |
| 79.38 | 0.00 | - | 50 | 52 | 420.00 | 0.15 | +0.01 | +7.14% | 2 | 1,135 |
| 84.08 | 0.00 | - | 1 | 63 | 425.00 | 0.15 | +0.01 | +7.14% | 1 | 1,838 |
| 77.11 | +9.11 | +13.40% | 15 | 4 | 430.00 | 0.19 | +0.02 | +11.76% | 8 | 1,938 |
| 69.17 | -6.56 | -8.66% | 1 | 15 | 435.00 | 0.19 | 0.00 | - | 424 | 1,104 |
| 71.77 | 0.00 | - | 12 | 17 | 440.00 | 0.25 | +0.04 | +19.05% | 171 | 510 |
| 66.76 | 0.00 | - | 15 | 26 | 445.00 | 0.25 | +0.02 | +8.70% | 888 | 1,381 |
| 58.06 | -2.80 | -4.60% | 2 | 44 | 450.00 | 0.33 | +0.07 | +26.92% | 220 | 1,756 |
| 50.90 | 0.00 | - | 5 | 18 | 455.00 | 0.35 | +0.05 | +16.67% | 280 | 2,709 |
| 52.62 | 0.00 | - | 8 | 25 | 460.00 | 0.46 | +0.12 | +35.29% | 318 | 1,786 |
| 46.96 | 0.00 | - | 1 | 153 | 465.00 | 0.57 | +0.18 | +46.15% | 217 | 3,099 |
| 42.90 | 0.00 | - | 15 | 72 | 470.00 | 1.91 | +1.42 | +289.80% | 107 | 2,178 |
| 37.32 | 0.00 | - | 1 | 91 | 475.00 | 1.05 | +0.42 | +66.67% | 1,298 | 13,972 |
| 27.82 | -4.13 | -12.93% | 6 | 90 | 480.00 | 1.53 | +0.64 | +71.91% | 21,046 | 5,909 |
| - | - | - | - | - | 481.00 | 1.70 | +0.72 | +73.47% | 19 | 1,178 |
| 26.50 | +0.52 | +2.00% | 8 | 40 | 482.00 | 1.75 | +0.53 | +43.44% | 70 | 737 |
| 28.09 | -2.38 | -7.81% | 6 | 71 | 483.00 | 1.88 | +0.74 | +64.91% | 19 | 722 |
| 27.18 | +2.73 | +11.17% | 6 | 53 | 484.00 | 1.93 | +0.74 | +62.18% | 114 | 969 |
| 23.75 | -4.19 | -15.00% | 3 | 132 | 485.00 | 2.09 | +0.97 | +86.61% | 329 | 2,017 |
| 24.27 | 0.00 | - | 64 | 212 | 486.00 | 2.24 | +0.89 | +65.93% | 328 | 714 |
| 24.02 | -2.24 | -8.53% | 200 | 213 | 487.00 | 2.40 | +1.09 | +83.21% | 126 | 1,138 |
| 22.67 | 0.00 | - | 30 | 28 | 488.00 | 2.65 | +1.11 | +72.08% | 142 | 1,330 |
| 21.39 | 0.00 | - | - | 4 | 489.00 | 2.75 | +1.29 | +88.36% | 142 | 3,056 |
| 17.72 | -5.89 | -24.95% | 44 | 1,173 | 490.00 | 3.06 | +1.45 | +90.06% | 22,738 | 7,094 |
| 22.06 | -1.20 | -5.16% | 20 | 12 | 491.00 | 3.40 | +1.61 | +89.94% | 79 | 1,043 |
| 18.47 | -3.92 | -17.51% | 4 | 29 | 492.00 | 3.36 | +1.57 | +87.71% | 261 | 1,656 |
| 17.08 | -3.87 | -18.47% | 231 | 232 | 493.00 | 3.56 | +1.18 | +49.58% | 98 | 1,545 |
| 18.65 | -1.74 | -8.53% | 31 | 319 | 494.00 | 3.97 | +1.69 | +74.12% | 199 | 2,753 |
| 13.72 | -4.73 | -25.64% | 72 | 1,214 | 495.00 | 4.06 | +1.83 | +82.06% | 575 | 13,458 |
| 15.20 | -3.62 | -19.23% | 2 | 271 | 496.00 | 4.65 | +2.12 | +83.79% | 215 | 1,682 |
| 16.30 | -0.50 | -2.98% | 1 | 552 | 497.00 | 4.80 | +2.11 | +78.44% | 893 | 1,535 |
| 14.33 | -3.31 | -18.76% | 1 | 666 | 498.00 | 5.21 | +2.51 | +92.96% | 225 | 1,206 |
| 12.15 | -3.51 | -22.41% | 4 | 769 | 499.00 | 5.65 | +2.75 | +94.83% | 715 | 2,245 |
| 10.27 | -4.05 | -28.28% | 38 | 1,040 | 500.00 | 5.96 | +2.81 | +89.21% | 2,495 | 9,853 |
| 9.47 | -4.12 | -30.32% | 349 | 2,428 | 501.00 | 6.34 | +3.04 | +92.12% | 145 | 1,058 |
| 8.40 | -4.12 | -32.91% | 37 | 1,040 | 502.00 | 6.69 | +3.14 | +88.45% | 188 | 1,108 |
| 8.06 | -3.98 | -33.06% | 24 | 1,208 | 503.00 | 6.77 | +2.47 | +57.44% | 1,188 | 2,169 |
| 7.41 | -3.74 | -33.54% | 144 | 1,297 | 504.00 | 7.66 | +3.48 | +83.25% | 7,855 | 1,538 |
| 6.80 | -4.78 | -41.28% | 489 | 1,083 | 505.00 | 8.05 | +3.69 | +84.63% | 595 | 1,659 |
| 6.23 | -4.58 | -42.37% | 372 | 847 | 506.00 | 8.33 | +3.30 | +65.61% | 268 | 770 |
| 5.80 | -4.20 | -42.00% | 584 | 941 | 507.00 | 8.73 | +3.74 | +74.95% | 435 | 869 |
| 5.30 | -4.27 | -44.62% | 704 | 1,843 | 508.00 | 9.67 | +4.42 | +84.19% | 580 | 1,238 |
