Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,901.68 -1,573.61 (-2.44%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
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
31 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.74 | 0.00 | - | 2 | 2 | 320.00 | 0.26 | -0.04 | -13.33% | 7 | 599 |
| - | - | - | - | - | 325.00 | 0.45 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 330.00 | 0.36 | 0.00 | - | 3 | 280 |
| - | - | - | - | - | 335.00 | 0.45 | 0.00 | - | 15 | 307 |
| - | - | - | - | - | 340.00 | 0.35 | -0.05 | -12.50% | 115 | 268 |
| - | - | - | - | - | 345.00 | 0.43 | 0.00 | - | 7 | 57 |
| 152.14 | 0.00 | - | 2 | 8 | 350.00 | 0.41 | -0.05 | -10.87% | 176 | 1,209 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.43 | -0.05 | -10.42% | 5 | 44 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.47 | -0.34 | -41.98% | 2 | 57 |
| - | - | - | - | - | 365.00 | 0.65 | 0.00 | - | 2 | 178 |
| 134.24 | 0.00 | - | 6 | 7 | 370.00 | 0.73 | 0.00 | - | 80 | 54 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.55 | -0.06 | -9.84% | 1 | 228 |
| - | - | - | - | - | 380.00 | 0.83 | 0.00 | - | 4 | 205 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.69 | -0.26 | -27.37% | 10 | 149 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.73 | -0.10 | -12.05% | 8 | 124 |
| 116.04 | 0.00 | - | 2 | 3 | 395.00 | 1.02 | 0.00 | - | 2 | 254 |
| 113.83 | +7.88 | +7.44% | 1 | 32 | 400.00 | 0.83 | -0.05 | -5.68% | 64 | 1,130 |
| 107.07 | 0.00 | - | 6 | 6 | 405.00 | 1.03 | 0.00 | - | 3 | 226 |
| 103.86 | +0.48 | +0.46% | 5 | 108 | 410.00 | 1.22 | 0.00 | - | 6 | 337 |
| 91.10 | 0.00 | - | 10 | 6 | 415.00 | 1.10 | -0.22 | -16.67% | 2 | 631 |
| 91.99 | 0.00 | - | 4 | 23 | 420.00 | 1.13 | -0.53 | -31.93% | 1,110 | 608 |
| 87.07 | 0.00 | - | 6 | 15 | 425.00 | 1.30 | -0.24 | -15.58% | 1 | 790 |
| 77.17 | 0.00 | - | 5 | 28 | 430.00 | 1.42 | -0.09 | -5.96% | 9 | 398 |
| 72.46 | 0.00 | - | 5 | 42 | 435.00 | 1.61 | -0.76 | -32.07% | 1 | 888 |
| - | - | - | - | - | 439.00 | 1.71 | -0.35 | -16.99% | 4 | 51 |
| 72.22 | 0.00 | - | 2 | 88 | 440.00 | 1.74 | -0.12 | -6.45% | 428 | 672 |
| 83.03 | 0.00 | - | 55 | 34 | 441.00 | 2.00 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 442.00 | 1.79 | -1.32 | -42.44% | 1 | 15 |
| 81.61 | 0.00 | - | - | 5 | 443.00 | 2.66 | 0.00 | - | 7 | 16 |
| 81.62 | 0.00 | - | 1 | 1 | 444.00 | 2.41 | 0.00 | - | 15 | 58 |
| 68.23 | 0.00 | - | 3 | 58 | 445.00 | 1.97 | -0.57 | -22.44% | 18 | 197 |
| 60.50 | 0.00 | - | 1 | 6 | 446.00 | 3.60 | 0.00 | - | 10 | 167 |
| 85.38 | 0.00 | - | 16 | 21 | 447.00 | 2.07 | -1.18 | -36.31% | 10 | 204 |
| 59.22 | 0.00 | - | 1 | 12 | 448.00 | 3.10 | 0.00 | - | 131 | 167 |
| 72.89 | 0.00 | - | 1 | 14 | 449.00 | 2.23 | -0.61 | -21.48% | 1 | 46 |
| 62.79 | 0.00 | - | 13 | 42 | 450.00 | 2.20 | -0.46 | -17.29% | 513 | 882 |
| 58.90 | 0.00 | - | 1 | 1 | 451.00 | 2.20 | -1.16 | -34.52% | 5 | 14 |
| 56.14 | 0.00 | - | 1 | 21 | 452.00 | 2.36 | -1.07 | -31.20% | 1 | 19 |
| 54.33 | 0.00 | - | 3 | 41 | 453.00 | 3.22 | 0.00 | - | 1 | 224 |
