Singapore markets open in 7 hours 26 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,949.08 +32.44 (+0.83%) Dow
32,227.32 +365.34 (+1.15%) Nasdaq
11,657.46 +26.95 (+0.23%) Bitcoin USD
27,734.93 -201.14 (-0.72%) CMC Crypto 200
603.61 +3.94 (+0.66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:34PM EDT. Market open.
Strike:375.00
Calls
20 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.34 | +3.23 | +21.38% | 4 | 26 | 2023-03-20 | 0.01 | -0.10 | -90.91% | 3,528 | 9,510 |
| 16.93 | +1.16 | +7.36% | 15 | 29 | 2023-03-21 | 0.03 | -0.27 | -90.00% | 2,173 | 2,970 |
| 18.50 | +2.01 | +12.19% | 55 | 11 | 2023-03-22 | 0.28 | -0.61 | -68.54% | 3,242 | 21,656 |
| 18.98 | +2.18 | +12.98% | 2 | 2 | 2023-03-23 | 0.49 | -0.64 | -56.64% | 886 | 12,311 |
| 17.57 | +0.89 | +5.34% | 11 | 266 | 2023-03-24 | 0.68 | -0.78 | -53.42% | 25,297 | 16,547 |
| 18.66 | 0.00 | - | 7 | 47 | 2023-03-27 | 0.95 | -0.80 | -45.71% | 947 | 1,906 |
| 17.44 | 0.00 | - | 6 | 47 | 2023-03-28 | 1.51 | -0.67 | -30.73% | 125 | 452 |
| 17.79 | 0.00 | - | 1 | 1 | 2023-03-29 | 2.01 | -0.49 | -19.60% | 29 | 170 |
| 20.60 | +2.79 | +15.67% | 2 | 3 | 2023-03-30 | 1.61 | -1.09 | -40.37% | 87 | 473 |
| 20.90 | +2.23 | +11.94% | 52 | 3,147 | 2023-03-31 | 1.86 | -1.02 | -35.42% | 3,337 | 68,265 |
| 21.06 | +1.68 | +8.67% | 2,619 | 8,101 | 2023-04-06 | 2.51 | -0.97 | -27.87% | 398 | 8,180 |
| 22.41 | +0.91 | +4.23% | 3 | 190 | 2023-04-14 | 3.48 | -1.22 | -25.96% | 536 | 4,717 |
| 24.45 | +2.10 | +9.40% | 550 | 9,283 | 2023-04-21 | 4.27 | -1.19 | -21.79% | 3,723 | 68,199 |
| 23.99 | 0.00 | - | 15 | 17 | 2023-04-28 | 4.96 | -1.35 | -21.39% | 953 | 1,573 |
| 27.16 | +0.78 | +2.96% | 5 | 1,822 | 2023-05-19 | 6.94 | -1.47 | -17.48% | 1,398 | 24,679 |
| 30.64 | +1.14 | +3.86% | 1 | 7,525 | 2023-06-16 | 9.55 | -1.55 | -13.96% | 3,866 | 35,029 |
| 30.87 | 0.00 | - | 3 | 219 | 2023-06-30 | 10.26 | -1.94 | -15.90% | 82 | 18,144 |
| 34.19 | +2.01 | +6.25% | 2 | 451 | 2023-07-21 | 11.78 | -1.66 | -12.35% | 447 | 12,005 |
| 37.50 | +1.75 | +4.90% | 6 | 56 | 2023-08-18 | 14.53 | -0.75 | -4.91% | 10 | 4,503 |
| 37.89 | 0.00 | - | 43 | 441 | 2023-09-15 | 15.05 | -1.69 | -10.10% | 13 | 9,483 |
| 39.60 | 0.00 | - | 6 | 356 | 2023-09-29 | 15.64 | -2.06 | -11.64% | 187 | 1,056 |
| 40.93 | 0.00 | - | 46 | 23 | 2023-10-20 | 16.70 | -1.63 | -8.89% | 16 | 1,453 |
| 46.39 | +2.71 | +6.20% | 2 | 3,511 | 2023-12-15 | 19.20 | -1.53 | -7.38% | 85 | 32,981 |
| 45.83 | 0.00 | - | 4 | 77 | 2023-12-29 | 19.84 | 0.00 | - | 42 | 345 |
| 47.21 | +3.21 | +7.30% | 3 | 4,573 | 2024-01-19 | 20.77 | -0.62 | -2.90% | 36 | 10,052 |
| 52.07 | 0.00 | - | 5 | 352 | 2024-03-15 | 23.80 | 0.00 | - | 4,133 | 17,883 |
| 55.00 | +0.85 | +1.57% | 2 | 3,033 | 2024-06-21 | 25.67 | 0.00 | - | 257 | 4,180 |
| 62.00 | 0.00 | - | 9 | 1,989 | 2024-12-20 | 31.00 | 0.00 | - | 2,020 | 6,203 |
| 64.21 | -0.89 | -1.37% | 1 | 606 | 2025-01-17 | 31.00 | 0.00 | - | 2 | 377 |
| 59.88 | 0.00 | - | 1 | 9 | 2025-03-21 | 34.32 | 0.00 | - | 3 | 14 |
| 74.57 | 0.00 | - | 6 | 41 | 2025-12-19 | 35.10 | 0.00 | - | 1 | 689 |
© 2023 Yahoo. All rights reserved.
