Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,380.84 -5.09 (-0.15%) S&P 500
4,110.83 -0.25 (-0.01%) Dow
33,794.57 -96.45 (-0.28%) Nasdaq
11,922.10 +34.65 (+0.29%) BTC-USD
22,899.16 -208.91 (-0.90%) CMC Crypto 200
526.32 +0.37 (+0.07%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EST. Market open.
Calls
7 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 80.30 | 0.00 | - | 1 | 1 | 330.00 | 0.01 | 0.00 | - | 1 | 136 |
| 68.68 | -1.93 | -2.73% | 1 | 1 | 340.00 | 0.02 | 0.00 | - | - | 239 |
| - | - | - | - | - | 343.00 | 0.01 | 0.00 | - | - | 346 |
| - | - | - | - | - | 344.00 | 0.03 | 0.00 | - | - | 325 |
| - | - | - | - | - | 345.00 | 0.02 | 0.00 | - | 25 | 38 |
| - | - | - | - | - | 346.00 | 0.01 | 0.00 | - | - | 24 |
| - | - | - | - | - | 347.00 | 0.01 | 0.00 | - | 15 | 56 |
| - | - | - | - | - | 348.00 | 0.01 | 0.00 | - | 5 | 49 |
| 60.85 | 0.00 | - | - | 1 | 349.00 | 0.04 | 0.00 | - | 11 | 63 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 1 | 62 |
| - | - | - | - | - | 351.00 | 0.01 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 352.00 | 0.01 | 0.00 | - | 1 | 21 |
| - | - | - | - | - | 353.00 | 0.01 | 0.00 | - | 2 | 131 |
| 60.29 | 0.00 | - | - | 1 | 354.00 | 0.01 | 0.00 | - | 1 | 202 |
| - | - | - | - | - | 356.00 | 0.01 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 357.00 | 0.01 | 0.00 | - | 8 | 15 |
| - | - | - | - | - | 358.00 | 0.01 | 0.00 | - | 4 | 267 |
| - | - | - | - | - | 359.00 | 0.01 | 0.00 | - | 123 | 124 |
| 41.27 | 0.00 | - | - | 0 | 360.00 | 0.02 | 0.00 | - | 285 | 509 |
| - | - | - | - | - | 361.00 | 0.01 | 0.00 | - | 341 | 267 |
| - | - | - | - | - | 362.00 | 0.02 | 0.00 | - | 210 | 195 |
| 41.82 | 0.00 | - | - | 1 | 363.00 | 0.02 | 0.00 | - | 50 | 112 |
| - | - | - | - | - | 364.00 | 0.03 | 0.00 | - | - | 223 |
| 49.31 | 0.00 | - | - | 32 | 365.00 | 0.02 | 0.00 | - | 12 | 50 |
| - | - | - | - | - | 366.00 | 0.01 | 0.00 | - | 5 | 201 |
| 36.42 | 0.00 | - | - | 2 | 367.00 | 0.01 | 0.00 | - | 13 | 41 |
| - | - | - | - | - | 368.00 | 0.01 | 0.00 | - | 78 | 85 |
| 43.15 | 0.00 | - | - | 1 | 369.00 | 0.02 | 0.00 | - | 1 | 205 |
| 38.70 | -1.15 | -2.89% | 16 | 18 | 370.00 | 0.01 | 0.00 | - | 5 | 534 |
| - | - | - | - | - | 371.00 | 0.02 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 372.00 | 0.03 | 0.00 | - | 1 | 27 |
| 32.89 | 0.00 | - | - | 21 | 373.00 | 0.01 | 0.00 | - | 10 | 65 |
| 31.79 | 0.00 | - | - | 2 | 374.00 | 0.01 | 0.00 | - | 486 | 587 |
| 34.50 | 0.00 | - | 43 | 37 | 375.00 | 0.01 | 0.00 | - | 942 | 2,498 |
| 34.41 | 0.00 | - | 2 | 2 | 376.00 | 0.02 | 0.00 | - | 333 | 690 |
| 32.45 | 0.00 | - | - | 2 | 377.00 | 0.02 | 0.00 | - | 1,693 | 1,382 |
| 38.08 | 0.00 | - | - | 2 | 378.00 | 0.01 | 0.00 | - | 1 | 462 |
| 31.39 | 0.00 | - | 1 | 1 | 379.00 | 0.01 | 0.00 | - | 2 | 1,454 |
| 29.52 | 0.00 | - | 10 | 21 | 380.00 | 0.01 | 0.00 | - | 1,066 | 2,768 |
