Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,398.31 -44.48 (-0.16%) CMC Crypto 200
621.79 +7.58 (+1.23%)
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
3 April 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 88.40 | +10.47 | +13.44% | 1 | 2 | 320.00 | 0.01 | 0.00 | - | 1 | 615 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 1,111 | 401 |
| 64.94 | 0.00 | - | - | 2 | 334.00 | 0.01 | 0.00 | - | 736 | 315 |
| - | - | - | - | - | 336.00 | 0.01 | 0.00 | - | 2 | 904 |
| - | - | - | - | - | 337.00 | 0.01 | 0.00 | - | 670 | 145 |
| - | - | - | - | - | 338.00 | 0.01 | 0.00 | - | 830 | 790 |
| - | - | - | - | - | 339.00 | 0.01 | 0.00 | - | 496 | 160 |
| - | - | - | - | - | 340.00 | 0.01 | -0.02 | -66.67% | 57 | 211 |
| - | - | - | - | - | 341.00 | 0.01 | -0.01 | -50.00% | 29 | 7 |
| - | - | - | - | - | 342.00 | 0.03 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 343.00 | 0.01 | -0.01 | -50.00% | 348 | 52 |
| - | - | - | - | - | 345.00 | 0.01 | -0.01 | -50.00% | 282 | 5,614 |
| - | - | - | - | - | 346.00 | 0.02 | 0.00 | - | 30 | 1,994 |
| - | - | - | - | - | 347.00 | 0.01 | 0.00 | - | 563 | 150 |
| - | - | - | - | - | 348.00 | 0.01 | -0.01 | -50.00% | 906 | 24 |
| - | - | - | - | - | 349.00 | 0.01 | -0.02 | -66.67% | 1,380 | 65 |
| - | - | - | - | - | 350.00 | 0.01 | 0.00 | - | 1,062 | 16,175 |
| - | - | - | - | - | 351.00 | 0.01 | -0.02 | -66.67% | 559 | 140 |
| - | - | - | - | - | 352.00 | 0.01 | -0.01 | -50.00% | 25 | 10 |
| - | - | - | - | - | 353.00 | 0.01 | -0.01 | -50.00% | 235 | 63 |
| - | - | - | - | - | 354.00 | 0.01 | -0.01 | -50.00% | 1,190 | 899 |
| - | - | - | - | - | 355.00 | 0.01 | -0.01 | -50.00% | 658 | 576 |
| - | - | - | - | - | 356.00 | 0.01 | -0.01 | -50.00% | 1,912 | 301 |
| - | - | - | - | - | 357.00 | 0.01 | -0.01 | -50.00% | 739 | 46 |
| - | - | - | - | - | 358.00 | 0.01 | -0.01 | -50.00% | 141 | 379 |
| - | - | - | - | - | 359.00 | 0.01 | -0.01 | -50.00% | 374 | 143 |
| 47.20 | +4.60 | +10.80% | 1 | 2 | 360.00 | 0.01 | -0.01 | -50.00% | 1,194 | 1,266 |
| - | - | - | - | - | 361.00 | 0.01 | -0.01 | -50.00% | 1,427 | 313 |
| - | - | - | - | - | 362.00 | 0.01 | -0.01 | -50.00% | 12 | 324 |
| 40.70 | 0.00 | - | 8 | 4 | 363.00 | 0.02 | 0.00 | - | 30 | 258 |
| - | - | - | - | - | 364.00 | 0.01 | -0.02 | -66.67% | 496 | 71 |
| 38.50 | 0.00 | - | 4 | 8 | 365.00 | 0.01 | -0.02 | -66.67% | 439 | 386 |
| 33.79 | 0.00 | - | 1 | 2 | 366.00 | 0.01 | -0.02 | -66.67% | 996 | 438 |
| - | - | - | - | - | 367.00 | 0.02 | -0.01 | -33.33% | 1,568 | 278 |
| - | - | - | - | - | 368.00 | 0.02 | -0.01 | -33.33% | 2,216 | 1,165 |
| - | - | - | - | - | 369.00 | 0.02 | -0.01 | -33.33% | 979 | 1,774 |
| 38.16 | +5.34 | +16.27% | 104 | 273 | 370.00 | 0.01 | -0.02 | -66.67% | 151 | 16,114 |
| 36.58 | +11.49 | +45.80% | 1 | 1 | 371.00 | 0.01 | -0.02 | -66.67% | 991 | 1,078 |
