Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,340.15 -8.72 (-0.26%) Nikkei
38,749.25 -173.78 (-0.45%) Hang Seng
18,455.04 +52.00 (+0.28%) FTSE 100
8,262.75 -12.63 (-0.15%) Bitcoin USD
69,313.95 +1,064.73 (+1.56%) CMC Crypto 200
1,447.23 -20.70 (-1.41%)
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
29 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 0.82 | -0.09 | -9.89% | 1 | 65 |
| - | - | - | - | - | 345.00 | 0.86 | -0.13 | -13.13% | 1 | 24 |
| - | - | - | - | - | 350.00 | 1.03 | 0.00 | - | 2 | 1,353 |
| - | - | - | - | - | 355.00 | 1.04 | +0.02 | +1.96% | 4 | 29 |
| 166.72 | 0.00 | - | - | 6 | 360.00 | 1.18 | 0.00 | - | 102 | 671 |
| - | - | - | - | - | 365.00 | 1.24 | 0.00 | - | 1 | 1 |
| 167.53 | 0.00 | - | 42 | 100 | 370.00 | 1.20 | 0.00 | - | 15 | 261 |
| - | - | - | - | - | 375.00 | 1.40 | 0.00 | - | 1 | 26 |
| 156.22 | 0.00 | - | 2 | 3 | 380.00 | 1.32 | -0.18 | -12.00% | 10 | 60 |
| - | - | - | - | - | 385.00 | 1.42 | -0.08 | -5.33% | 10 | 30 |
| - | - | - | - | - | 390.00 | 1.73 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 395.00 | 1.56 | -0.22 | -12.36% | 3 | 5 |
| 140.95 | 0.00 | - | - | 1 | 400.00 | 1.82 | 0.00 | - | 19 | 58 |
| - | - | - | - | - | 405.00 | 1.99 | 0.00 | - | 10 | 3,658 |
| 120.90 | 0.00 | - | 10 | 10 | 410.00 | 1.94 | -0.13 | -6.28% | 1 | 2,408 |
| - | - | - | - | - | 415.00 | 2.13 | -0.19 | -8.19% | 1,354 | 2,314 |
| 119.39 | 0.00 | - | 1 | 1 | 420.00 | 2.30 | -0.23 | -9.09% | 1 | 304 |
| - | - | - | - | - | 425.00 | 2.44 | 0.00 | - | 1 | 9 |
| 106.41 | 0.00 | - | 4 | 9 | 430.00 | 2.67 | -0.08 | -2.91% | 4 | 7,061 |
| 103.99 | 0.00 | - | 1 | 8 | 435.00 | 2.97 | 0.00 | - | 2 | 9 |
| 103.04 | 0.00 | - | - | 17 | 440.00 | 2.80 | -0.61 | -17.89% | 7 | 45 |
| - | - | - | - | - | 445.00 | 3.51 | 0.00 | - | 3 | 3 |
| 90.90 | 0.00 | - | 3 | 2 | 450.00 | 3.46 | -0.31 | -8.22% | 2 | 156 |
| - | - | - | - | - | 455.00 | 4.32 | 0.00 | - | 1 | 42 |
| 84.38 | 0.00 | - | 1 | 7 | 460.00 | 4.58 | 0.00 | - | 2 | 592 |
| - | - | - | - | - | 461.00 | 4.37 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 462.00 | 4.21 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 463.00 | 4.35 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 464.00 | 5.47 | 0.00 | - | - | 1 |
| - | - | - | - | - | 465.00 | 4.53 | 0.00 | - | 15 | 28 |
| - | - | - | - | - | 466.00 | 4.40 | 0.00 | - | - | 2 |
| 78.55 | 0.00 | - | 3 | 31 | 467.00 | 5.59 | 0.00 | - | 4 | 5 |
| 70.70 | 0.00 | - | - | 1 | 468.00 | 5.17 | 0.00 | - | 200 | 201 |
| - | - | - | - | - | 469.00 | 5.19 | 0.00 | - | 134 | 304 |
| 66.45 | 0.00 | - | 1 | 2 | 470.00 | 4.69 | -0.92 | -16.40% | 32 | 118 |
| - | - | - | - | - | 471.00 | 6.80 | 0.00 | - | - | 448 |
| 74.14 | 0.00 | - | - | 1 | 472.00 | 6.80 | 0.00 | - | 1 | 606 |
| - | - | - | - | - | 473.00 | 5.58 | 0.00 | - | 2 | 8 |
| 71.00 | 0.00 | - | 9 | 10 | 475.00 | 5.06 | -0.29 | -5.42% | 25 | 676 |
