Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,048.45 -3,327.81 (-5.17%) CMC Crypto 200
1,262.09 -47.63 (-3.64%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
17 January 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 370.00 | 0.00 | - | 1 | 72 | 180.00 | 0.15 | 0.00 | - | 31 | 6,577 |
| 328.91 | 0.00 | - | 1 | 23 | 185.00 | 0.14 | 0.00 | - | 150 | 3,540 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.15 | 0.00 | - | 100 | 1,914 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.19 | 0.00 | - | 1 | 800 |
| 347.00 | 0.00 | - | 1 | 118 | 200.00 | 0.19 | 0.00 | - | 37 | 7,391 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.20 | 0.00 | - | 6 | 330 |
| 335.95 | 0.00 | - | 1 | 15 | 210.00 | 0.21 | 0.00 | - | 3 | 8,270 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.23 | 0.00 | - | 1 | 6,719 |
| 329.50 | 0.00 | - | 17 | 20 | 220.00 | 0.23 | 0.00 | - | 3 | 6,359 |
| 293.36 | 0.00 | - | 1 | 3 | 225.00 | 0.30 | 0.00 | - | 3 | 470 |
| 320.00 | 0.00 | - | 10 | 35 | 230.00 | 0.31 | 0.00 | - | 1 | 2,166 |
| 297.61 | 0.00 | - | 3 | 43 | 235.00 | 0.36 | 0.00 | - | 4 | 1,598 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.30 | 0.00 | - | 1 | 1,115 |
| 265.47 | 0.00 | - | 2 | 207 | 245.00 | 0.36 | 0.00 | - | 6 | 639 |
| 304.02 | 0.00 | - | 2 | 236 | 250.00 | 0.40 | 0.00 | - | 11 | 6,031 |
| 279.98 | 0.00 | - | 1 | 16 | 255.00 | 0.40 | 0.00 | - | 1 | 312 |
| 254.75 | 0.00 | - | 1 | 75 | 260.00 | 0.45 | 0.00 | - | 15 | 2,441 |
| 287.96 | 0.00 | - | 2 | 19 | 265.00 | 0.47 | 0.00 | - | 125 | 1,333 |
| 284.44 | 0.00 | - | 1 | 44 | 270.00 | 0.51 | 0.00 | - | 5 | 630 |
| 279.60 | 0.00 | - | 2 | 23 | 275.00 | 0.52 | 0.00 | - | 2 | 720 |
| 268.50 | 0.00 | - | 1 | 28 | 280.00 | 0.49 | 0.00 | - | 52 | 1,188 |
| 248.36 | 0.00 | - | 1 | 10 | 285.00 | 0.60 | 0.00 | - | 6 | 3,343 |
| 258.97 | 0.00 | - | 1 | 16 | 290.00 | 0.59 | 0.00 | - | 10 | 3,040 |
| 238.40 | 0.00 | - | 1 | 26 | 295.00 | 0.64 | 0.00 | - | 532 | 1,111 |
| 253.50 | 0.00 | - | 1 | 500 | 300.00 | 0.72 | 0.00 | - | 18 | 2,989 |
| 204.25 | 0.00 | - | 2 | 28 | 305.00 | 0.76 | 0.00 | - | 10 | 707 |
| 225.67 | 0.00 | - | 2 | 36 | 310.00 | 0.80 | 0.00 | - | 7 | 2,657 |
| 233.70 | 0.00 | - | 2 | 47 | 315.00 | 0.82 | 0.00 | - | 60 | 679 |
| 229.50 | 0.00 | - | 5 | 156 | 320.00 | 0.84 | 0.00 | - | 2 | 8,266 |
| 224.58 | 0.00 | - | 1 | 80 | 325.00 | 0.92 | 0.00 | - | 30 | 4,242 |
| 219.87 | 0.00 | - | 1 | 80 | 330.00 | 0.99 | 0.00 | - | 6 | 2,658 |
| 219.80 | 0.00 | - | 1 | 42 | 335.00 | 1.03 | 0.00 | - | 2 | 455 |
| 213.50 | 0.00 | - | 7 | 219 | 340.00 | 1.15 | 0.00 | - | 2 | 1,695 |
| 209.85 | 0.00 | - | 2 | 39 | 345.00 | 1.07 | 0.00 | - | 1 | 794 |
| 206.93 | 0.00 | - | 15 | 1,231 | 350.00 | 1.21 | 0.00 | - | 21 | 6,495 |
| 174.89 | 0.00 | - | 2 | 34 | 355.00 | 1.26 | 0.00 | - | 1 | 1,232 |
| 195.40 | 0.00 | - | 1 | 1,037 | 360.00 | 1.37 | 0.00 | - | 1 | 6,557 |
| 190.00 | 0.00 | - | 6 | 1,074 | 365.00 | 1.35 | 0.00 | - | 1 | 3,139 |