| 35.38 | +7.35 | +26.22% | 2 | 26 | 372.00 | 0.01 | -0.03 | -75.00% | 9 | 1,743 |
| - | - | - | - | - | 373.00 | 0.01 | -0.02 | -66.67% | 2,024 | 6,201 |
| 27.52 | 0.00 | - | 7 | 3 | 374.00 | 0.01 | -0.03 | -75.00% | 1,488 | 7,177 |
| 22.09 | 0.00 | - | 8 | 12 | 375.00 | 0.01 | -0.03 | -75.00% | 1,068 | 860 |
| 22.30 | 0.00 | - | 1 | 1 | 376.00 | 0.02 | -0.03 | -60.00% | 1,563 | 12,382 |
| 30.16 | +7.22 | +31.47% | 5 | 3 | 377.00 | 0.02 | -0.03 | -60.00% | 170 | 603 |
| 29.35 | +3.50 | +13.54% | 7 | 107 | 378.00 | 0.02 | -0.03 | -60.00% | 185 | 5,579 |
| - | - | - | - | - | 379.00 | 0.02 | -0.03 | -60.00% | 897 | 1,450 |
| 27.54 | +4.11 | +17.54% | 164 | 168 | 380.00 | 0.02 | -0.04 | -66.67% | 1,958 | 19,394 |
| 18.50 | 0.00 | - | 4 | 17 | 381.00 | 0.02 | -0.03 | -60.00% | 1,118 | 595 |
| 13.65 | 0.00 | - | 344 | 343 | 382.00 | 0.02 | -0.04 | -66.67% | 1,172 | 1,630 |
| 23.30 | +2.54 | +12.24% | 15 | 250 | 383.00 | 0.02 | -0.04 | -66.67% | 2,369 | 1,375 |
| 21.46 | +2.25 | +11.71% | 2 | 85 | 384.00 | 0.02 | -0.04 | -66.67% | 7,240 | 1,906 |
| 23.11 | +4.26 | +22.60% | 39 | 115 | 385.00 | 0.02 | -0.06 | -75.00% | 3,607 | 11,531 |
| 21.46 | +3.95 | +22.56% | 19 | 41 | 386.00 | 0.03 | -0.04 | -57.14% | 7,032 | 6,181 |
| 21.36 | +4.62 | +27.60% | 15 | 382 | 387.00 | 0.03 | -0.06 | -66.67% | 553 | 1,712 |
| 20.30 | +5.00 | +32.68% | 51 | 380 | 388.00 | 0.03 | -0.07 | -70.00% | 8,302 | 1,813 |
| 18.35 | +3.78 | +25.94% | 13 | 371 | 389.00 | 0.02 | -0.09 | -81.82% | 7,087 | 2,658 |
| 19.52 | +5.76 | +41.86% | 231 | 400 | 390.00 | 0.03 | -0.09 | -75.00% | 5,970 | 6,644 |
| 18.54 | +5.59 | +43.17% | 111 | 472 | 391.00 | 0.03 | -0.10 | -76.92% | 8,327 | 3,577 |
| 17.48 | +5.82 | +49.91% | 128 | 2,138 | 392.00 | 0.03 | -0.12 | -80.00% | 2,412 | 2,055 |
| 16.42 | +5.47 | +49.95% | 244 | 1,069 | 393.00 | 0.03 | -0.16 | -84.21% | 3,113 | 2,957 |
| 15.53 | +5.77 | +59.12% | 374 | 1,010 | 394.00 | 0.03 | -0.21 | -87.50% | 5,980 | 4,171 |
| 14.32 | +5.21 | +57.19% | 803 | 2,568 | 395.00 | 0.04 | -0.26 | -86.67% | 19,285 | 6,444 |
| 13.36 | +5.16 | +62.93% | 372 | 2,790 | 396.00 | 0.03 | -0.34 | -91.89% | 9,330 | 4,731 |
| 12.40 | +5.09 | +69.63% | 982 | 3,340 | 397.00 | 0.04 | -0.41 | -91.11% | 11,715 | 4,557 |
| 11.55 | +5.19 | +81.60% | 764 | 2,552 | 398.00 | 0.06 | -0.51 | -89.47% | 15,423 | 4,234 |
| 10.64 | +5.04 | +90.00% | 895 | 3,957 | 399.00 | 0.06 | -0.65 | -91.55% | 15,373 | 6,139 |
| 9.55 | +4.75 | +98.96% | 2,286 | 5,507 | 400.00 | 0.08 | -0.82 | -91.11% | 57,836 | 12,316 |
| 8.61 | +4.63 | +116.33% | 1,550 | 7,605 | 401.00 | 0.09 | -1.03 | -91.96% | 27,995 | 3,686 |
| 7.65 | +4.40 | +135.38% | 4,164 | 8,333 | 402.00 | 0.12 | -1.27 | -91.37% | 49,462 | 7,140 |
| 6.67 | +4.10 | +159.53% | 4,178 | 6,058 | 403.00 | 0.15 | -1.58 | -91.33% | 60,129 | 5,433 |
