Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,207.78 +476.91 (+0.76%) CMC Crypto 200
1,311.85 +34.87 (+2.73%)
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
21 March 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.33 | -0.03 | -8.33% | 13 | 2,199 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.57 | 0.00 | - | 1 | 68 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.40 | 0.00 | - | 1 | 26 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.67 | 0.00 | - | 40 | 47 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.48 | 0.00 | - | 18 | 1,495 |
| 300.40 | 0.00 | - | 3 | 27 | 205.00 | 0.50 | 0.00 | - | 10 | 71 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.51 | 0.00 | - | 10 | 4,048 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.70 | 0.00 | - | 3 | 407 |
| 230.50 | 0.00 | - | 3 | 4 | 220.00 | 0.63 | 0.00 | - | 1 | 86 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.59 | -0.06 | -9.23% | 1 | 49 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.68 | 0.00 | - | 1 | 127 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 171 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 1.16 | 0.00 | - | 2 | 142 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.84 | 0.00 | - | 20 | 619 |
| 278.67 | 0.00 | - | 2 | 156 | 250.00 | 0.77 | -0.12 | -13.48% | 5 | 1,299 |
| 271.00 | 0.00 | - | 1 | 23 | 255.00 | 0.84 | -0.03 | -3.45% | 2 | 125 |
| 253.10 | 0.00 | - | 1 | 96 | 260.00 | 1.00 | 0.00 | - | 1 | 1,935 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 814 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.05 | 0.00 | - | 1 | 890 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 69 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.20 | 0.00 | - | 2 | 1,203 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.42 | 0.00 | - | 21 | 913 |
| 178.06 | 0.00 | - | 2 | 3 | 290.00 | 1.29 | 0.00 | - | 10 | 1,293 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.30 | -0.08 | -5.80% | 40 | 1,691 |
| 213.36 | 0.00 | - | 1 | 342 | 300.00 | 1.34 | -0.13 | -8.84% | 4 | 1,929 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.42 | -0.26 | -15.48% | 1 | 251 |
| 199.21 | 0.00 | - | 5 | 15 | 310.00 | 1.51 | -0.20 | -11.70% | 1 | 370 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.57 | -0.16 | -9.25% | 3 | 290 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.64 | -0.21 | -11.35% | 2 | 848 |
| 190.14 | 0.00 | - | 7 | 84 | 325.00 | 2.06 | 0.00 | - | 1 | 376 |
| 187.41 | 0.00 | - | 1 | 11 | 330.00 | 2.08 | 0.00 | - | 1 | 925 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 1.96 | -0.18 | -8.41% | 1 | 2,308 |
| 177.75 | 0.00 | - | 1 | 27 | 340.00 | 2.11 | -0.33 | -13.52% | 5 | 2,094 |
| 149.84 | 0.00 | - | 1 | 8 | 345.00 | 2.18 | -0.12 | -5.22% | 29 | 367 |
| 173.10 | 0.00 | - | 1 | 247 | 350.00 | 2.29 | -0.28 | -10.89% | 14 | 1,257 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.43 | -0.25 | -9.33% | 4 | 733 |
| 173.83 | 0.00 | - | 2 | 27 | 360.00 | 2.58 | -0.27 | -9.47% | 118 | 2,329 |
| 148.00 | 0.00 | - | 2 | 113 | 365.00 | 2.74 | -0.49 | -15.17% | 11 | 446 |
