Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,087.24 +10.08 (+0.33%) S&P 500
4,564.81 -2.37 (-0.05%) Dow
36,138.36 +13.80 (+0.04%) Nasdaq
14,231.70 +1.78 (+0.01%) Bitcoin USD
44,108.50 +814.11 (+1.88%) CMC Crypto 200
899.36 +656.68 (+270.60%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:46PM EST. Market open.
Calls
21 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 236.50 | 0.00 | - | 3 | 170 | 180.00 | 0.21 | 0.00 | - | 811 | 5,381 |
| 266.19 | 0.00 | - | - | 1 | 185.00 | 0.22 | 0.00 | - | 15 | 1,150 |
| 252.98 | 0.00 | - | 1 | 8 | 190.00 | 0.25 | 0.00 | - | 26 | 1,547 |
| 201.30 | 0.00 | - | 2 | 2 | 195.00 | 0.33 | 0.00 | - | 1 | 664 |
| 257.98 | 0.00 | - | 1 | 64 | 200.00 | 0.28 | 0.00 | - | 1 | 4,320 |
| 201.74 | 0.00 | - | 2 | 2 | 205.00 | 0.33 | 0.00 | - | 3 | 537 |
| 223.03 | 0.00 | - | 1 | 19 | 210.00 | 0.30 | -0.02 | -6.25% | 9 | 556 |
| 244.20 | 0.00 | - | 1 | 14 | 215.00 | 0.34 | -0.02 | -5.56% | 2 | 4,206 |
| 239.75 | 0.00 | - | 1 | 21 | 220.00 | 0.35 | -0.03 | -7.89% | 525 | 8,457 |
| 219.30 | 0.00 | - | 2 | 8 | 225.00 | 0.37 | -0.03 | -7.50% | 100 | 788 |
| 213.70 | 0.00 | - | 3 | 30 | 230.00 | 0.41 | 0.00 | - | 21 | 1,530 |
| 223.00 | 0.00 | - | 27 | 54 | 235.00 | 0.50 | 0.00 | - | 1 | 299 |
| 182.00 | 0.00 | - | 5 | 7 | 240.00 | 0.47 | 0.00 | - | 6 | 916 |
| 213.72 | 0.00 | - | 2 | 1 | 245.00 | 0.51 | 0.00 | - | 3 | 952 |
| 212.16 | +2.01 | +0.96% | 1 | 79 | 250.00 | 0.51 | -0.04 | -7.27% | 5 | 1,571 |
| 204.88 | 0.00 | - | 1 | 26 | 255.00 | 0.57 | 0.00 | - | 3 | 171 |
| 203.25 | 0.00 | - | 1 | 39 | 260.00 | 0.63 | 0.00 | - | 6 | 5,031 |
| 197.00 | 0.00 | - | 2 | 75 | 265.00 | 0.70 | 0.00 | - | 16 | 1,039 |
| 192.15 | 0.00 | - | 4 | 68 | 270.00 | 0.70 | 0.00 | - | 5 | 1,749 |
| 187.02 | 0.00 | - | 17 | 27 | 275.00 | 0.75 | 0.00 | - | 13 | 3,880 |
| 183.68 | 0.00 | - | 7 | 840 | 280.00 | 0.80 | 0.00 | - | 4 | 3,431 |
| 185.53 | 0.00 | - | 11 | 100 | 285.00 | 0.82 | -0.03 | -3.53% | 1 | 1,186 |
| 167.50 | 0.00 | - | 1 | 208 | 290.00 | 0.98 | 0.00 | - | 2 | 4,273 |
| 167.22 | 0.00 | - | 4 | 46 | 295.00 | 1.03 | 0.00 | - | 20 | 3,937 |
| 163.40 | +0.91 | +0.56% | 3 | 1,028 | 300.00 | 1.00 | -0.03 | -2.91% | 81 | 28,366 |
| 158.85 | 0.00 | - | 2 | 937 | 305.00 | 1.08 | -0.06 | -5.26% | 3 | 2,990 |
| 152.86 | 0.00 | - | 170 | 1,017 | 310.00 | 1.13 | 0.00 | - | 101 | 2,880 |
| 148.05 | 0.00 | - | 386 | 529 | 315.00 | 1.23 | -0.05 | -3.91% | 1 | 3,260 |
| 144.82 | +0.12 | +0.08% | 1 | 2,845 | 320.00 | 1.33 | 0.00 | - | 72 | 16,815 |
| 137.78 | 0.00 | - | 1 | 326 | 325.00 | 1.42 | -0.02 | -1.39% | 31 | 6,837 |
| 134.33 | 0.00 | - | 104 | 1,052 | 330.00 | 1.54 | -0.01 | -0.65% | 56 | 19,119 |
