Singapore markets close in 7 hours 33 minutes
Straits Times Index
3,307.96 +2.97 (+0.09%) Nikkei
38,624.86 -295.40 (-0.76%) Hang Seng
19,376.53 0.00 (0.00%) FTSE 100
8,438.65 -7.15 (-0.08%) Bitcoin USD
65,179.25 -957.82 (-1.45%) CMC Crypto 200
1,377.09 -16.96 (-1.22%)
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
7 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 180.09 | 0.00 | - | 25 | 30 | 350.00 | 0.02 | 0.00 | - | 123 | 575 |
| - | - | - | - | - | 355.00 | 0.02 | 0.00 | - | 3 | 5,214 |
| - | - | - | - | - | 360.00 | 0.02 | -0.01 | -33.33% | 1 | 61 |
| - | - | - | - | - | 365.00 | 0.03 | -0.01 | -25.00% | 1 | 93 |
| 161.31 | +1.14 | +0.71% | 3 | 26 | 370.00 | 0.03 | 0.00 | - | 52 | 130 |
| 145.98 | 0.00 | - | 5 | 5 | 375.00 | 0.03 | 0.00 | - | 222 | 171 |
| 129.70 | 0.00 | - | - | 0 | 380.00 | 0.03 | -0.02 | -40.00% | 8 | 678 |
| - | - | - | - | - | 385.00 | 0.04 | 0.00 | - | 29 | 49 |
| - | - | - | - | - | 390.00 | 0.04 | 0.00 | - | 21 | 333 |
| 136.37 | +18.78 | +15.97% | 25 | 1 | 395.00 | 0.04 | 0.00 | - | 37 | 81 |
| 130.59 | +10.99 | +9.19% | 15 | 2 | 400.00 | 0.03 | -0.04 | -57.14% | 3 | 141 |
| 126.42 | +15.04 | +13.50% | 3 | 1 | 405.00 | 0.04 | -0.01 | -20.00% | 10 | 3,533 |
| - | - | - | - | - | 410.00 | 0.04 | -0.01 | -20.00% | 151 | 78 |
| - | - | - | - | - | 415.00 | 0.05 | -0.01 | -16.67% | 1 | 700 |
| 111.41 | +8.53 | +8.29% | 2 | 21 | 420.00 | 0.06 | 0.00 | - | 204 | 28,185 |
| - | - | - | - | - | 425.00 | 0.06 | 0.00 | - | 50 | 430 |
| 101.44 | +7.99 | +8.55% | 2 | 5 | 430.00 | 0.07 | 0.00 | - | 10 | 56 |
| 97.75 | +10.05 | +11.46% | 5 | 9 | 435.00 | 0.06 | -0.02 | -25.00% | 1 | 2,049 |
| 90.53 | +7.67 | +9.26% | 16 | 59 | 440.00 | 0.07 | -0.01 | -12.50% | 2 | 677 |
| 85.50 | 0.00 | - | 3 | 4 | 445.00 | 0.07 | -0.02 | -22.22% | 3 | 848 |
| 72.94 | 0.00 | - | 43 | 57 | 450.00 | 0.08 | -0.02 | -20.00% | 5 | 764 |
| 76.59 | +8.99 | +13.30% | 43 | 14 | 455.00 | 0.08 | -0.01 | -11.11% | 233 | 1,050 |
| 71.58 | +8.40 | +13.30% | 5 | 35 | 460.00 | 0.10 | 0.00 | - | 15 | 1,340 |
| 58.21 | 0.00 | - | 34 | 32 | 465.00 | 0.11 | 0.00 | - | 351 | 1,371 |
| 62.59 | +9.87 | +18.72% | 28 | 120 | 470.00 | 0.13 | 0.00 | - | 99 | 1,325 |
| 56.67 | +8.32 | +17.21% | 3 | 14 | 475.00 | 0.14 | -0.02 | -12.50% | 147 | 3,531 |
| 30.26 | 0.00 | - | - | 18 | 476.00 | 0.14 | -0.01 | -6.67% | 1 | 298 |
| 36.35 | 0.00 | - | - | 50 | 477.00 | 0.14 | -0.02 | -12.50% | 300 | 150 |
| 35.50 | 0.00 | - | - | 50 | 478.00 | 0.14 | -0.03 | -17.65% | 3 | 675 |
| 35.75 | 0.00 | - | 14 | 13 | 479.00 | 0.17 | +0.01 | +6.25% | 24 | 423 |
| 52.01 | +1.44 | +2.85% | 1 | 93 | 480.00 | 0.17 | 0.00 | - | 241 | 3,607 |
| 50.93 | +8.83 | +20.97% | 14 | 6 | 481.00 | 0.15 | -0.04 | -21.05% | 4 | 137 |
| 49.02 | 0.00 | - | 1 | 84 | 482.00 | 0.18 | -0.02 | -10.00% | 14 | 488 |