| 151.74 | 0.00 | - | 1 | 313 | 370.00 | 3.17 | 0.00 | - | 30 | 588 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 3.10 | -0.37 | -10.66% | 3 | 446 |
| 142.65 | 0.00 | - | 1 | 1,204 | 380.00 | 3.29 | -0.34 | -9.37% | 63 | 702 |
| 156.30 | 0.00 | - | 2 | 632 | 385.00 | 3.49 | -0.77 | -18.08% | 3 | 590 |
| 137.94 | +2.94 | +2.18% | 6 | 103 | 390.00 | 3.68 | -0.45 | -10.90% | 5 | 3,147 |
| 122.92 | 0.00 | - | 6 | 110 | 395.00 | 3.93 | -0.53 | -11.88% | 19 | 1,259 |
| 129.20 | +2.75 | +2.17% | 4 | 725 | 400.00 | 4.24 | -0.44 | -9.40% | 44 | 2,466 |
| 114.00 | 0.00 | - | 1 | 32 | 405.00 | 4.50 | -0.62 | -12.11% | 37 | 17,696 |
| 118.64 | 0.00 | - | 9 | 142 | 410.00 | 4.80 | -0.60 | -11.11% | 35 | 926 |
| 114.63 | 0.00 | - | 2 | 91 | 415.00 | 5.15 | -1.20 | -18.90% | 17 | 1,668 |
| 105.58 | 0.00 | - | 6 | 429 | 420.00 | 5.52 | -0.72 | -11.54% | 29 | 1,876 |
| 98.38 | 0.00 | - | 2 | 2,204 | 425.00 | 5.94 | -0.86 | -12.65% | 11 | 3,498 |
| 102.30 | 0.00 | - | 9 | 827 | 430.00 | 6.40 | -1.10 | -14.67% | 25 | 2,941 |
| 94.28 | 0.00 | - | 2 | 444 | 435.00 | 6.94 | -1.11 | -13.79% | 4 | 1,471 |
| 94.01 | 0.00 | - | 1 | 703 | 440.00 | 7.47 | -1.08 | -12.63% | 6 | 1,711 |
| 82.49 | 0.00 | - | 1 | 527 | 445.00 | 8.03 | -1.49 | -15.65% | 7 | 625 |
| 78.94 | 0.00 | - | 1 | 415 | 450.00 | 8.64 | -1.11 | -11.38% | 29 | 2,044 |
| 74.58 | 0.00 | - | 2 | 390 | 455.00 | 9.34 | -1.24 | -11.72% | 13 | 1,019 |
| 77.28 | +0.23 | +0.30% | 2 | 300 | 460.00 | 10.00 | -1.40 | -12.28% | 48 | 2,330 |
| 73.50 | +4.82 | +7.02% | 12 | 384 | 465.00 | 10.92 | -2.37 | -17.83% | 1 | 2,637 |
| 69.88 | +0.12 | +0.17% | 8 | 686 | 470.00 | 13.59 | 0.00 | - | 8 | 7,677 |
| 58.30 | 0.00 | - | 3 | 745 | 475.00 | 14.29 | 0.00 | - | 3 | 7,849 |
| 54.80 | 0.00 | - | 2 | 688 | 480.00 | 13.70 | -2.20 | -13.84% | 29 | 7,424 |
| 52.00 | 0.00 | - | 1 | 565 | 485.00 | 15.31 | -1.31 | -7.88% | 1 | 1,887 |
| 54.66 | +5.92 | +12.15% | 8 | 2,057 | 490.00 | 16.03 | -3.65 | -18.55% | 15 | 3,190 |
| 47.24 | 0.00 | - | 10 | 1,242 | 495.00 | 17.95 | -3.44 | -16.08% | 2 | 1,128 |
| 43.11 | 0.00 | - | 12 | 1,216 | 500.00 | 18.92 | -2.08 | -9.90% | 135 | 4,068 |
| 44.44 | +5.79 | +14.98% | 8 | 1,084 | 505.00 | 20.30 | -2.65 | -11.55% | 5 | 4,150 |
| 40.95 | +5.74 | +16.30% | 4 | 1,943 | 510.00 | 22.09 | -2.79 | -11.21% | 25 | 2,455 |
| 37.76 | +4.54 | +13.67% | 5 | 2,644 | 515.00 | 23.68 | -3.27 | -12.13% | 13 | 5,264 |
| 34.30 | +3.45 | +11.18% | 1 | 956 | 520.00 | 29.10 | 0.00 | - | 28 | 17,070 |
| 31.61 | +3.04 | +10.64% | 15 | 1,268 | 525.00 | 27.92 | -4.85 | -14.80% | 15 | 898 |
| 28.68 | +2.79 | +10.78% | 3 | 5,311 | 530.00 | 30.40 | -3.48 | -10.27% | 1 | 3,365 |
| 25.95 | +2.52 | +10.76% | 92 | 4,219 | 535.00 | 33.21 | -1.13 | -3.29% | 40 | 2,564 |
| 23.46 | +3.97 | +20.37% | 5 | 6,543 | 540.00 | 36.10 | -6.24 | -14.74% | 154 | 8,114 |
| 21.25 | +0.37 | +1.77% | 5 | 7,423 | 545.00 | 39.96 | -2.46 | -5.80% | 5 | 5,266 |
| 18.93 | +2.73 | +16.85% | 5 | 5,235 | 550.00 | 42.09 | -0.34 | -0.80% | 352 | 6,054 |
| 16.64 | +2.48 | +17.51% | 12 | 2,248 | 555.00 | 48.57 | 0.00 | - | 6 | 1,014 |
