Singapore markets open in 1 hour 24 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,273.53 -63.91 (-1.47%) Dow
33,618.88 -388.00 (-1.14%) Nasdaq
13,063.61 -207.71 (-1.57%) Bitcoin USD
26,176.58 -113.74 (-0.43%) CMC Crypto 200
560.96 -2.86 (-0.51%)
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
26 September 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 59.60 | -3.85 | -6.07% | 1 | 4 | 368.00 | - | - | - | - | - |
| 62.17 | 0.00 | - | 10 | - | 369.00 | - | - | - | - | - |
| 55.90 | -5.58 | -9.08% | 6 | 6 | 370.00 | - | - | - | - | - |
| 55.86 | 0.00 | - | - | 5 | 376.00 | 0.03 | 0.00 | - | - | 1,053 |
| - | - | - | - | - | 377.00 | 0.01 | 0.00 | - | - | 16 |
| - | - | - | - | - | 378.00 | 0.01 | 0.00 | - | 10 | 90 |
| 54.89 | 0.00 | - | - | 1 | 379.00 | 0.01 | 0.00 | - | 6 | 103 |
| 46.07 | -5.37 | -10.44% | 80 | 90 | 380.00 | 0.01 | 0.00 | - | 3 | 254 |
| - | - | - | - | - | 381.00 | 0.01 | 0.00 | - | 1,300 | 1,302 |
| 44.65 | -4.20 | -8.60% | 1 | 1 | 382.00 | 0.01 | 0.00 | - | 2 | 10,140 |
| - | - | - | - | - | 383.00 | 0.01 | 0.00 | - | 5 | 1,615 |
| - | - | - | - | - | 384.00 | 0.01 | 0.00 | - | 2,592 | 0 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 10 | 4,748 |
| 41.30 | -2.10 | -4.84% | 2 | 13 | 386.00 | 0.01 | 0.00 | - | 3,203 | 3,256 |
| - | - | - | - | - | 387.00 | 0.01 | 0.00 | - | 1,048 | 2,658 |
| - | - | - | - | - | 388.00 | 0.01 | 0.00 | - | 16 | 397 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 14 | 483 |
| 35.85 | -8.10 | -18.43% | 4 | 1 | 390.00 | 0.01 | 0.00 | - | 1 | 184 |
| - | - | - | - | - | 391.00 | 0.01 | 0.00 | - | 12 | 463 |
| - | - | - | - | - | 392.00 | 0.02 | 0.00 | - | 1 | 0 |
| 40.93 | 0.00 | - | - | 1 | 393.00 | 0.01 | -0.01 | -50.00% | 26 | 141 |
| 33.59 | -6.32 | -15.84% | 1 | 1 | 394.00 | 0.02 | 0.00 | - | 2 | 525 |
| - | - | - | - | - | 395.00 | 0.02 | 0.00 | - | 8 | 0 |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 1,952 | 1,950 |
| - | - | - | - | - | 397.00 | 0.01 | 0.00 | - | 680 | 639 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | 21 | 161 |
| - | - | - | - | - | 399.00 | 0.02 | 0.00 | - | 1,056 | 1,052 |
| 25.44 | -4.66 | -15.48% | 27 | 34 | 400.00 | 0.01 | -0.01 | -50.00% | 1 | 1,950 |
| - | - | - | - | - | 401.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 402.00 | 0.01 | -0.01 | -50.00% | 1 | 158 |
| 27.60 | 0.00 | - | 20 | 10 | 403.00 | 0.02 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 404.00 | 0.01 | -0.01 | -50.00% | 3 | 231 |
| 20.45 | -5.75 | -21.95% | 1 | 2 | 405.00 | 0.01 | -0.01 | -50.00% | 24 | 4,935 |
| - | - | - | - | - | 406.00 | 0.01 | -0.02 | -66.67% | 44 | 0 |
| - | - | - | - | - | 407.00 | 0.01 | -0.01 | -50.00% | 4 | 706 |
| - | - | - | - | - | 408.00 | 0.02 | 0.00 | - | 60 | 63 |