| 174.00 | 0.00 | - | 17 | 302 | 370.00 | 1.42 | 0.00 | - | 1 | 7,964 |
| 181.94 | 0.00 | - | 1 | 389 | 375.00 | 1.50 | 0.00 | - | 21 | 9,570 |
| 177.67 | 0.00 | - | 1 | 738 | 380.00 | 1.64 | 0.00 | - | 2 | 4,926 |
| 173.17 | 0.00 | - | 1 | 492 | 385.00 | 1.81 | 0.00 | - | 1 | 9,854 |
| 167.19 | 0.00 | - | 5 | 354 | 390.00 | 1.75 | 0.00 | - | 20 | 7,151 |
| 164.40 | 0.00 | - | 5 | 283 | 395.00 | 1.94 | 0.00 | - | 7 | 7,964 |
| 156.80 | 0.00 | - | 16 | 1,698 | 400.00 | 2.02 | 0.00 | - | 19 | 17,685 |
| 152.21 | 0.00 | - | 2 | 1,156 | 405.00 | 2.07 | 0.00 | - | 6 | 2,488 |
| 147.63 | 0.00 | - | 12 | 1,283 | 410.00 | 2.27 | 0.00 | - | 3 | 9,430 |
| 142.46 | 0.00 | - | 2 | 1,543 | 415.00 | 2.40 | 0.00 | - | 20 | 3,532 |
| 137.70 | 0.00 | - | 2 | 2,738 | 420.00 | 2.64 | 0.00 | - | 1 | 10,584 |
| 136.25 | 0.00 | - | 4 | 2,430 | 425.00 | 2.77 | 0.00 | - | 3 | 8,094 |
| 131.00 | 0.00 | - | 7 | 1,665 | 430.00 | 3.00 | 0.00 | - | 11 | 13,395 |
| 119.80 | 0.00 | - | 554 | 1,262 | 435.00 | 3.07 | 0.00 | - | 966 | 13,362 |
| 119.59 | 0.00 | - | 3 | 2,915 | 440.00 | 3.26 | 0.00 | - | 1 | 8,133 |
| 115.36 | 0.00 | - | 1 | 1,350 | 445.00 | 3.61 | 0.00 | - | 1,006 | 9,500 |
| 110.20 | 0.00 | - | 4 | 2,408 | 450.00 | 3.70 | 0.00 | - | 20 | 13,865 |
| 107.90 | 0.00 | - | 1 | 2,871 | 455.00 | 4.12 | 0.00 | - | 6 | 12,230 |
| 100.92 | 0.00 | - | 143 | 1,903 | 460.00 | 4.31 | 0.00 | - | 152 | 13,898 |
| 96.45 | 0.00 | - | 16 | 1,804 | 465.00 | 4.57 | 0.00 | - | 12 | 8,969 |
| 91.65 | 0.00 | - | 4 | 9,585 | 470.00 | 5.06 | 0.00 | - | 20 | 19,511 |
| 87.41 | 0.00 | - | 20 | 5,473 | 475.00 | 5.33 | 0.00 | - | 114 | 11,370 |
| 83.07 | 0.00 | - | 8 | 28,745 | 480.00 | 5.83 | 0.00 | - | 541 | 10,516 |
| 80.00 | 0.00 | - | 50 | 4,870 | 485.00 | 6.36 | 0.00 | - | 512 | 5,904 |
| 74.21 | 0.00 | - | 3 | 7,925 | 490.00 | 6.76 | 0.00 | - | 1,088 | 27,467 |
| 69.74 | 0.00 | - | 1 | 3,586 | 495.00 | 7.37 | 0.00 | - | 41 | 8,417 |
| 65.50 | 0.00 | - | 44 | 12,148 | 500.00 | 8.00 | 0.00 | - | 846 | 16,695 |
| 64.78 | 0.00 | - | 1 | 3,905 | 505.00 | 8.76 | 0.00 | - | 1,319 | 6,181 |
| 57.42 | 0.00 | - | 3 | 11,165 | 510.00 | 9.40 | 0.00 | - | 115 | 8,450 |
| 53.35 | 0.00 | - | 154 | 4,391 | 515.00 | 10.40 | 0.00 | - | 204 | 5,774 |
| 49.43 | 0.00 | - | 53 | 14,620 | 520.00 | 11.24 | 0.00 | - | 403 | 12,137 |
| 45.22 | 0.00 | - | 377 | 10,889 | 525.00 | 12.37 | 0.00 | - | 23 | 5,330 |
| 41.73 | 0.00 | - | 32 | 18,996 | 530.00 | 13.50 | 0.00 | - | 564 | 5,105 |
| 37.95 | 0.00 | - | 44 | 1,902 | 535.00 | 14.69 | 0.00 | - | 15 | 3,876 |
| 34.40 | 0.00 | - | 16 | 9,003 | 540.00 | 16.35 | 0.00 | - | 68 | 10,576 |
| 30.93 | 0.00 | - | 18 | 4,764 | 545.00 | 17.84 | 0.00 | - | 127 | 3,540 |
| 27.99 | 0.00 | - | 46 | 14,847 | 550.00 | 19.80 | 0.00 | - | 370 | 2,670 |
| 24.84 | 0.00 | - | 123 | 4,485 | 555.00 | 21.81 | 0.00 | - | 64 | 1,226 |
| 22.05 | 0.00 | - | 86 | 4,002 | 560.00 | 24.25 | 0.00 | - | 41 | 494 |
| 19.22 | 0.00 | - | 44 | 2,109 | 565.00 | 26.83 | 0.00 | - | 45 | 45 |