| 128.58 | 0.00 | - | 3 | 486 | 335.00 | 1.64 | -0.01 | -0.61% | 1 | 9,454 |
| 123.87 | 0.00 | - | 4 | 1,265 | 340.00 | 1.77 | -0.04 | -2.21% | 10 | 9,560 |
| 120.90 | 0.00 | - | 9 | 5,030 | 345.00 | 1.94 | 0.00 | - | 10 | 7,559 |
| 115.50 | 0.00 | - | 1 | 2,708 | 350.00 | 2.04 | -0.02 | -0.97% | 43 | 31,720 |
| 110.77 | +0.19 | +0.17% | 2 | 838 | 355.00 | 2.14 | -0.07 | -3.17% | 6 | 4,704 |
| 105.31 | 0.00 | - | 3 | 2,250 | 360.00 | 2.39 | -0.05 | -2.05% | 1 | 25,787 |
| 103.41 | +2.04 | +2.01% | 4 | 614 | 365.00 | 2.61 | -0.05 | -1.88% | 3 | 15,904 |
| 96.48 | -0.31 | -0.32% | 2 | 845 | 370.00 | 2.83 | -0.07 | -2.41% | 135 | 34,713 |
| 93.00 | 0.00 | - | 1 | 3,098 | 375.00 | 3.09 | -0.05 | -1.59% | 47 | 14,415 |
| 87.59 | 0.00 | - | 2 | 4,141 | 380.00 | 3.34 | -0.10 | -2.91% | 51 | 16,017 |
| 83.30 | 0.00 | - | 2 | 6,328 | 385.00 | 3.66 | -0.10 | -2.66% | 93 | 11,879 |
| 78.38 | 0.00 | - | 626 | 6,634 | 390.00 | 4.04 | -0.05 | -1.22% | 118 | 30,633 |
| 73.75 | 0.00 | - | 3 | 6,450 | 395.00 | 4.51 | 0.00 | - | 22 | 23,940 |
| 69.53 | 0.00 | - | 1 | 10,377 | 400.00 | 4.85 | -0.10 | -2.02% | 30 | 56,540 |
| 64.99 | 0.00 | - | 10 | 5,536 | 405.00 | 5.42 | -0.16 | -2.87% | 41 | 25,690 |
| 61.00 | +1.62 | +2.73% | 1 | 12,892 | 410.00 | 6.04 | +0.08 | +1.34% | 8 | 15,286 |
| 58.75 | 0.00 | - | 100 | 304 | 412.00 | 6.30 | 0.00 | - | 52 | 1,162 |
| 57.90 | 0.00 | - | 100 | 153 | 413.00 | 6.63 | 0.00 | - | 1 | 682 |
| 56.38 | 0.00 | - | 2 | 80 | 414.00 | 6.89 | 0.00 | - | 2 | 347 |
| 56.78 | +0.27 | +0.48% | 2 | 11,305 | 415.00 | 6.70 | +0.02 | +0.30% | 31 | 26,280 |
| 55.31 | 0.00 | - | 2 | 241 | 416.00 | 6.54 | -0.24 | -3.54% | 1 | 307 |
| 54.42 | 0.00 | - | 6 | 12 | 417.00 | 6.85 | 0.00 | - | 4 | 311 |
| 54.49 | 0.00 | - | 2 | 105 | 418.00 | 7.10 | 0.00 | - | 8 | 123 |
| 53.27 | 0.00 | - | 3 | 815 | 419.00 | 6.96 | -0.39 | -5.31% | 1 | 978 |
| 53.00 | +0.13 | +0.25% | 2 | 16,416 | 420.00 | 7.27 | -0.03 | -0.41% | 6 | 52,391 |
| 53.41 | +1.44 | +2.77% | 2 | 799 | 421.00 | 7.37 | -0.28 | -3.66% | 3,675 | 1,021 |
| 50.91 | 0.00 | - | 2 | 1,163 | 422.00 | 7.75 | 0.00 | - | 24 | 4,842 |
| 48.71 | 0.00 | - | 148 | 372 | 423.00 | 7.86 | 0.00 | - | 3 | 2,039 |
| 49.14 | 0.00 | - | 4 | 1,000 | 424.00 | 8.05 | 0.00 | - | 19 | 1,639 |
| 50.28 | +1.89 | +3.91% | 1 | 14,473 | 425.00 | 7.98 | -0.17 | -2.09% | 2 | 18,978 |
| 47.54 | 0.00 | - | 4 | 957 | 426.00 | 8.36 | 0.00 | - | 2 | 824 |
| 47.36 | +1.19 | +2.58% | 2 | 2,538 | 427.00 | 8.60 | 0.00 | - | 3 | 230 |
| 45.37 | 0.00 | - | 2 | 1,337 | 428.00 | 8.93 | 0.00 | - | 1 | 1,786 |
| 45.13 | 0.00 | - | 2 | 1,085 | 429.00 | 8.86 | 0.00 | - | 670 | 1,129 |
