Singapore markets close in 6 hours 16 minutes
Straits Times Index
3,073.91 -10.79 (-0.35%) Nikkei
33,246.43 -74.79 (-0.22%) Hang Seng
16,953.16 -40.28 (-0.24%) FTSE 100
7,423.46 -31.78 (-0.43%) Bitcoin USD
37,904.20 +33.62 (+0.09%) CMC Crypto 200
782.64 -2.86 (-0.36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
20 September 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 301.62 | 0.00 | - | 1 | 12 | 150.00 | 0.29 | -0.02 | -6.45% | 1 | 13,298 |
| - | - | - | - | - | 155.00 | 0.34 | 0.00 | - | 1 | 788 |
| 258.92 | 0.00 | - | 1 | 1 | 160.00 | 0.40 | 0.00 | - | 5 | 635 |
| - | - | - | - | - | 165.00 | 0.38 | -0.02 | -5.00% | 10 | 29 |
| 271.05 | 0.00 | - | 2 | 4 | 170.00 | 0.42 | -0.03 | -6.67% | 20 | 1,141 |
| - | - | - | - | - | 175.00 | 0.42 | 0.00 | - | 13 | 3,568 |
| 238.67 | 0.00 | - | 1 | 1 | 180.00 | 0.50 | 0.00 | - | 3 | 281 |
| - | - | - | - | - | 185.00 | 0.51 | 0.00 | - | 13 | 563 |
| 268.02 | 0.00 | - | 14 | 11 | 190.00 | 0.51 | -0.03 | -5.56% | 2 | 285 |
| 263.53 | +0.09 | +0.03% | 1 | 1 | 195.00 | 0.65 | 0.00 | - | 6 | 136 |
| 260.54 | +31.04 | +13.53% | 2 | 20 | 200.00 | 0.60 | 0.00 | - | 1 | 285 |
| - | - | - | - | - | 205.00 | 0.64 | 0.00 | - | 7 | 113 |
| 249.15 | 0.00 | - | 2 | 2 | 210.00 | 0.70 | 0.00 | - | 1 | 132 |
| 244.45 | 0.00 | - | 86 | 46 | 215.00 | 0.83 | 0.00 | - | 1 | 1,153 |
| 239.73 | 0.00 | - | 159 | 186 | 220.00 | 0.75 | 0.00 | - | 2 | 292 |
| 235.93 | +0.82 | +0.35% | 4 | 39 | 225.00 | 0.80 | 0.00 | - | 3 | 4,098 |
| 230.51 | 0.00 | - | 4 | 23 | 230.00 | 0.84 | -0.01 | -1.18% | 3 | 1,127 |
| 222.80 | 0.00 | - | 2 | 16 | 235.00 | 0.86 | -0.12 | -12.24% | 10 | 178 |
| 201.50 | 0.00 | - | - | 14 | 240.00 | 0.94 | 0.00 | - | 75 | 308 |
| - | - | - | - | - | 245.00 | 0.98 | -0.04 | -3.92% | 1 | 44 |
| 168.05 | 0.00 | - | 1 | 7 | 250.00 | 1.03 | -0.02 | -1.90% | 3 | 613 |
| 163.44 | 0.00 | - | 1 | 1 | 255.00 | 1.10 | -0.19 | -14.73% | 7 | 461 |
| 203.48 | +17.67 | +9.51% | 2 | 7 | 260.00 | 1.15 | -0.16 | -12.21% | 10 | 607 |
| 198.82 | +14.70 | +7.98% | 48 | 8 | 265.00 | 1.21 | 0.00 | - | 2 | 531 |
| 193.47 | +0.06 | +0.03% | 20 | 2 | 270.00 | 1.25 | -0.08 | -6.02% | 1 | 642 |
| 188.88 | +6.42 | +3.52% | 18 | 2 | 275.00 | 1.48 | 0.00 | - | 1 | 650 |
| 184.62 | +7.86 | +4.45% | 30 | 6 | 280.00 | 1.47 | 0.00 | - | 2 | 640 |
| 180.07 | +6.22 | +3.58% | 20 | 4 | 285.00 | 1.51 | -0.07 | -4.43% | 1 | 926 |
| 174.57 | +18.20 | +11.64% | 24 | 3 | 290.00 | 1.66 | 0.00 | - | 2 | 690 |
| 169.51 | -0.27 | -0.16% | 97 | 2 | 295.00 | 2.00 | 0.00 | - | 2 | 522 |
| 164.31 | -1.11 | -0.67% | 18 | 26 | 300.00 | 1.85 | -0.07 | -3.65% | 137 | 3,318 |
| 159.63 | +0.69 | +0.43% | 73 | 5 | 305.00 | 1.93 | -0.11 | -5.39% | 1 | 610 |
| 155.21 | +35.21 | +29.34% | 40 | 63 | 310.00 | 2.07 | -0.08 | -3.72% | 2 | 1,885 |
| 150.32 | +30.58 | +25.54% | 28 | 0 | 315.00 | 2.23 | -0.07 | -3.04% | 103 | 3,799 |
