Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.69 +0.07 (+0.00%) Dow
39,247.98 +97.65 (+0.25%) Nasdaq
17,642.85 -46.52 (-0.26%) Bitcoin USD
61,457.45 -2,833.57 (-4.41%) CMC Crypto 200
1,259.29 -50.43 (-3.85%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Calls
19 December 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 379.50 | 0.00 | - | 3 | 602 | 150.00 | 0.44 | 0.00 | - | 37 | 22,350 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.44 | 0.00 | - | 2 | 215 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.47 | 0.00 | - | 10 | 549 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.49 | 0.00 | - | 12 | 119 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.56 | 0.00 | - | 10 | 46 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.76 | 0.00 | - | 1 | 128 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.73 | 0.00 | - | 10 | 361 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 48 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.80 | 0.00 | - | 3 | 39 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.85 | 0.00 | - | 4 | 44 |
| 350.00 | 0.00 | - | 1 | 149 | 200.00 | 0.85 | 0.00 | - | 20 | 4,662 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 0.88 | 0.00 | - | 1 | 219 |
| 347.85 | 0.00 | - | 3 | 1,289 | 210.00 | 1.01 | 0.00 | - | 3 | 21 |
| 339.84 | 0.00 | - | 1 | 16 | 215.00 | 0.99 | 0.00 | - | 2 | 95 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.07 | 0.00 | - | 2 | 360 |
| 330.39 | 0.00 | - | 1 | 45 | 225.00 | 1.09 | 0.00 | - | 3 | 721 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.23 | 0.00 | - | 1 | 100 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.18 | 0.00 | - | 3 | 426 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.36 | 0.00 | - | 3 | 113 |
| 293.50 | 0.00 | - | 1 | 20 | 245.00 | 1.36 | 0.00 | - | 1 | 53 |
| 309.54 | 0.00 | - | 2 | 134 | 250.00 | 1.38 | 0.00 | - | 1 | 769 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 1.54 | 0.00 | - | 2 | 72 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 1.55 | 0.00 | - | 34 | 112 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 1.85 | 0.00 | - | 1 | 46 |
| 291.00 | 0.00 | - | 1 | 12 | 270.00 | 1.79 | 0.00 | - | 2 | 659 |
| 288.81 | 0.00 | - | 1 | 50 | 275.00 | 1.88 | 0.00 | - | 1 | 322 |
| 276.27 | 0.00 | - | 12 | 61 | 280.00 | 2.00 | 0.00 | - | 1 | 1,070 |
| 277.41 | 0.00 | - | 6 | 85 | 285.00 | 1.97 | 0.00 | - | 1 | 346 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.16 | 0.00 | - | 1 | 343 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.25 | 0.00 | - | 21 | 2,434 |
| 257.50 | 0.00 | - | 1 | 310 | 300.00 | 2.50 | 0.00 | - | 1 | 4,323 |
| 241.88 | 0.00 | - | 2 | 13 | 305.00 | 2.59 | 0.00 | - | 2 | 806 |
| 211.64 | 0.00 | - | 3 | 32 | 310.00 | 2.66 | 0.00 | - | 2 | 808 |
| 229.66 | 0.00 | - | 1 | 63 | 315.00 | 2.79 | 0.00 | - | 2 | 794 |
| 213.57 | 0.00 | - | 2 | 59 | 320.00 | 2.96 | 0.00 | - | 2 | 2,147 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 3.08 | 0.00 | - | 2 | 1,035 |
| 221.24 | 0.00 | - | 1 | 73 | 330.00 | 3.33 | 0.00 | - | 3 | 2,024 |
| 197.10 | 0.00 | - | 12 | 41 | 335.00 | 3.83 | 0.00 | - | 1 | 880 |
| 223.00 | 0.00 | - | 1 | 41 | 340.00 | 3.43 | 0.00 | - | 7 | 1,611 |
| 188.92 | 0.00 | - | 1 | 31 | 345.00 | 3.80 | 0.00 | - | 1 | 11,422 |