| 69.53 | 0.00 | - | 2 | 48 | 454.00 | 2.46 | -0.45 | -15.46% | 42 | 67 |
| 58.79 | 0.00 | - | 4 | 22 | 455.00 | 2.41 | -0.74 | -23.49% | 4 | 1,212 |
| 66.83 | 0.00 | - | 1 | 18 | 456.00 | 3.66 | 0.00 | - | 7 | 128 |
| 68.55 | 0.00 | - | - | 5 | 457.00 | 2.59 | -1.23 | -32.20% | 2 | 128 |
| 67.66 | 0.00 | - | - | 9 | 458.00 | 2.78 | 0.00 | - | 3 | 1,265 |
| 72.36 | 0.00 | - | 4 | 21 | 459.00 | 3.78 | 0.00 | - | 1 | 17 |
| 51.53 | 0.00 | - | 1 | 25 | 460.00 | 2.79 | -0.82 | -22.71% | 15 | 982 |
| 65.05 | 0.00 | - | - | 9 | 461.00 | 3.15 | 0.00 | - | 4 | 614 |
| 69.88 | 0.00 | - | 2 | 40 | 462.00 | 3.86 | 0.00 | - | 1 | 620 |
| 63.21 | 0.00 | - | 31 | 17 | 463.00 | 4.10 | 0.00 | - | 1 | 1,037 |
| 52.13 | 0.00 | - | 1 | 3 | 464.00 | 3.14 | -0.42 | -11.80% | 2 | 133 |
| 46.14 | 0.00 | - | 5 | 21 | 465.00 | 3.21 | -1.13 | -26.04% | 16 | 932 |
| 66.18 | 0.00 | - | 2 | 5 | 466.00 | 3.29 | -0.65 | -16.50% | 7 | 515 |
| 61.70 | 0.00 | - | 2 | 4 | 467.00 | 3.40 | -3.47 | -50.51% | 33 | 71 |
| 49.53 | -10.14 | -16.99% | 3 | 10 | 468.00 | 3.37 | -0.86 | -20.33% | 15 | 120 |
| 44.63 | 0.00 | - | 192 | 162 | 469.00 | 3.59 | -0.89 | -19.87% | 2 | 227 |
| 41.49 | 0.00 | - | 2 | 7 | 470.00 | 3.62 | -0.98 | -21.30% | 13 | 694 |
| 53.86 | 0.00 | - | 2 | 2 | 471.00 | 6.62 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 472.00 | 3.80 | -1.97 | -34.14% | 3 | 101 |
| - | - | - | - | - | 473.00 | 6.27 | 0.00 | - | 1 | 8 |
| 41.85 | 0.00 | - | 1 | 5 | 474.00 | 4.13 | -1.92 | -31.74% | 2 | 202 |
| 40.97 | 0.00 | - | 7 | 12 | 475.00 | 4.15 | -1.06 | -20.35% | 15 | 852 |
| 40.58 | 0.00 | - | 4 | 6 | 476.00 | 5.77 | 0.00 | - | 3 | 23 |
| 49.03 | 0.00 | - | 2 | 3 | 477.00 | 4.37 | -2.34 | -34.87% | 1 | 14 |
| 54.02 | 0.00 | - | 1 | 0 | 478.00 | 5.00 | -2.74 | -35.40% | 2 | 18 |
| 39.43 | +4.41 | +12.59% | 1 | 3 | 479.00 | 5.02 | -0.52 | -9.39% | 1 | 20 |
| 38.71 | +1.94 | +5.28% | 1 | 28 | 480.00 | 4.91 | -0.24 | -4.66% | 121 | 1,684 |
| 33.50 | 0.00 | - | 2 | 3 | 481.00 | 4.97 | -0.87 | -14.90% | 10 | 423 |
| 36.65 | +6.83 | +22.90% | 1 | 2 | 482.00 | 7.03 | 0.00 | - | 2 | 32 |
| 33.68 | 0.00 | - | 3 | 83 | 483.00 | 5.32 | -1.33 | -20.00% | 3 | 250 |
| 27.39 | 0.00 | - | 2 | 3 | 484.00 | 5.30 | -0.49 | -8.46% | 14 | 196 |
| 34.96 | +2.58 | +7.97% | 1 | 73 | 485.00 | 5.72 | -0.20 | -3.38% | 58 | 904 |
| 32.42 | 0.00 | - | 20 | 612 | 486.00 | 5.78 | -1.65 | -22.21% | 3 | 147 |
| 28.19 | 0.00 | - | 3 | 3 | 487.00 | 6.00 | -2.13 | -26.20% | 4 | 206 |
| 29.06 | 0.00 | - | 240 | 208 | 488.00 | 6.88 | -0.70 | -9.23% | 2 | 252 |
| 47.26 | 0.00 | - | 20 | 0 | 489.00 | 9.38 | 0.00 | - | 1 | 31 |
| 31.26 | +1.84 | +6.25% | 21 | 154 | 490.00 | 6.57 | -0.44 | -6.28% | 484 | 1,786 |
| 24.06 | 0.00 | - | 2 | 19 | 491.00 | 6.58 | -1.99 | -23.22% | 2 | 68 |
| 25.58 | 0.00 | - | 2 | 5 | 492.00 | 6.96 | -1.27 | -15.43% | 4 | 108 |
| 24.67 | 0.00 | - | 3 | 6 | 493.00 | 7.00 | -2.11 | -23.16% | 4 | 85 |
| 27.00 | 0.00 | - | 1 | 286 | 494.00 | 7.47 | -3.66 | -32.88% | 2 | 2,056 |
| 26.88 | +2.53 | +10.39% | 29 | 103 | 495.00 | 7.70 | -0.54 | -6.55% | 12 | 2,233 |