| 46.16 | +1.86 | +4.20% | 1 | 22,358 | 430.00 | 9.15 | +0.05 | +0.55% | 40 | 39,229 |
| 44.67 | +1.14 | +2.62% | 2 | 924 | 431.00 | 9.30 | 0.00 | - | 8 | 123 |
| 43.48 | 0.00 | - | 8 | 465 | 432.00 | 9.50 | 0.00 | - | 4 | 794 |
| 43.58 | +1.45 | +3.44% | 2 | 826 | 433.00 | 9.10 | -0.60 | -6.19% | 35 | 364 |
| 42.16 | +1.24 | +3.03% | 2 | 475 | 434.00 | 9.79 | -0.25 | -2.49% | 9 | 229 |
| 41.55 | +0.76 | +1.86% | 50 | 12,650 | 435.00 | 9.79 | -0.28 | -2.78% | 14 | 8,818 |
| 40.58 | +1.82 | +4.70% | 2 | 288 | 436.00 | 10.18 | -0.23 | -2.21% | 11 | 660 |
| 39.93 | +0.83 | +2.12% | 2 | 706 | 437.00 | 10.41 | -0.14 | -1.33% | 22 | 297 |
| 38.60 | +1.94 | +5.29% | 3 | 256 | 438.00 | 10.62 | -0.11 | -1.03% | 30 | 535 |
| 36.97 | 0.00 | - | 2 | 776 | 439.00 | 10.99 | -0.01 | -0.09% | 1 | 770 |
| 36.65 | 0.00 | - | 9 | 7,663 | 440.00 | 11.21 | -0.04 | -0.36% | 93 | 41,839 |
| 35.64 | -0.43 | -1.19% | 2 | 623 | 441.00 | 11.55 | 0.00 | - | 11 | 490 |
| 34.94 | 0.00 | - | 2 | 895 | 442.00 | 11.70 | 0.00 | - | 6 | 1,325 |
| 34.12 | 0.00 | - | 4 | 919 | 443.00 | 11.80 | 0.00 | - | 3 | 1,154 |
| 32.42 | 0.00 | - | 2 | 216 | 444.00 | 12.32 | 0.00 | - | 1 | 155 |
| 33.05 | 0.00 | - | 1 | 11,491 | 445.00 | 12.49 | -0.01 | -0.08% | 1,003 | 10,984 |
| 32.43 | +0.68 | +2.14% | 207 | 1,396 | 446.00 | 12.65 | 0.00 | - | 8 | 431 |
| 31.93 | +0.69 | +2.21% | 2 | 275 | 447.00 | 12.96 | 0.00 | - | 1 | 636 |
| 31.23 | +1.23 | +4.10% | 2 | 948 | 448.00 | 13.15 | -0.08 | -0.60% | 2 | 1,472 |
| 29.80 | -0.05 | -0.17% | 2 | 321 | 449.00 | 13.70 | 0.00 | - | 51 | 394 |
| 29.54 | +0.73 | +2.53% | 31 | 20,235 | 450.00 | 13.83 | +0.03 | +0.22% | 1,343 | 36,754 |
| 28.22 | 0.00 | - | 3 | 697 | 451.00 | 14.09 | 0.00 | - | 5 | 683 |
| 25.89 | +0.07 | +0.27% | 56 | 16,814 | 455.00 | 15.40 | +0.05 | +0.33% | 63 | 16,064 |
| 22.35 | -0.12 | -0.53% | 31 | 15,753 | 460.00 | 17.12 | +0.05 | +0.29% | 142 | 32,676 |
| 19.29 | -0.01 | -0.05% | 17 | 16,503 | 465.00 | 19.33 | +0.23 | +1.20% | 509 | 6,478 |
| 16.45 | +0.01 | +0.06% | 291 | 24,987 | 470.00 | 21.63 | -0.12 | -0.55% | 7 | 2,547 |
| 13.79 | -0.05 | -0.36% | 258 | 11,266 | 475.00 | 24.42 | +0.14 | +0.58% | 10 | 131 |
| 11.40 | -0.02 | -0.18% | 76 | 26,596 | 480.00 | 27.54 | 0.00 | - | 13 | 200 |
| 9.34 | +0.09 | +0.97% | 494 | 6,004 | 485.00 | 31.61 | 0.00 | - | 4 | 59 |
| 7.55 | +0.08 | +1.07% | 39 | 26,448 | 490.00 | 35.00 | 0.00 | - | 35 | 11 |
| 5.99 | -0.05 | -0.83% | 21 | 6,366 | 495.00 | 41.45 | 0.00 | - | 1 | 5 |
| 4.67 | +0.05 | +1.08% | 19 | 12,960 | 500.00 | 39.81 | 0.00 | - | 11 | 23 |
| 3.70 | +0.15 | +4.23% | 3 | 4,718 | 505.00 | 50.32 | 0.00 | - | 2 | 3 |
| 2.85 | +0.06 | +2.15% | 15 | 5,309 | 510.00 | 69.03 | 0.00 | - | 1 | 2 |
