Singapore markets closed
Straits Times Index
3,173.93 +34.17 (+1.09%) S&P 500
3,987.20 +35.63 (+0.90%) Dow
32,486.27 +241.69 (+0.75%) Nasdaq
11,777.43 +101.89 (+0.87%) Bitcoin USD
27,950.63 -54.76 (-0.20%) CMC Crypto 200
611.86 +6.81 (+1.13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:400.00
Calls
21 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.11 | +0.03 | +37.50% | 96,966 | 15,781 | 2023-03-21 | 3.80 | -2.53 | -39.97% | 15,348 | 4,432 |
| 1.63 | +0.51 | +45.54% | 20,581 | 10,664 | 2023-03-22 | 5.27 | -2.10 | -28.49% | 1,141 | 4,493 |
| 2.17 | +0.54 | +33.13% | 4,219 | 3,746 | 2023-03-23 | 5.79 | -1.91 | -24.81% | 799 | 244 |
| 2.55 | +0.58 | +29.44% | 9,747 | 31,298 | 2023-03-24 | 6.12 | -1.98 | -24.44% | 3,728 | 14,785 |
| 2.98 | +0.63 | +26.81% | 1,726 | 3,616 | 2023-03-27 | 6.66 | -2.07 | -23.71% | 1,089 | 234 |
| 3.23 | +0.63 | +24.23% | 1,560 | 2,272 | 2023-03-28 | 6.75 | -2.19 | -24.50% | 772 | 376 |
| 3.41 | +0.58 | +20.49% | 264 | 1,005 | 2023-03-29 | 6.79 | -2.21 | -24.56% | 808 | 264 |
| 3.83 | +0.77 | +25.16% | 211 | 1,399 | 2023-03-30 | 6.68 | -2.34 | -25.94% | 106 | 180 |
| 4.08 | +0.69 | +20.35% | 6,552 | 22,963 | 2023-03-31 | 7.28 | -1.87 | -20.44% | 1,885 | 20,428 |
| 5.13 | +0.64 | +14.25% | 1,084 | 3,270 | 2023-04-06 | 8.09 | -1.84 | -18.53% | 345 | 1,867 |
| 6.79 | +0.68 | +11.13% | 515 | 2,514 | 2023-04-14 | 9.39 | -1.85 | -16.46% | 463 | 2,219 |
| 7.85 | +0.61 | +8.43% | 4,723 | 48,524 | 2023-04-21 | 10.02 | -2.05 | -16.98% | 2,606 | 58,333 |
| 9.15 | +0.89 | +10.77% | 237 | 1,289 | 2023-04-28 | 10.57 | -2.23 | -17.42% | 275 | 799 |
| 12.16 | +0.68 | +5.92% | 1,677 | 31,313 | 2023-05-19 | 13.18 | -1.84 | -12.25% | 566 | 50,167 |
| 15.47 | +0.67 | +4.53% | 199 | 27,599 | 2023-06-16 | 15.62 | -1.73 | -9.97% | 2,362 | 72,352 |
| 16.72 | +0.85 | +5.36% | 54 | 3,710 | 2023-06-30 | 16.48 | -1.84 | -10.04% | 131 | 8,169 |
| 19.00 | +1.30 | +7.34% | 160 | 8,173 | 2023-07-21 | 17.64 | -2.17 | -10.95% | 139 | 12,456 |
| 22.00 | +1.44 | +7.00% | 16 | 1,607 | 2023-08-18 | 19.35 | -2.05 | -9.58% | 27 | 2,211 |
| 24.00 | +0.95 | +4.12% | 41 | 7,301 | 2023-09-15 | 21.01 | -1.99 | -8.65% | 141 | 26,767 |
| 24.90 | +0.82 | +3.41% | 3 | 858 | 2023-09-29 | 22.23 | -1.75 | -7.30% | 27 | 1,526 |
| 27.32 | +2.73 | +11.10% | 2 | 396 | 2023-10-20 | 22.90 | -2.60 | -10.20% | 106 | 256 |
| 31.92 | +1.96 | +6.54% | 6 | 13,694 | 2023-12-15 | 25.00 | -2.30 | -8.42% | 6,016 | 33,426 |
| 30.56 | 0.00 | - | 28 | 360 | 2023-12-29 | 25.50 | -3.45 | -11.92% | 214 | 614 |
| 33.30 | +1.80 | +5.71% | 20 | 7,388 | 2024-01-19 | 26.75 | -1.65 | -5.81% | 260 | 20,489 |
| 37.25 | +1.76 | +4.96% | 15 | 553 | 2024-03-15 | 28.15 | -1.85 | -6.17% | 4 | 11,338 |
| 40.54 | 0.00 | - | 10 | 6,457 | 2024-06-21 | 33.76 | 0.00 | - | 19 | 15,808 |
| 48.99 | 0.00 | - | 397 | 7,323 | 2024-12-20 | 34.88 | -3.12 | -8.21% | 1 | 23,151 |
| 48.00 | 0.00 | - | 2 | 1,239 | 2025-01-17 | 36.61 | -2.39 | -6.13% | 2 | 2,184 |
| 55.46 | +1.97 | +3.68% | 3 | 176 | 2025-03-21 | 42.00 | 0.00 | - | 1 | 128 |
| 66.00 | +3.50 | +5.60% | 8 | 2,845 | 2025-12-19 | 46.95 | 0.00 | - | 10 | 1,012 |
© 2023 Yahoo. All rights reserved.