| 24.85 | 0.00 | - | - | 1 | 409.00 | 0.01 | -0.02 | -66.67% | 17 | 931 |
| 15.95 | -5.45 | -25.47% | 12 | 21 | 410.00 | 0.01 | -0.02 | -66.67% | 65 | 1,019 |
| - | - | - | - | - | 411.00 | 0.01 | -0.02 | -66.67% | 10 | 1,080 |
| 13.85 | -5.55 | -28.61% | 2 | 1 | 412.00 | 0.01 | -0.01 | -50.00% | 9 | 1,689 |
| 14.82 | -3.43 | -18.79% | 33 | 0 | 413.00 | 0.01 | -0.02 | -66.67% | 96 | 601 |
| 13.04 | -4.17 | -24.23% | 1 | 0 | 414.00 | 0.01 | -0.02 | -66.67% | 469 | 1,466 |
| 16.80 | 0.00 | - | 2 | 4 | 415.00 | 0.01 | -0.02 | -66.67% | 850 | 5,070 |
| 9.12 | -6.35 | -41.05% | 3 | 2 | 416.00 | 0.01 | -0.02 | -66.67% | 129 | 3,257 |
| 8.70 | -5.55 | -38.95% | 21 | 7 | 417.00 | 0.01 | -0.03 | -75.00% | 490 | 5,734 |
| 10.52 | -1.66 | -13.63% | 2 | 13 | 418.00 | 0.01 | -0.03 | -75.00% | 11,788 | 1,861 |
| 7.52 | -5.21 | -40.93% | 615 | 3 | 419.00 | 0.01 | -0.04 | -80.00% | 4,711 | 2,349 |
| 6.35 | -4.94 | -43.76% | 1,069 | 0 | 420.00 | 0.01 | -0.05 | -83.33% | 13,695 | 5,480 |
| 5.12 | -5.30 | -50.86% | 168 | 165 | 421.00 | 0.01 | -0.05 | -83.33% | 18,495 | 4,122 |
| 3.95 | -5.51 | -58.25% | 2,187 | 13 | 422.00 | 0.01 | -0.06 | -85.71% | 46,067 | 5,847 |
| 3.49 | -5.89 | -62.79% | 4,993 | 153 | 423.00 | 0.01 | -0.07 | -87.50% | 104,693 | 5,498 |
| 2.56 | -5.70 | -69.01% | 9,355 | 123 | 424.00 | 0.01 | -0.09 | -90.00% | 132,381 | 3,963 |
| 1.45 | -5.23 | -78.29% | 78,119 | 295 | 425.00 | 0.01 | -0.12 | -92.31% | 265,847 | 7,421 |
| 0.48 | -6.03 | -92.63% | 211,995 | 238 | 426.00 | 0.02 | -0.16 | -88.89% | 398,516 | 9,313 |
| 0.01 | -5.67 | -99.82% | 324,690 | 201 | 427.00 | 0.54 | +0.29 | +116.00% | 423,772 | 21,153 |
| 0.01 | -4.68 | -99.79% | 361,249 | 690 | 428.00 | 1.52 | +1.18 | +347.06% | 286,034 | 16,885 |
| 0.01 | -3.94 | -99.75% | 301,434 | 3,100 | 429.00 | 2.37 | +1.90 | +404.26% | 119,185 | 14,950 |
| 0.01 | -3.03 | -99.67% | 282,738 | 4,859 | 430.00 | 3.40 | +2.76 | +431.25% | 63,173 | 21,317 |
| 0.01 | -2.28 | -99.56% | 156,432 | 9,669 | 431.00 | 4.53 | +3.62 | +397.80% | 13,697 | 12,600 |
| 0.01 | -1.66 | -99.40% | 90,655 | 7,667 | 432.00 | 5.80 | +4.57 | +371.54% | 5,786 | 9,490 |
| 0.01 | -1.10 | -99.10% | 37,570 | 0 | 433.00 | 6.34 | +4.65 | +275.15% | 2,691 | 5,610 |
| 0.01 | -0.71 | -98.61% | 20,478 | 11,420 | 434.00 | 7.47 | +5.18 | +226.20% | 7,157 | 6,708 |
| 0.01 | -0.42 | -97.67% | 13,607 | 10,037 | 435.00 | 8.46 | +5.44 | +180.13% | 3,492 | 2,970 |
| 0.01 | -0.23 | -95.83% | 9,916 | 11,229 | 436.00 | 9.56 | +5.75 | +150.92% | 988 | 1,437 |
| 0.01 | -0.12 | -92.31% | 6,100 | 13,343 | 437.00 | 10.63 | +5.84 | +121.92% | 1,171 | 1,663 |
| 0.01 | -0.06 | -85.71% | 1,298 | 9,016 | 438.00 | 11.63 | +5.86 | +101.56% | 86 | 901 |
| 0.01 | -0.02 | -66.67% | 1,119 | 4,173 | 439.00 | 12.78 | +6.21 | +94.52% | 74 | 0 |
| 0.01 | -0.01 | -50.00% | 1,205 | 7,244 | 440.00 | 14.05 | +6.27 | +80.59% | 104 | 28 |