| 38.61 | 0.00 | - | 1 | 64 | 483.00 | 0.17 | -0.04 | -19.05% | 2 | 1,367 |
| 36.65 | 0.00 | - | 2 | 6 | 484.00 | 0.19 | -0.02 | -9.52% | 8 | 343 |
| 38.15 | 0.00 | - | 1 | 70 | 485.00 | 0.20 | 0.00 | - | 111 | 681 |
| 43.26 | 0.00 | - | 1 | 34 | 486.00 | 0.18 | -0.05 | -21.74% | 5 | 367 |
| 26.99 | 0.00 | - | 1 | 74 | 487.00 | 0.20 | -0.03 | -13.04% | 28 | 367 |
| 19.53 | 0.00 | - | 2 | 135 | 488.00 | 0.21 | -0.03 | -12.50% | 114 | 698 |
| 34.82 | 0.00 | - | 1 | 6 | 489.00 | 0.22 | -0.03 | -12.00% | 25 | 3,801 |
| 42.10 | +2.30 | +5.78% | 1 | 100 | 490.00 | 0.23 | -0.02 | -8.00% | 202 | 9,730 |
| 34.10 | 0.00 | - | 2 | 48 | 491.00 | 0.23 | -0.05 | -17.86% | 14 | 3,179 |
| 39.61 | +2.93 | +7.99% | 2 | 37 | 492.00 | 0.25 | -0.05 | -16.67% | 21 | 389 |
| 28.50 | 0.00 | - | 7 | 25 | 492.50 | 0.30 | 0.00 | - | 377 | 519 |
| 39.81 | +9.16 | +29.89% | 1 | 52 | 493.00 | 0.25 | -0.01 | -3.85% | 103 | 513 |
| 37.41 | 0.00 | - | 1 | 10 | 494.00 | 0.26 | -0.05 | -16.13% | 12 | 671 |
| 37.26 | +1.21 | +3.36% | 2 | 90 | 495.00 | 0.28 | -0.02 | -6.67% | 118 | 5,266 |
| 35.50 | +7.63 | +27.38% | 1 | 45 | 496.00 | 0.30 | -0.03 | -9.09% | 27 | 489 |
| 28.92 | 0.00 | - | 1 | 72 | 497.00 | 0.34 | +0.01 | +3.03% | 78 | 1,165 |
| 13.10 | 0.00 | - | - | 1 | 497.50 | 0.34 | +0.01 | +3.03% | 31 | 501 |
| 34.27 | +1.19 | +3.60% | 1 | 45 | 498.00 | 0.31 | -0.03 | -8.82% | 45 | 869 |
| 32.63 | 0.00 | - | 3 | 82 | 499.00 | 0.34 | -0.02 | -5.56% | 47 | 944 |
| 32.32 | +0.41 | +1.28% | 2 | 424 | 500.00 | 0.40 | 0.00 | - | 893 | 3,383 |
| 27.79 | 0.00 | - | 1 | 352 | 501.00 | 0.39 | -0.01 | -2.50% | 42 | 835 |
| 29.17 | 0.00 | - | 6 | 102 | 502.00 | 0.42 | -0.05 | -10.64% | 120 | 661 |
| 30.03 | +1.00 | +3.44% | 1 | 138 | 502.50 | 0.45 | 0.00 | - | 78 | 439 |
| 29.81 | +0.76 | +2.62% | 5 | 97 | 503.00 | 0.47 | +0.01 | +2.17% | 106 | 3,527 |
| 28.05 | +1.66 | +6.29% | 6 | 278 | 504.00 | 0.48 | -0.02 | -4.00% | 40 | 2,224 |
| 27.20 | +0.67 | +2.53% | 8 | 229 | 505.00 | 0.52 | -0.05 | -8.77% | 441 | 4,490 |
| 25.00 | -0.52 | -2.04% | 5 | 515 | 506.00 | 0.53 | -0.03 | -5.36% | 52 | 1,353 |
| 25.28 | +0.58 | +2.35% | 6 | 334 | 507.00 | 0.64 | +0.03 | +4.92% | 98 | 1,645 |
| 25.36 | +6.11 | +31.74% | 2 | 644 | 507.50 | 0.58 | -0.10 | -14.71% | 27 | 1,159 |
| 23.81 | +0.37 | +1.58% | 1 | 729 | 508.00 | 0.67 | -0.02 | -2.90% | 234 | 1,485 |
| 23.36 | +0.51 | +2.23% | 29 | 730 | 509.00 | 0.73 | -0.01 | -1.35% | 121 | 1,287 |
| 22.07 | +0.32 | +1.47% | 104 | 1,347 | 510.00 | 0.78 | -0.03 | -3.70% | 3,633 | 2,255 |
| 22.12 | +1.29 | +6.19% | 31 | 656 | 511.00 | 0.87 | 0.00 | - | 192 | 2,346 |
| 20.57 | +1.04 | +5.33% | 9 | 523 | 512.00 | 0.86 | -0.04 | -4.44% | 135 | 2,280 |
| 20.69 | +1.29 | +6.65% | 3 | 403 | 512.50 | 0.97 | -0.02 | -2.02% | 47 | 2,309 |