| 28.65 | 0.00 | - | 1 | 1 | 381.00 | 0.01 | 0.00 | - | 3 | 363 |
| 27.77 | 0.00 | - | 51 | 52 | 382.00 | 0.01 | -0.01 | -50.00% | 1 | 1,111 |
| - | - | - | - | - | 383.00 | 0.03 | 0.00 | - | 26 | 239 |
| 24.99 | -0.86 | -3.33% | 2 | 5 | 384.00 | 0.02 | 0.00 | - | 90 | 10,507 |
| 23.80 | -0.64 | -2.62% | 27 | 18 | 385.00 | 0.02 | 0.00 | - | 88 | 462 |
| 23.87 | 0.00 | - | 9 | 10 | 386.00 | 0.01 | -0.01 | -50.00% | 3 | 765 |
| 22.94 | +0.14 | +0.61% | 3 | 31 | 387.00 | 0.01 | 0.00 | - | 5 | 2,357 |
| 21.22 | -0.69 | -3.15% | 12 | 28 | 388.00 | 0.02 | 0.00 | - | 63 | 2,396 |
| 19.88 | -1.08 | -5.15% | 1 | 14 | 389.00 | 0.01 | 0.00 | - | 39 | 980 |
| 18.80 | -0.45 | -2.34% | 8 | 102 | 390.00 | 0.01 | -0.01 | -50.00% | 180 | 2,854 |
| 18.74 | 0.00 | - | 4 | 184 | 391.00 | 0.01 | 0.00 | - | 1,696 | 2,119 |
| 17.07 | 0.00 | - | 11 | 246 | 392.00 | 0.01 | -0.01 | -50.00% | 263 | 774 |
| 16.86 | 0.00 | - | 21 | 475 | 393.00 | 0.01 | -0.01 | -50.00% | 28 | 5,112 |
| 15.70 | -0.35 | -2.18% | 15 | 743 | 394.00 | 0.01 | -0.01 | -50.00% | 1,210 | 1,641 |
| 14.70 | -0.43 | -2.84% | 17 | 824 | 395.00 | 0.01 | -0.01 | -50.00% | 2,160 | 2,438 |
| 12.83 | -0.74 | -5.45% | 2 | 625 | 396.00 | 0.01 | -0.01 | -50.00% | 339 | 3,050 |
| 11.70 | -1.20 | -9.30% | 5 | 625 | 397.00 | 0.01 | -0.02 | -66.67% | 1,398 | 3,047 |
| 11.35 | +0.41 | +3.75% | 92 | 1,997 | 398.00 | 0.01 | -0.04 | -80.00% | 1,419 | 3,837 |
| 10.66 | -0.21 | -1.93% | 14 | 1,434 | 399.00 | 0.02 | -0.03 | -60.00% | 7,097 | 6,363 |
| 9.80 | -0.20 | -2.00% | 1,154 | 3,785 | 400.00 | 0.04 | -0.03 | -42.86% | 21,064 | 26,340 |
| 9.05 | +0.65 | +7.74% | 40 | 3,277 | 401.00 | 0.06 | -0.03 | -33.33% | 8,908 | 5,341 |
| 7.75 | -0.35 | -4.32% | 210 | 1,491 | 402.00 | 0.09 | -0.05 | -35.71% | 12,696 | 10,510 |
| 6.75 | -0.45 | -6.25% | 272 | 2,105 | 403.00 | 0.14 | -0.08 | -36.36% | 17,814 | 8,193 |
| 5.94 | -0.34 | -5.41% | 677 | 2,165 | 404.00 | 0.21 | -0.10 | -32.26% | 23,154 | 7,118 |
| 5.13 | -0.31 | -5.70% | 2,518 | 4,489 | 405.00 | 0.32 | -0.14 | -30.43% | 30,367 | 16,285 |
| 4.29 | -0.33 | -7.14% | 2,595 | 4,613 | 406.00 | 0.50 | -0.17 | -25.37% | 75,264 | 8,036 |
| 3.56 | -0.33 | -8.48% | 7,330 | 2,149 | 407.00 | 0.73 | -0.18 | -19.78% | 44,091 | 10,781 |
| 2.80 | -0.36 | -11.39% | 21,013 | 3,192 | 408.00 | 1.03 | -0.20 | -16.26% | 67,157 | 7,734 |
| 2.17 | -0.41 | -15.89% | 76,089 | 4,664 | 409.00 | 1.41 | -0.20 | -12.42% | 55,932 | 7,562 |
| 1.65 | -0.38 | -18.72% | 104,010 | 11,329 | 410.00 | 1.90 | -0.17 | -8.21% | 18,130 | 6,819 |
| 1.22 | -0.34 | -21.79% | 51,360 | 9,325 | 411.00 | 2.48 | -0.14 | -5.34% | 5,633 | 4,990 |
| 0.87 | -0.30 | -25.64% | 51,693 | 8,941 | 412.00 | 3.09 | -0.12 | -3.74% | 1,235 | 3,056 |
| 0.59 | -0.26 | -30.59% | 26,007 | 6,668 | 413.00 | 3.82 | +0.02 | +0.53% | 1,056 | 2,729 |
| 0.38 | -0.22 | -36.67% | 18,117 | 9,894 | 414.00 | 4.66 | +0.08 | +1.75% | 319 | 3,475 |