| 0.01 | -0.01 | -50.00% | 593 | 3,962 | 441.00 | 15.36 | +6.52 | +73.76% | 10 | 688 |
| 0.01 | 0.00 | - | 187 | 5,069 | 442.00 | 16.27 | +5.37 | +49.27% | 5 | 8 |
| 0.01 | 0.00 | - | 24 | 0 | 443.00 | 17.15 | +5.02 | +41.38% | 31 | 30 |
| 0.01 | 0.00 | - | 31 | 4,939 | 444.00 | 12.72 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 361 | 18,022 | 445.00 | 18.60 | +2.85 | +18.10% | 25 | 31 |
| 0.01 | 0.00 | - | 11 | 53,596 | 446.00 | 18.43 | +3.43 | +22.87% | 10 | 0 |
| 0.01 | 0.00 | - | 32 | 2,405 | 447.00 | 17.55 | -0.47 | -2.61% | 3 | 8 |
| 0.01 | 0.00 | - | 7 | 1,057 | 448.00 | 14.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 14 | 0 | 449.00 | 22.56 | +6.21 | +37.98% | 1 | 0 |
| 0.01 | 0.00 | - | 34 | 4,092 | 450.00 | 24.35 | +5.56 | +29.59% | 14 | 14 |
| 0.01 | 0.00 | - | 28 | 3,456 | 451.00 | 9.51 | 0.00 | - | 120 | 0 |
| 0.01 | 0.00 | - | 6 | 13,633 | 452.00 | 8.35 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 9 | 571 | 453.00 | 19.41 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 528 | 454.00 | 20.03 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 2,646 | 455.00 | 25.89 | +5.91 | +29.58% | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 456.00 | 7.40 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 520 | 457.00 | 25.16 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 66 | 458.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 271 | 459.00 | 29.02 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 460.00 | 21.74 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | - | 15 | 461.00 | 31.35 | +1.40 | +4.67% | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 1 | 26 | 462.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 32 | 463.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 658 | 464.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 1,315 | 465.00 | 37.88 | +4.04 | +11.94% | 10 | 0 |
| 0.01 | 0.00 | - | - | 1,461 | 466.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 33 | 467.00 | - | - | - | - | - |
| 0.01 | -0.02 | -66.67% | 8 | 0 | 469.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 75 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 6,028 | 471.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 2,273 | 474.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 930 | 475.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1,241 | 477.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3,148 | 479.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 480.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 253 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 487.00 | 56.37 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 5 | 515.00 | 83.67 | 0.00 | - | 6 | 0 |
© 2023 Yahoo. All rights reserved.