| 19.34 | -0.14 | -0.72% | 3 | 226 | 513.00 | 0.95 | -0.08 | -7.77% | 201 | 4,570 |
| 18.71 | +0.75 | +4.18% | 17 | 600 | 514.00 | 1.13 | +0.10 | +9.71% | 383 | 1,819 |
| 17.47 | -0.45 | -2.51% | 136 | 1,616 | 515.00 | 1.20 | -0.05 | -4.00% | 1,023 | 2,881 |
| 17.37 | +1.17 | +7.22% | 5 | 995 | 516.00 | 1.24 | +0.01 | +0.81% | 581 | 1,273 |
| 14.56 | -1.57 | -9.73% | 17 | 1,080 | 517.00 | 1.47 | +0.08 | +5.76% | 733 | 2,323 |
| 14.87 | -0.93 | -5.89% | 4 | 915 | 517.50 | 1.33 | -0.06 | -4.32% | 320 | 1,097 |
| 14.72 | -0.60 | -3.92% | 106 | 1,989 | 518.00 | 1.60 | +0.01 | +0.63% | 626 | 1,744 |
| 14.84 | +0.45 | +3.13% | 15 | 1,308 | 519.00 | 1.75 | -0.01 | -0.57% | 544 | 1,488 |
| 13.29 | +0.28 | +2.15% | 268 | 2,541 | 520.00 | 1.94 | +0.03 | +1.57% | 3,889 | 4,558 |
| 11.32 | -0.88 | -7.21% | 88 | 1,946 | 521.00 | 2.13 | +0.04 | +1.91% | 694 | 1,343 |
| 10.46 | -1.53 | -12.76% | 64 | 1,497 | 522.00 | 2.34 | +0.02 | +0.86% | 1,215 | 1,966 |
| 9.72 | -0.74 | -7.07% | 88 | 853 | 523.00 | 2.59 | +0.21 | +8.82% | 451 | 4,507 |
| 10.20 | -0.19 | -1.83% | 58 | 984 | 524.00 | 2.82 | +0.28 | +11.02% | 377 | 3,180 |
| 8.28 | -0.78 | -8.61% | 272 | 3,221 | 525.00 | 3.16 | +0.09 | +2.93% | 1,369 | 3,254 |
| 7.60 | -0.68 | -8.21% | 107 | 2,226 | 526.00 | 3.49 | +0.07 | +2.05% | 375 | 3,970 |
| 7.17 | -0.60 | -7.72% | 172 | 3,326 | 527.00 | 3.87 | +0.31 | +8.71% | 2,798 | 633 |
| 6.63 | -1.30 | -16.39% | 464 | 488 | 527.50 | 4.00 | +0.10 | +2.56% | 194 | 158 |
| 6.48 | -0.79 | -10.87% | 133 | 396 | 528.00 | 4.26 | +0.16 | +3.90% | 1,171 | 472 |
| 5.76 | -0.64 | -10.00% | 706 | 191 | 529.00 | 4.65 | +0.23 | +5.20% | 360 | 268 |
| 5.17 | -0.58 | -10.09% | 1,908 | 4,642 | 530.00 | 5.10 | +0.12 | +2.41% | 1,640 | 787 |
| 4.57 | -0.78 | -14.58% | 1,018 | 4,788 | 531.00 | 5.35 | +0.19 | +3.68% | 824 | 1,352 |
| 2.87 | -0.52 | -15.34% | 2,727 | 5,029 | 535.00 | 7.76 | +0.07 | +0.91% | 204 | 826 |
| 1.42 | -0.33 | -18.86% | 1,784 | 7,099 | 540.00 | 11.30 | -0.02 | -0.18% | 1,371 | 1,085 |
| 0.61 | -0.23 | -27.38% | 1,090 | 2,887 | 545.00 | - | - | - | - | - |
| 0.27 | -0.09 | -25.00% | 784 | 2,523 | 550.00 | 23.27 | 0.00 | - | 2 | 5 |
| 0.12 | -0.07 | -36.84% | 1,189 | 1,058 | 555.00 | 26.10 | 0.00 | - | 36 | 0 |
| 0.06 | -0.04 | -40.00% | 226 | 582 | 560.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 113 | 658 | 565.00 | - | - | - | - | - |
| 0.04 | -0.01 | -20.00% | 58 | 263 | 570.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 5 | 126 | 575.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 137 | 580.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 25 | 50 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 41 | 14 | 590.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 72 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.