| - | - | - | - | - | 476.00 | 5.95 | 0.00 | - | 2 | 487 |
| - | - | - | - | - | 477.00 | 5.52 | 0.00 | - | 1 | 460 |
| - | - | - | - | - | 478.00 | 6.37 | 0.00 | - | 2 | 412 |
| 67.69 | 0.00 | - | - | 1 | 479.00 | 5.51 | 0.00 | - | 10 | 16 |
| 62.65 | -3.35 | -5.08% | 1 | 7 | 480.00 | 5.56 | -1.17 | -17.38% | 1 | 686 |
| 66.02 | 0.00 | - | 3 | 3 | 481.00 | 7.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 482.00 | 5.94 | 0.00 | - | 40 | 42 |
| 62.10 | 0.00 | - | 2 | 1 | 483.00 | 6.83 | 0.00 | - | 32 | 666 |
| - | - | - | - | - | 484.00 | 6.94 | 0.00 | - | 121 | 678 |
| 60.32 | 0.00 | - | 2 | 3 | 485.00 | 6.97 | -1.02 | -12.77% | 6 | 6,100 |
| - | - | - | - | - | 486.00 | 5.91 | 0.00 | - | 10 | 13 |
| 61.05 | 0.00 | - | - | 2 | 487.00 | 6.25 | 0.00 | - | 1 | 394 |
| - | - | - | - | - | 488.00 | 6.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 489.00 | 6.45 | 0.00 | - | 1 | 4 |
| 49.76 | 0.00 | - | 3 | 19 | 490.00 | 6.90 | -0.28 | -3.90% | 458 | 148 |
| 57.38 | 0.00 | - | - | 1 | 491.00 | 6.71 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 492.00 | 6.90 | 0.00 | - | 2 | 8 |
| - | - | - | - | - | 493.00 | 8.68 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 494.00 | 7.12 | 0.00 | - | 1 | 6 |
| 43.09 | 0.00 | - | - | 1 | 495.00 | 7.72 | -1.43 | -15.63% | 1 | 65 |
| 52.62 | 0.00 | - | 3 | 23 | 496.00 | 8.98 | 0.00 | - | 2 | 534 |
| - | - | - | - | - | 497.00 | 9.01 | 0.00 | - | 21 | 609 |
| 51.20 | 0.00 | - | - | 1 | 498.00 | 8.95 | 0.00 | - | 10 | 17 |
| - | - | - | - | - | 499.00 | 10.19 | 0.00 | - | 80 | 113 |
| 44.94 | +0.48 | +1.08% | 4 | 715 | 500.00 | 9.02 | +0.23 | +2.62% | 6 | 2,236 |
| 49.06 | 0.00 | - | - | 20 | 501.00 | 8.26 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 502.00 | 8.84 | -0.59 | -6.26% | 7 | 555 |
| 45.41 | 0.00 | - | - | 1 | 503.00 | 9.91 | 0.00 | - | 52 | 80 |
| - | - | - | - | - | 504.00 | 10.02 | 0.00 | - | 104 | 117 |
| 37.33 | 0.00 | - | 1 | 3 | 505.00 | 10.52 | 0.00 | - | 10 | 228 |
| 43.88 | 0.00 | - | 2 | 1 | 506.00 | 9.67 | 0.00 | - | 70 | 559 |
| - | - | - | - | - | 507.00 | 10.84 | +1.07 | +10.95% | 2 | 3 |
| 44.26 | 0.00 | - | - | 4 | 508.00 | 10.08 | 0.00 | - | 14 | 48 |
| - | - | - | - | - | 509.00 | 13.09 | 0.00 | - | 136 | 771 |
| 40.38 | 0.00 | - | 102 | 704 | 510.00 | 11.81 | +1.27 | +12.05% | 1 | 289 |
| 40.30 | 0.00 | - | 2 | 0 | 511.00 | 12.05 | +0.78 | +6.92% | 2 | 5 |
| 34.89 | +1.38 | +4.12% | 1 | 1 | 512.00 | 12.14 | -0.26 | -2.10% | 1 | 14 |
| 34.07 | +0.34 | +1.01% | 7 | 7 | 513.00 | 12.41 | +1.81 | +17.08% | 1 | 4 |
| 32.88 | 0.00 | - | 3 | 0 | 514.00 | 11.12 | 0.00 | - | 2 | 16 |
| 37.23 | 0.00 | - | 2 | 51 | 515.00 | 11.75 | 0.00 | - | 1 | 208 |
| 32.08 | -1.51 | -4.50% | 3 | 339 | 516.00 | 13.21 | +1.19 | +9.90% | 3 | 18 |
| 31.32 | -4.33 | -12.15% | 1 | 13 | 517.00 | 12.25 | -2.58 | -17.40% | 1 | 215 |
| 31.07 | -0.98 | -3.06% | 6 | 2 | 518.00 | 14.90 | 0.00 | - | 60 | 66 |