| 145.72 | +31.14 | +27.18% | 68 | 8 | 320.00 | 2.40 | -0.04 | -1.64% | 66 | 904 |
| 141.09 | -0.21 | -0.15% | 232 | 63 | 325.00 | 2.61 | -0.02 | -0.76% | 2 | 758 |
| 137.05 | +12.69 | +10.20% | 88 | 48 | 330.00 | 2.81 | +0.04 | +1.44% | 9 | 766 |
| 132.46 | +0.93 | +0.71% | 80 | 35 | 335.00 | 2.98 | +0.04 | +1.36% | 28 | 3,400 |
| 127.88 | -1.30 | -1.01% | 86 | 604 | 340.00 | 3.15 | 0.00 | - | 2 | 1,842 |
| 122.70 | -1.18 | -0.95% | 120 | 475 | 345.00 | 3.34 | 0.00 | - | 2 | 989 |
| 118.75 | -1.25 | -1.04% | 80 | 147 | 350.00 | 3.73 | +0.12 | +3.32% | 20 | 8,042 |
| 113.76 | -1.76 | -1.52% | 46 | 12 | 355.00 | 3.85 | -0.15 | -3.75% | 2 | 3,698 |
| 109.13 | -0.98 | -0.89% | 30 | 272 | 360.00 | 4.10 | -0.17 | -3.98% | 49 | 4,328 |
| 104.68 | -1.82 | -1.71% | 44 | 963 | 365.00 | 4.45 | -0.16 | -3.47% | 19 | 3,603 |
| 100.23 | +0.20 | +0.20% | 104 | 245 | 370.00 | 4.95 | 0.00 | - | 503 | 2,785 |
| 95.80 | -1.80 | -1.84% | 1,257 | 139 | 375.00 | 5.39 | -0.01 | -0.19% | 2 | 16,033 |
| 91.39 | -1.21 | -1.31% | 276 | 456 | 380.00 | 5.83 | +0.09 | +1.57% | 27 | 3,836 |
| 87.11 | -0.94 | -1.07% | 283 | 242 | 385.00 | 6.15 | +0.06 | +0.99% | 19 | 7,338 |
| 82.81 | -1.44 | -1.71% | 516 | 170 | 390.00 | 6.64 | -0.02 | -0.30% | 46 | 11,182 |
| 78.54 | +0.06 | +0.08% | 24 | 36 | 395.00 | 7.32 | +0.16 | +2.23% | 7 | 3,599 |
| 74.35 | -1.27 | -1.68% | 25 | 817 | 400.00 | 8.00 | +0.01 | +0.13% | 131 | 24,236 |
| 70.17 | -1.59 | -2.22% | 38 | 746 | 405.00 | 8.70 | +0.19 | +2.23% | 32 | 125,840 |
| 66.09 | -1.04 | -1.55% | 40 | 1,812 | 410.00 | 9.05 | -0.08 | -0.88% | 17 | 15,428 |
| 62.09 | -0.14 | -0.22% | 20 | 980 | 415.00 | 10.24 | +0.24 | +2.40% | 62 | 3,980 |
| 59.31 | +0.50 | +0.85% | 10 | 930 | 420.00 | 10.72 | -0.11 | -1.02% | 10 | 18,584 |
| 54.61 | -0.40 | -0.73% | 10 | 943 | 425.00 | 11.49 | -0.18 | -1.54% | 5 | 2,531 |
| 50.27 | -0.28 | -0.55% | 25 | 766 | 430.00 | 13.02 | +0.32 | +2.52% | 4,015 | 19,185 |
| 47.74 | +1.04 | +2.23% | 20 | 998 | 435.00 | 14.04 | +0.04 | +0.29% | 509 | 2,785 |
| 43.85 | +0.48 | +1.11% | 4 | 2,034 | 440.00 | 15.52 | +0.15 | +0.98% | 18 | 4,291 |
| 39.24 | 0.00 | - | 104 | 2,805 | 445.00 | 16.32 | -0.37 | -2.22% | 10,015 | 9,328 |
| 36.54 | -0.30 | -0.81% | 7 | 2,477 | 450.00 | 18.24 | +0.33 | +1.84% | 31 | 5,403 |
| 32.30 | +0.55 | +1.73% | 152 | 1,915 | 455.00 | 19.95 | +0.33 | +1.68% | 15 | 4,956 |
| 29.11 | +0.03 | +0.10% | 161 | 8,195 | 460.00 | 21.60 | +0.40 | +1.89% | 23 | 10,486 |
| 26.96 | +1.02 | +3.93% | 95 | 5,501 | 465.00 | 22.71 | 0.00 | - | 33 | 2,790 |
| 23.80 | +1.00 | +4.39% | 10 | 9,127 | 470.00 | 23.80 | -1.94 | -7.54% | 1 | 7,392 |
| 20.11 | -0.16 | -0.79% | 94 | 6,468 | 475.00 | 27.46 | -0.93 | -3.28% | 1 | 2,785 |
| 17.45 | -0.04 | -0.23% | 415 | 3,981 | 480.00 | 30.02 | -0.62 | -2.02% | 15 | 1,253 |
| 15.74 | +0.71 | +4.72% | 2,041 | 2,245 | 485.00 | 34.05 | -0.55 | -1.59% | 427 | 1,129 |