| 16.53 | 0.00 | - | 77 | 3,299 | 570.00 | 29.60 | 0.00 | - | 137 | 99 |
| 14.42 | 0.00 | - | 47 | 7,989 | 575.00 | 32.12 | 0.00 | - | 2 | 9 |
| 12.18 | 0.00 | - | 56 | 3,945 | 580.00 | 35.40 | 0.00 | - | 94 | 152 |
| 10.31 | 0.00 | - | 13 | 2,048 | 585.00 | 38.43 | 0.00 | - | 4 | 2 |
| 8.77 | 0.00 | - | 1,500 | 3,098 | 590.00 | 42.87 | 0.00 | - | 2 | 15 |
| 7.50 | 0.00 | - | 1 | 615 | 595.00 | 51.98 | 0.00 | - | 1 | 1 |
| 6.13 | 0.00 | - | 71 | 6,524 | 600.00 | 55.16 | 0.00 | - | 3 | 2 |
| 5.44 | 0.00 | - | 17 | 602 | 605.00 | 60.18 | 0.00 | - | 2 | 0 |
| 4.12 | 0.00 | - | 5 | 715 | 610.00 | 65.21 | 0.00 | - | 1 | 0 |
| 3.45 | 0.00 | - | 3 | 1,811 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 2.76 | 0.00 | - | 5 | 1,536 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 2.43 | 0.00 | - | 6 | 537 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 1.93 | 0.00 | - | 2 | 8,025 | 630.00 | 84.88 | 0.00 | - | 1 | 3 |
| 1.63 | 0.00 | - | 2 | 1,956 | 635.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 12 | 985 | 640.00 | 119.19 | 0.00 | - | 1 | 0 |
| 1.08 | 0.00 | - | 1 | 479 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.86 | 0.00 | - | 239 | 8,823 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.71 | 0.00 | - | 1 | 287 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 1 | 135 | 660.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 293 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.41 | 0.00 | - | 1 | 10,305 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.41 | 0.00 | - | 10 | 265 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.31 | 0.00 | - | 1 | 544 | 680.00 | 135.55 | 0.00 | - | 1 | 0 |
| 0.27 | 0.00 | - | 1 | 569 | 685.00 | 140.58 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 2 | 182 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 227 | 695.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 42 | 16,134 | 700.00 | 159.20 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 2 | 604 | 705.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 2 | 156 | 710.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 382 | 715.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 201 | 774 | 720.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 121 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 101 | 730.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 87 | 108 | 735.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 30 | 141 | 740.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 502 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 3 | 22 | 750.00 | 209.20 | 0.00 | - | 2 | 0 |
| 0.09 | 0.00 | - | 1 | 320 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 85 | 760.00 | 242.72 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 9 | 263 | 765.00 | 247.74 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 13 | 1,683 | 770.00 | 240.27 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. All rights reserved.