| 213.39 | 0.00 | - | 3 | 683 | 350.00 | 3.93 | 0.00 | - | 6 | 2,232 |
| 195.64 | 0.00 | - | 1 | 40 | 355.00 | 4.00 | 0.00 | - | 2 | 3,484 |
| 183.94 | 0.00 | - | 1 | 599 | 360.00 | 4.07 | 0.00 | - | 1 | 5,528 |
| 179.56 | 0.00 | - | 1 | 35 | 365.00 | 4.62 | 0.00 | - | 4 | 2,502 |
| 159.73 | 0.00 | - | 1 | 113 | 370.00 | 4.78 | 0.00 | - | 1 | 1,546 |
| 196.66 | 0.00 | - | 2 | 197 | 375.00 | 4.71 | 0.00 | - | 2 | 3,160 |
| 186.80 | 0.00 | - | 1 | 899 | 380.00 | 5.32 | 0.00 | - | 88 | 2,438 |
| 186.37 | 0.00 | - | 1 | 392 | 385.00 | 5.31 | 0.00 | - | 3 | 1,060 |
| 181.43 | 0.00 | - | 8 | 1,272 | 390.00 | 5.88 | 0.00 | - | 5 | 6,519 |
| 177.16 | 0.00 | - | 4 | 1,012 | 395.00 | 5.87 | 0.00 | - | 1 | 1,154 |
| 171.83 | 0.00 | - | 3 | 2,901 | 400.00 | 6.43 | 0.00 | - | 4 | 8,081 |
| 165.35 | 0.00 | - | 2 | 1,179 | 405.00 | 6.50 | 0.00 | - | 1 | 965 |
| 164.73 | 0.00 | - | 8 | 1,957 | 410.00 | 7.10 | 0.00 | - | 10 | 1,340 |
| 159.43 | 0.00 | - | 8 | 1,311 | 415.00 | 7.46 | 0.00 | - | 2 | 984 |
| 156.00 | 0.00 | - | 1 | 832 | 420.00 | 7.84 | 0.00 | - | 6 | 3,902 |
| 133.50 | 0.00 | - | 4 | 1,464 | 425.00 | 8.53 | 0.00 | - | 3,000 | 8,324 |
| 146.24 | 0.00 | - | 1 | 1,732 | 430.00 | 8.81 | 0.00 | - | 1 | 940 |
| 145.73 | 0.00 | - | 1 | 2,266 | 435.00 | 9.18 | 0.00 | - | 5 | 784 |
| 138.85 | 0.00 | - | 4 | 1,649 | 440.00 | 9.53 | 0.00 | - | 71 | 2,343 |
| 138.92 | 0.00 | - | 1 | 1,872 | 445.00 | 9.85 | 0.00 | - | 26 | 692 |
| 131.68 | 0.00 | - | 40 | 6,438 | 450.00 | 10.96 | 0.00 | - | 3 | 6,983 |
| 125.73 | 0.00 | - | 6 | 6,388 | 455.00 | 11.72 | 0.00 | - | 7 | 5,104 |
| 124.30 | 0.00 | - | 1 | 931 | 460.00 | 12.40 | 0.00 | - | 3 | 2,296 |
| 115.87 | 0.00 | - | 1 | 1,585 | 465.00 | 12.90 | 0.00 | - | 6 | 2,420 |
| 115.50 | 0.00 | - | 3 | 3,222 | 470.00 | 13.70 | 0.00 | - | 5 | 1,157 |
| 111.62 | 0.00 | - | 1 | 1,821 | 475.00 | 13.92 | 0.00 | - | 1 | 972 |
| 107.70 | 0.00 | - | 6 | 1,521 | 480.00 | 15.20 | 0.00 | - | 9 | 3,948 |
| 100.79 | 0.00 | - | 2 | 1,152 | 485.00 | 15.80 | 0.00 | - | 1 | 1,357 |
| 99.97 | 0.00 | - | 1 | 763 | 490.00 | 16.92 | 0.00 | - | 12 | 11,617 |
| 96.18 | 0.00 | - | 5 | 830 | 495.00 | 17.18 | 0.00 | - | 2 | 1,343 |
| 92.58 | 0.00 | - | 5 | 2,169 | 500.00 | 18.78 | 0.00 | - | 6 | 11,597 |
| 89.51 | 0.00 | - | 3 | 1,962 | 505.00 | 19.95 | 0.00 | - | 15 | 9,586 |
| 85.12 | 0.00 | - | 2 | 1,321 | 510.00 | 20.84 | 0.00 | - | 218 | 1,072 |
| 81.80 | 0.00 | - | 2 | 856 | 515.00 | 22.08 | 0.00 | - | 29 | 3,173 |
| 78.72 | 0.00 | - | 28 | 1,918 | 520.00 | 23.05 | 0.00 | - | 18 | 15,548 |
| 74.50 | 0.00 | - | 3 | 1,542 | 525.00 | 24.50 | 0.00 | - | 1,001 | 3,407 |
| 72.21 | 0.00 | - | 21 | 732 | 530.00 | 26.20 | 0.00 | - | 21 | 2,250 |
| 66.97 | 0.00 | - | 2 | 899 | 535.00 | 27.24 | 0.00 | - | 7 | 204 |
| 64.50 | 0.00 | - | 1 | 805 | 540.00 | 28.94 | 0.00 | - | 23 | 194 |
| 60.66 | 0.00 | - | 71 | 825 | 545.00 | 30.25 | 0.00 | - | 1,281 | 1,432 |
| 57.34 | 0.00 | - | 12 | 2,309 | 550.00 | 32.27 | 0.00 | - | 27 | 2,777 |
| 53.71 | 0.00 | - | 28 | 614 | 555.00 | 34.01 | 0.00 | - | 6 | 926 |
| 52.33 | 0.00 | - | 2 | 2,088 | 560.00 | 35.06 | 0.00 | - | 2 | 3,092 |
| 48.51 | 0.00 | - | 1 | 2,464 | 565.00 | 37.97 | 0.00 | - | 8 | 534 |
| 45.45 | 0.00 | - | 2 | 1,178 | 570.00 | 38.94 | 0.00 | - | 2 | 254 |
| 44.07 | 0.00 | - | 1 | 474 | 575.00 | 41.07 | 0.00 | - | 2 | 469 |