| 25.60 | +1.46 | +6.05% | 1 | 27 | 496.00 | 7.74 | -0.64 | -7.64% | 4 | 91 |
| 24.35 | 0.00 | - | 1 | 38 | 497.00 | 8.18 | -0.49 | -5.65% | 11 | 800 |
| 22.77 | +4.39 | +23.88% | 1 | 118 | 498.00 | 10.58 | 0.00 | - | 89 | 515 |
| 22.16 | +1.75 | +8.57% | 1 | 1,045 | 499.00 | 8.77 | -1.78 | -16.87% | 2 | 3,705 |
| 23.37 | +0.64 | +2.82% | 112 | 433 | 500.00 | 9.10 | -0.43 | -4.51% | 246 | 1,242 |
| 23.00 | +3.83 | +19.98% | 4 | 125 | 501.00 | 9.09 | -1.42 | -13.51% | 15 | 696 |
| 22.32 | +1.29 | +6.13% | 3 | 233 | 502.00 | 9.33 | -3.15 | -25.24% | 2 | 308 |
| 15.92 | 0.00 | - | 2 | 79 | 503.00 | 10.24 | -1.75 | -14.60% | 2 | 484 |
| 20.71 | +1.69 | +8.89% | 20 | 1,049 | 504.00 | 10.03 | -0.61 | -5.73% | 37 | 2,417 |
| 19.19 | +2.13 | +12.49% | 25 | 224 | 505.00 | 10.51 | -5.24 | -33.27% | 59 | 475 |
| 17.18 | +1.12 | +6.97% | 2 | 112 | 506.00 | 10.72 | -0.63 | -5.55% | 23 | 53 |
| 18.73 | +1.98 | +11.82% | 1 | 187 | 507.00 | 11.15 | -0.72 | -6.07% | 6 | 88 |
| 17.78 | +5.05 | +39.67% | 18 | 331 | 508.00 | 11.72 | -1.23 | -9.50% | 86 | 279 |
| 16.85 | +4.66 | +38.23% | 12 | 522 | 509.00 | 12.20 | -5.07 | -29.36% | 62 | 89 |
| 16.35 | +4.09 | +33.36% | 123 | 785 | 510.00 | 12.38 | -0.73 | -5.57% | 44 | 619 |
| 15.77 | +2.79 | +21.49% | 12 | 471 | 511.00 | 12.77 | -6.06 | -32.18% | 46 | 522 |
| 13.52 | +2.22 | +19.65% | 5 | 592 | 515.00 | 14.23 | -0.98 | -6.44% | 4,031 | 12,439 |
| 11.07 | +2.29 | +26.08% | 19 | 3,447 | 520.00 | 16.75 | -1.71 | -9.26% | 10 | 1,149 |
| 8.44 | +1.48 | +21.26% | 37 | 456 | 525.00 | 29.56 | 0.00 | - | 5 | 544 |
| 6.60 | +1.14 | +20.88% | 63 | 1,921 | 530.00 | 26.30 | 0.00 | - | 50 | 1,592 |
| 5.15 | +1.24 | +31.71% | 1 | 523 | 535.00 | 27.50 | -2.65 | -8.79% | 50 | 62 |
| 3.59 | +0.73 | +25.52% | 267 | 3,631 | 540.00 | 31.54 | -2.84 | -8.26% | 1 | 12 |
| 2.65 | +0.55 | +26.19% | 158 | 746 | 545.00 | 40.96 | 0.00 | - | 31 | 0 |
| 1.86 | +0.37 | +24.83% | 224 | 660 | 550.00 | 40.45 | -1.77 | -4.19% | 150 | 30 |
| 1.40 | +0.17 | +13.82% | 25 | 438 | 555.00 | 42.32 | 0.00 | - | 3 | 0 |
| 0.88 | +0.24 | +37.50% | 97 | 1,320 | 560.00 | - | - | - | - | - |
| 0.65 | +0.22 | +51.16% | 3 | 438 | 565.00 | 65.61 | 0.00 | - | 5 | 0 |
| 0.40 | +0.08 | +25.00% | 232 | 2,654 | 570.00 | 61.34 | -5.07 | -7.63% | 5 | 5 |
| 0.30 | +0.07 | +30.43% | 16 | 410 | 575.00 | 66.37 | -2.74 | -3.96% | 5 | 0 |
| 0.22 | +0.02 | +10.00% | 57 | 308 | 580.00 | 65.83 | 0.00 | - | 10 | 0 |
| 0.17 | +0.02 | +13.33% | 4 | 253 | 585.00 | 72.12 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 1 | 1,132 | 590.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 973 | 595.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 22 | 1,451 | 600.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 30 | 605.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 20 | 610.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 61 | 133 | 615.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 1,014 | 620.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,135 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.