| 14.72 | +2.02 | +15.91% | 4 | 4,079 | 560.00 | 45.51 | 0.00 | - | 10 | 10 |
| 13.00 | 0.00 | - | 4 | 5,308 | 565.00 | 67.28 | 0.00 | - | 1 | 1 |
| 11.10 | +1.78 | +19.10% | 31 | 5,124 | 570.00 | 71.50 | 0.00 | - | 1 | 1 |
| 9.84 | +0.92 | +10.31% | 16 | 7,690 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 8.39 | +1.61 | +23.75% | 8 | 4,834 | 580.00 | 76.97 | 0.00 | - | 1 | 0 |
| 7.18 | +1.68 | +30.55% | 1 | 3,702 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 6.27 | +1.33 | +26.92% | 1 | 2,824 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 5.20 | +1.15 | +28.40% | 1 | 747 | 595.00 | - | - | - | - | - |
| 4.55 | +0.92 | +25.34% | 129 | 4,838 | 600.00 | 88.26 | -8.62 | -8.90% | 1 | 1 |
| 3.75 | +0.91 | +32.04% | 1 | 312 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 3.27 | +0.66 | +25.29% | 233 | 1,474 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 2.64 | +0.46 | +21.10% | 20 | 738 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.37 | 0.00 | - | 8 | 2,108 | 620.00 | - | - | - | - | - |
| 1.91 | +0.47 | +32.64% | 3 | 2,298 | 625.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 8 | 4,114 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.46 | +0.27 | +22.69% | 789 | 1,089 | 635.00 | - | - | - | - | - |
| 1.12 | +0.13 | +13.13% | 1 | 23 | 640.00 | - | - | - | - | - |
| 1.02 | +0.18 | +21.43% | 1 | 322 | 645.00 | - | - | - | - | - |
| 0.89 | +0.21 | +30.88% | 1,050 | 1,308 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.77 | -0.03 | -3.75% | 788 | 4,574 | 655.00 | - | - | - | - | - |
| 0.66 | +0.15 | +29.41% | 1 | 4,367 | 660.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 66 | 665.00 | - | - | - | - | - |
| 0.52 | +0.13 | +33.33% | 1,050 | 3,840 | 670.00 | - | - | - | - | - |
| 0.43 | +0.09 | +26.47% | 1 | 5,690 | 675.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 1 | 171 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.29 | 0.00 | - | 2 | 57 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.26 | +0.01 | +4.00% | 3 | 277 | 690.00 | - | - | - | - | - |
| 0.24 | -0.04 | -14.29% | 2 | 1,075 | 695.00 | - | - | - | - | - |
| 0.23 | +0.03 | +15.00% | 3 | 4,856 | 700.00 | - | - | - | - | - |
| 0.19 | -0.03 | -13.64% | 1 | 154 | 705.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 127 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 35 | 715.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 5 | 130 | 720.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 1 | 40 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 20 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 29 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 263 | 745.00 | - | - | - | - | - |
| 0.08 | +0.01 | +14.29% | 20 | 40 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 231 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 101 | 269 | 760.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 3 | 28 | 765.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 21 | 390 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.