| 12.81 | -0.05 | -0.39% | 43 | 1,539 | 490.00 | 37.34 | -0.66 | -1.74% | 74 | 32 |
| 11.71 | +0.52 | +4.65% | 6 | 4,778 | 495.00 | 42.08 | -2.16 | -4.88% | 6 | 10 |
| 9.10 | +0.08 | +0.89% | 41 | 2,600 | 500.00 | 44.52 | -0.24 | -0.54% | 8 | 18 |
| 8.15 | +0.65 | +8.67% | 2 | 976 | 505.00 | 47.88 | -3.53 | -6.87% | 8 | 3 |
| 6.17 | -0.19 | -2.99% | 45 | 4,674 | 510.00 | 90.00 | 0.00 | - | 1 | 0 |
| 5.75 | +0.67 | +13.19% | 1 | 3,201 | 515.00 | 72.90 | 0.00 | - | 1 | 0 |
| 4.15 | 0.00 | - | 22 | 1,181 | 520.00 | 73.10 | 0.00 | - | 1 | 0 |
| 3.57 | 0.00 | - | 7 | 1,267 | 525.00 | 75.67 | 0.00 | - | 2 | 0 |
| 2.87 | +0.15 | +5.51% | 11 | 1,029 | 530.00 | 95.39 | 0.00 | - | 2 | 1 |
| 2.24 | +0.14 | +6.67% | 2 | 649 | 535.00 | 92.26 | 0.00 | - | 12 | 0 |
| 1.78 | 0.00 | - | 10 | 3,580 | 540.00 | 107.00 | 0.00 | - | - | 0 |
| 1.50 | 0.00 | - | 4 | 2,213 | 545.00 | - | - | - | - | - |
| 1.26 | +0.02 | +1.61% | 503 | 5,759 | 550.00 | 106.73 | 0.00 | - | 2 | 0 |
| 1.05 | +0.18 | +20.69% | 10 | 389 | 555.00 | - | - | - | - | - |
| 0.83 | +0.06 | +7.79% | 100 | 308 | 560.00 | - | - | - | - | - |
| 0.70 | +0.09 | +14.75% | 2 | 575 | 565.00 | 126.11 | 0.00 | - | - | 0 |
| 0.54 | 0.00 | - | 10 | 515 | 570.00 | - | - | - | - | - |
| 0.48 | +0.04 | +9.09% | 100 | 156 | 575.00 | - | - | - | - | - |
| 0.39 | +0.03 | +8.33% | 44 | 1,844 | 580.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 3 | 115 | 585.00 | - | - | - | - | - |
| 0.28 | +0.03 | +12.00% | 3 | 61 | 590.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 38 | 595.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 10 | 188 | 600.00 | 174.65 | 0.00 | - | 14 | 0 |
| 0.10 | 0.00 | - | 1 | 22 | 605.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 10 | 207 | 610.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 3 | 615.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 229 | 620.00 | - | - | - | - | - |
| 0.09 | +0.02 | +28.57% | 2 | 18 | 625.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 5 | 99 | 630.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 14 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 10 | 14 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 6 | 18 | 645.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,207 | 650.00 | 215.43 | 0.00 | - | 4 | 0 |
| 0.03 | -0.07 | -70.00% | 2 | 2 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 7 | 660.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 2 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 3 | 6 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 286 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 1 | 3 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 1 | 12 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | - | 1 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 2 | 9 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 2,654 | 700.00 | 256.27 | 0.00 | - | 247 | 0 |
© 2023 Yahoo. All rights reserved.