| 38.95 | 0.00 | - | 20 | 659 | 580.00 | 43.44 | 0.00 | - | 2 | 103 |
| 37.66 | 0.00 | - | 4 | 3,476 | 585.00 | 64.86 | 0.00 | - | 14 | 14 |
| 34.17 | 0.00 | - | 2 | 866 | 590.00 | 48.61 | 0.00 | - | 4 | 4 |
| 32.25 | 0.00 | - | 13 | 273 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 29.65 | 0.00 | - | 7 | 3,834 | 600.00 | 56.84 | 0.00 | - | 10 | 12 |
| 27.02 | 0.00 | - | 1 | 551 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 25.20 | 0.00 | - | 46 | 167 | 610.00 | 86.54 | 0.00 | - | 2 | 0 |
| 23.35 | 0.00 | - | 2 | 232 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 22.59 | 0.00 | - | 7 | 599 | 620.00 | - | - | - | - | - |
| 19.56 | 0.00 | - | 1 | 936 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 17.65 | 0.00 | - | 13 | 877 | 630.00 | 109.34 | 0.00 | - | 2 | 0 |
| 16.35 | 0.00 | - | 1 | 116 | 635.00 | - | - | - | - | - |
| 15.76 | 0.00 | - | 1 | 139 | 640.00 | - | - | - | - | - |
| 13.48 | 0.00 | - | 10 | 183 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 12.00 | 0.00 | - | 2 | 5,274 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 11.02 | 0.00 | - | 4 | 551 | 655.00 | - | - | - | - | - |
| 9.64 | 0.00 | - | 2 | 1,524 | 660.00 | - | - | - | - | - |
| 8.91 | 0.00 | - | 4 | 192 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 8.18 | 0.00 | - | 3 | 179 | 670.00 | 142.07 | 0.00 | - | 21 | 10 |
| 7.11 | 0.00 | - | 1 | 101 | 675.00 | - | - | - | - | - |
| 6.49 | 0.00 | - | 2 | 49 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 5.83 | 0.00 | - | 1,189 | 2,544 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 5.23 | 0.00 | - | 1,184 | 2,355 | 690.00 | 160.25 | 0.00 | - | 2 | 5 |
| 4.66 | 0.00 | - | 1,182 | 2,307 | 695.00 | 165.05 | 0.00 | - | - | 0 |
| 4.02 | 0.00 | - | 1,186 | 2,976 | 700.00 | 153.52 | 0.00 | - | 14 | 0 |
| 2.97 | 0.00 | - | 1 | 16 | 705.00 | - | - | - | - | - |
| 2.32 | 0.00 | - | 4 | 42 | 710.00 | - | - | - | - | - |
| 2.99 | 0.00 | - | 5 | 51 | 715.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 2 | 32 | 720.00 | - | - | - | - | - |
| 2.30 | 0.00 | - | 1 | 16 | 725.00 | - | - | - | - | - |
| 1.86 | 0.00 | - | 1 | 136 | 730.00 | - | - | - | - | - |
| 1.91 | 0.00 | - | 2 | 265 | 735.00 | - | - | - | - | - |
| 1.76 | 0.00 | - | 16 | 24,834 | 740.00 | 203.75 | 0.00 | - | - | 0 |
| 1.57 | 0.00 | - | 6 | 54 | 745.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 36 | 240 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 1.26 | 0.00 | - | 20 | 27 | 755.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 20 | 395 | 760.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 10 | 63 | 765.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 5 | 61 | 770.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 1 | 20 | 775.00 | - | - | - | - | - |
| 0.84 | 0.00 | - | 50 | 208 | 780.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 5 | 85 | 785.00 | 267.07 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 6 | 795.00 | 275.80 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 1 | 12 | 800.00 | - | - | - | - | - |
| 0.58 | 0.00 | - | - | 1 | 805.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | - | 20 | 810.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 1 | 820.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.