| 0.24 | -0.17 | -41.46% | 27,016 | 7,891 | 415.00 | 5.43 | -0.05 | -0.91% | 124 | 1,638 |
| 0.16 | -0.11 | -40.74% | 11,380 | 9,121 | 416.00 | 6.47 | +0.21 | +3.35% | 143 | 1,901 |
| 0.10 | -0.07 | -41.18% | 12,288 | 7,244 | 417.00 | 7.14 | -0.16 | -2.19% | 58 | 1,811 |
| 0.05 | -0.06 | -54.55% | 8,580 | 8,409 | 418.00 | 8.35 | +0.16 | +1.95% | 38 | 1,340 |
| 0.03 | -0.04 | -57.14% | 6,444 | 6,117 | 419.00 | 9.61 | +0.41 | +4.46% | 55 | 759 |
| 0.02 | -0.03 | -60.00% | 13,381 | 9,246 | 420.00 | 10.70 | +0.65 | +6.47% | 19 | 113 |
| 0.01 | -0.02 | -66.67% | 2,357 | 4,957 | 421.00 | 12.17 | +1.06 | +9.54% | 1 | 19 |
| 0.01 | 0.00 | - | 2,296 | 4,089 | 422.00 | 13.04 | +1.14 | +9.58% | 4 | 1 |
| 0.01 | 0.00 | - | 86 | 3,732 | 423.00 | 14.13 | +0.92 | +6.96% | 3 | 32 |
| 0.01 | 0.00 | - | 56 | 3,478 | 424.00 | 14.83 | +3.59 | +31.94% | 1 | 1 |
| 0.01 | 0.00 | - | 21 | 4,761 | 425.00 | 16.18 | +1.48 | +10.07% | 21 | 34 |
| 0.01 | 0.00 | - | 8 | 3,547 | 426.00 | 17.10 | 0.00 | - | 9 | 7 |
| 0.01 | 0.00 | - | 4,661 | 5,149 | 427.00 | 13.97 | 0.00 | - | 5 | 5 |
| 0.01 | 0.00 | - | 1 | 1,697 | 428.00 | 15.29 | 0.00 | - | 22 | 0 |
| 0.01 | 0.00 | - | 4 | 1,269 | 429.00 | 19.11 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 4 | 4,392 | 430.00 | 21.15 | +0.95 | +4.70% | 1 | 0 |
| 0.01 | 0.00 | - | 12 | 348 | 431.00 | 18.23 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 380 | 432.00 | 15.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 357 | 373 | 433.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 650 | 434.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 497 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 137 | 552 | 436.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,595 | 1,709 | 437.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 254 | 823 | 438.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 147 | 439.00 | 33.49 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 250 | 812 | 440.00 | 30.20 | 0.00 | - | 1 | 7 |
| 0.01 | 0.00 | - | 1 | 848 | 441.00 | 24.97 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 815 | 760 | 442.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 234 | 443.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 159 | 444.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 353 | 445.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 257 | 446.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 134 | 447.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 150 | 449.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 503 | 518 | 450.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 452.00 | - | - | - | - | - |
| - | - | - | - | - | 453.00 | 40.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 455.00 | 50.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 5 | 460.00 | 45.84 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 35 | 35 | 461.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