| 5.77 | +3.78 | +189.95% | 10,874 | 4,974 | 404.00 | 0.21 | -1.91 | -90.09% | 83,126 | 2,849 |
| 4.87 | +3.38 | +226.85% | 33,496 | 7,669 | 405.00 | 0.31 | -2.33 | -88.26% | 179,019 | 2,361 |
| 4.00 | +2.93 | +273.83% | 73,435 | 6,120 | 406.00 | 0.44 | -2.73 | -86.12% | 114,949 | 2,420 |
| 3.16 | +2.42 | +327.03% | 101,819 | 5,458 | 407.00 | 0.64 | -3.24 | -83.51% | 115,877 | 368 |
| 2.42 | +1.93 | +393.88% | 103,766 | 6,967 | 408.00 | 0.92 | -3.72 | -80.17% | 84,006 | 194 |
| 1.79 | +1.46 | +442.42% | 81,551 | 5,287 | 409.00 | 1.28 | -4.20 | -76.64% | 63,111 | 31 |
| 1.27 | +1.06 | +504.76% | 76,970 | 5,848 | 410.00 | 1.75 | -4.60 | -72.44% | 13,029 | 420 |
| 0.83 | +0.69 | +492.86% | 44,560 | 7,315 | 411.00 | 2.30 | -5.30 | -69.74% | 2,616 | 88 |
| 0.51 | +0.42 | +466.67% | 30,507 | 2,713 | 412.00 | 3.00 | -5.17 | -63.28% | 533 | 22 |
| 0.30 | +0.24 | +400.00% | 13,281 | 1,866 | 413.00 | 3.81 | -6.19 | -61.90% | 336 | 39 |
| 0.16 | +0.12 | +300.00% | 13,954 | 3,802 | 414.00 | 4.66 | -5.49 | -54.09% | 162 | 4 |
| 0.09 | +0.07 | +350.00% | 13,360 | 3,411 | 415.00 | 5.60 | -5.52 | -49.64% | 704 | 32 |
| 0.05 | +0.03 | +150.00% | 6,054 | 636 | 416.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 4,307 | 866 | 417.00 | 7.44 | -7.11 | -48.87% | 35 | 10 |
| 0.02 | 0.00 | - | 1,451 | 374 | 418.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2,601 | 1,303 | 419.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5,718 | 934 | 420.00 | 11.89 | -4.74 | -28.50% | 25 | 0 |
| 0.01 | 0.00 | - | 570 | 93 | 421.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 304 | 125 | 422.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 171 | 423.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 27 | 424.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 68 | 101 | 425.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 16 | 426.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 37 | 428.00 | - | - | - | - | - |
| 0.01 | -0.08 | -88.89% | 5 | 6 | 429.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 52 | 430.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 90 | 341 | 432.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 10 | 433.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 22 | 434.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 435.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 203 | 436.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 25 | 45 | 437.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 142 | 438.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 7 | 439.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 9 | 440.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 92 | 441.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2 | 449.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 12 | 450.00 | - | - | - | - | - |
© 2023 Yahoo. All rights reserved.