| 30.60 | 0.00 | - | 1 | 2 | 519.00 | 13.33 | +0.50 | +3.90% | 20 | 78 |
| 30.67 | +0.67 | +2.23% | 3 | 40 | 520.00 | 13.20 | 0.00 | - | 115 | 528 |
| 28.77 | 0.00 | - | 5 | 14 | 521.00 | 16.33 | 0.00 | - | 35 | 73 |
| 27.97 | -2.12 | -7.05% | 10 | 18 | 522.00 | 14.56 | -0.52 | -3.45% | 11 | 45 |
| 27.78 | -0.68 | -2.39% | 2 | 112 | 523.00 | 14.98 | 0.00 | - | 1 | 5 |
| 26.51 | -0.71 | -2.61% | 3 | 6 | 524.00 | 18.39 | 0.00 | - | 25 | 66 |
| 25.85 | -0.93 | -3.47% | 6 | 28 | 525.00 | 14.83 | -2.69 | -15.35% | 13 | 197 |
| 26.64 | -0.16 | -0.60% | 16 | 14 | 526.00 | 15.58 | -1.03 | -6.20% | 11 | 38 |
| 24.44 | -2.40 | -8.94% | 14 | 49 | 527.00 | 16.26 | -0.69 | -4.07% | 9 | 25 |
| 23.99 | +1.30 | +5.73% | 10 | 23 | 528.00 | 15.81 | 0.00 | - | 51 | 69 |
| 26.65 | +5.20 | +24.24% | 3 | 86 | 529.00 | 18.24 | 0.00 | - | 1 | 147 |
| 22.63 | -1.35 | -5.63% | 10 | 156 | 530.00 | 18.16 | -2.87 | -13.65% | 12 | 556 |
| 21.55 | -4.40 | -16.96% | 14 | 27 | 531.00 | 20.00 | 0.00 | - | 90 | 87 |
| 20.95 | -4.30 | -17.03% | 9 | 24 | 532.00 | 18.87 | 0.00 | - | 40 | 59 |
| 19.25 | 0.00 | - | 2,004 | 3,163 | 533.00 | 19.59 | 0.00 | - | 80 | 84 |
| 20.89 | 0.00 | - | 20 | 6 | 534.00 | 18.13 | -1.74 | -8.76% | 2 | 323 |
| 20.23 | +2.75 | +15.73% | 3 | 493 | 535.00 | 19.76 | -0.82 | -3.98% | 5 | 541 |
| 22.35 | 0.00 | - | 52 | 114 | 536.00 | 20.89 | +0.67 | +3.31% | 20 | 1,253 |
| 15.08 | 0.00 | - | 1 | 409 | 540.00 | 21.00 | -1.75 | -7.69% | 91 | 1,076 |
| 15.76 | +0.94 | +6.34% | 43 | 320 | 545.00 | 23.86 | -4.61 | -16.19% | 3 | 532 |
| 13.34 | +0.01 | +0.08% | 216 | 2,236 | 550.00 | 29.91 | +1.66 | +5.88% | 1 | 23 |
| 10.08 | -0.07 | -0.69% | 3 | 294 | 555.00 | 30.09 | 0.00 | - | 1 | 1 |
| 10.09 | +2.89 | +40.14% | 1 | 728 | 560.00 | 37.57 | 0.00 | - | 2 | 2 |
| 7.07 | +0.81 | +12.94% | 8 | 210 | 565.00 | 39.16 | 0.00 | - | 1 | 5 |
| 6.01 | +1.31 | +27.87% | 6 | 464 | 570.00 | 44.56 | 0.00 | - | 3 | 3 |
| 4.47 | 0.00 | - | 8 | 1,198 | 575.00 | 51.38 | 0.00 | - | 2 | 0 |
| 3.65 | -0.13 | -3.44% | 1 | 1,243 | 580.00 | 56.95 | 0.00 | - | 2 | 0 |
| 3.63 | 0.00 | - | 1 | 14 | 585.00 | - | - | - | - | - |
| 2.40 | +0.52 | +27.66% | 6 | 348 | 590.00 | 62.96 | 0.00 | - | 10 | 0 |
| 1.72 | -0.75 | -30.36% | 126 | 18 | 595.00 | - | - | - | - | - |
| 1.39 | +0.02 | +1.46% | 145 | 1,645 | 600.00 | 73.18 | 0.00 | - | 10 | 10 |
| 0.79 | 0.00 | - | 10 | 1,217 | 605.00 | 80.50 | 0.00 | - | 9 | 10 |
| 0.61 | 0.00 | - | 10 | 35 | 610.00 | 79.72 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 2 | 4 | 615.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 4 | 20 | 620.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 14 | 625.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | 5 | 0 | 630.00 | 98.80 | 0.00 | - | 2 | 0 |
| 0.28 | -0.05 | -15.15% | 2 | 57 | 635.00 | 105.88 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. All rights reserved.