| 4.66 | -4.36 | -48.34% | 472 | 975 | 509.00 | 10.09 | +4.37 | +76.40% | 193 | 896 |
| 4.46 | -3.85 | -46.33% | 1,116 | 2,006 | 510.00 | 11.00 | +4.83 | +78.28% | 297 | 2,208 |
| 4.62 | -3.28 | -41.52% | 291 | 591 | 511.00 | 11.00 | +4.45 | +67.94% | 39 | 554 |
| 3.95 | -3.21 | -44.83% | 600 | 834 | 512.00 | 12.53 | +5.56 | +79.77% | 25 | 1,096 |
| 3.33 | -3.18 | -48.85% | 179 | 921 | 513.00 | 13.21 | +5.51 | +71.56% | 16 | 820 |
| 3.79 | -2.27 | -37.46% | 510 | 1,096 | 514.00 | 11.04 | +1.79 | +19.35% | 38 | 1,107 |
| 2.64 | -2.93 | -52.60% | 1,083 | 1,403 | 515.00 | 13.54 | +4.99 | +58.36% | 26 | 378 |
| 2.52 | -2.58 | -50.59% | 252 | 1,136 | 516.00 | 13.97 | +4.72 | +51.03% | 55 | 773 |
| 2.26 | -2.35 | -50.98% | 558 | 1,281 | 517.00 | 14.94 | +5.04 | +50.91% | 103 | 132 |
| 1.91 | -2.23 | -53.86% | 312 | 1,419 | 518.00 | 15.84 | +5.32 | +50.57% | 140 | 264 |
| 1.61 | -2.13 | -56.95% | 265 | 822 | 519.00 | 14.93 | +2.75 | +22.58% | 4 | 461 |
| 1.58 | -1.94 | -55.11% | 734 | 4,342 | 520.00 | 13.95 | +2.21 | +18.82% | 2 | 571 |
| 1.41 | -1.67 | -54.22% | 78 | 1,119 | 521.00 | 15.78 | +2.54 | +19.18% | 2 | 232 |
| 1.27 | -1.58 | -55.44% | 80 | 1,199 | 522.00 | 17.87 | +4.66 | +35.28% | 174 | 379 |
| 1.00 | -1.52 | -60.32% | 80 | 1,873 | 523.00 | 19.52 | 0.00 | - | 1 | 300 |
| 0.89 | -1.35 | -60.27% | 616 | 1,120 | 524.00 | 21.10 | +5.74 | +37.37% | 105 | 110 |
| 0.81 | -1.19 | -59.50% | 549 | 2,612 | 525.00 | 20.48 | +4.89 | +31.37% | 146 | 87 |
| 0.69 | -1.03 | -59.88% | 426 | 1,718 | 526.00 | 20.62 | -2.13 | -9.36% | 123 | 1 |
| 0.55 | -0.75 | -57.69% | 83 | 1,454 | 527.00 | 21.10 | +0.85 | +4.20% | 74 | 1 |
| 0.52 | -0.61 | -53.98% | 132 | 4,085 | 528.00 | 18.25 | 0.00 | - | 1 | 1 |
| 0.44 | -0.51 | -53.68% | 42 | 2,036 | 529.00 | 24.70 | 0.00 | - | 64 | 0 |
| 0.39 | -0.60 | -60.61% | 476 | 2,038 | 530.00 | 22.01 | 0.00 | - | 2 | 2 |
| 0.33 | -0.53 | -61.63% | 164 | 775 | 531.00 | 28.00 | 0.00 | - | 2 | 0 |
| 0.26 | -0.47 | -64.38% | 100 | 788 | 532.00 | 28.48 | 0.00 | - | 2 | 0 |
| 0.28 | -0.19 | -40.43% | 21 | 1,876 | 533.00 | 29.51 | 0.00 | - | 2 | 0 |
| 0.21 | -0.34 | -61.82% | 33 | 576 | 534.00 | 23.89 | 0.00 | - | 127 | 0 |
| 0.17 | -0.23 | -57.50% | 131 | 646 | 535.00 | 25.50 | 0.00 | - | 2 | 2 |
| 0.18 | -0.24 | -57.14% | 4 | 544 | 536.00 | 32.34 | 0.00 | - | 3 | 0 |
| 0.23 | -0.03 | -11.54% | 7 | 382 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.14 | -0.22 | -61.11% | 7 | 919 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.10 | -0.18 | -64.29% | 8 | 863 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.09 | -0.10 | -52.63% | 106 | 1,008 | 540.00 | 36.55 | 0.00 | - | 4 | 0 |
| 0.06 | -0.05 | -45.45% | 100 | 1,197 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.04 | -0.03 | -42.86% | 48 | 852 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 3 | 676 | 555.00 | 46.36 | 0.00 | - | 2 | 0 |
| 0.02 | -0.02 | -50.00% | 62 | 535 | 560.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 10 | 396 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 1 | 64 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 17 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 162 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 15 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 530 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 22 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.