| 2.31 | +0.16 | +7.44% | 5 | 12,354 | 515.00 | 60.00 | 0.00 | - | 5 | 5 |
| 1.75 | +0.11 | +6.71% | 5 | 10,436 | 520.00 | 62.13 | 0.00 | - | 4 | 2 |
| 1.28 | 0.00 | - | 10 | 6,502 | 525.00 | 89.87 | 0.00 | - | 4 | 0 |
| 0.97 | -0.01 | -1.02% | 2 | 15,335 | 530.00 | 77.70 | 0.00 | - | 1 | 0 |
| 0.76 | +0.02 | +2.70% | 4 | 7,845 | 535.00 | 93.80 | 0.00 | - | 1 | 0 |
| 0.57 | 0.00 | - | 263 | 10,132 | 540.00 | 105.10 | 0.00 | - | - | 0 |
| 0.47 | 0.00 | - | 19 | 8,056 | 545.00 | 110.06 | 0.00 | - | 2 | 0 |
| 0.37 | -0.01 | -2.63% | 701 | 13,868 | 550.00 | 94.06 | 0.00 | - | 150 | 0 |
| 0.28 | 0.00 | - | 68 | 8,156 | 555.00 | 156.94 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 4 | 2,379 | 560.00 | 200.06 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 20 | 1,859 | 565.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 3 | 5,160 | 570.00 | 134.69 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 421 | 4,468 | 575.00 | 157.29 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 5 | 963 | 580.00 | 136.69 | 0.00 | - | 4 | 0 |
| 0.12 | 0.00 | - | 3 | 153 | 585.00 | 150.57 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 11 | 846 | 590.00 | 156.45 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 3 | 309 | 595.00 | 200.22 | 0.00 | - | - | 0 |
| 0.07 | -0.01 | -12.50% | 1 | 25,391 | 600.00 | 165.43 | 0.00 | - | 2 | 0 |
| 0.07 | +0.01 | +16.67% | 7 | 1,508 | 605.00 | 170.48 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 7 | 39 | 610.00 | 174.86 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 87 | 615.00 | 157.41 | 0.00 | - | 4 | 2 |
| 0.06 | 0.00 | - | 24 | 330 | 620.00 | 186.13 | 0.00 | - | - | 0 |
| 0.03 | -0.02 | -40.00% | 1 | 457 | 625.00 | 190.91 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 50 | 527 | 630.00 | 195.63 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 220 | 538 | 635.00 | 201.12 | 0.00 | - | 16 | 0 |
| 0.06 | 0.00 | - | 5 | 9 | 640.00 | 206.07 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 12 | 645.00 | 211.07 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 342 | 650.00 | 200.76 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 1 | 28 | 655.00 | 220.98 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 33 | 660.00 | 226.48 | 0.00 | - | 150 | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 665.00 | 231.22 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 17 | 670.00 | 236.20 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 3 | 675.00 | 241.06 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 2 | 21 | 680.00 | 223.81 | 0.00 | - | 150 | 0 |
© 2023 Yahoo. All rights reserved.