Singapore markets open in 8 hours 47 minutes
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,925.14 +8.50 (+0.22%) Dow
32,053.37 +191.39 (+0.60%) Nasdaq
11,580.56 -49.95 (-0.43%) Bitcoin USD
27,689.83 +46.42 (+0.17%) CMC Crypto 200
603.97 +4.30 (+0.72%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:13PM EDT. Market open.
Strike:390.00
Calls
20 March 2023
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3.06 | +0.28 | +10.07% | 25,360 | 13,300 | 2023-03-20 | 0.44 | -2.04 | -82.26% | 165,695 | 17,246 |
| 3.96 | +0.38 | +10.61% | 9,054 | 4,517 | 2023-03-21 | 1.42 | -1.85 | -56.57% | 40,319 | 7,240 |
| 5.86 | +0.59 | +11.20% | 4,107 | 3,055 | 2023-03-22 | 3.19 | -1.73 | -35.16% | 11,989 | 6,228 |
| 6.69 | +0.83 | +14.16% | 1,253 | 1,234 | 2023-03-23 | 3.79 | -1.57 | -29.29% | 2,178 | 1,148 |
| 6.96 | +0.69 | +11.00% | 4,579 | 9,274 | 2023-03-24 | 4.11 | -1.62 | -28.27% | 8,605 | 27,010 |
| 7.71 | +1.04 | +15.59% | 484 | 942 | 2023-03-27 | 4.48 | -1.56 | -25.83% | 2,022 | 1,986 |
| 8.10 | +1.08 | +15.38% | 81 | 476 | 2023-03-28 | 4.50 | -1.69 | -27.30% | 429 | 1,014 |
| 8.55 | +1.24 | +16.96% | 256 | 684 | 2023-03-29 | 4.97 | -1.53 | -23.54% | 433 | 441 |
| 8.65 | +0.99 | +12.92% | 239 | 474 | 2023-03-30 | 5.01 | -1.78 | -26.22% | 208 | 353 |
| 8.78 | +0.79 | +9.89% | 2,169 | 7,608 | 2023-03-31 | 5.53 | -1.47 | -21.00% | 3,676 | 50,675 |
| 9.88 | +0.74 | +8.10% | 789 | 2,783 | 2023-04-06 | 6.32 | -1.38 | -17.92% | 1,307 | 3,436 |
| 11.58 | +0.77 | +7.12% | 1,317 | 1,911 | 2023-04-14 | 7.46 | -1.70 | -18.56% | 688 | 2,813 |
| 12.74 | +0.89 | +7.51% | 4,374 | 21,196 | 2023-04-21 | 8.50 | -1.48 | -14.83% | 7,500 | 102,109 |
| 13.79 | +0.71 | +5.43% | 585 | 957 | 2023-04-28 | 9.07 | -1.64 | -15.31% | 440 | 1,319 |
| 17.10 | +0.75 | +4.59% | 9,504 | 8,205 | 2023-05-19 | 11.52 | -1.57 | -11.99% | 11,790 | 29,117 |
| 20.60 | +0.79 | +3.99% | 1,626 | 29,693 | 2023-06-16 | 14.14 | -1.65 | -10.45% | 2,039 | 68,125 |
| 21.48 | +0.63 | +3.02% | 12 | 481 | 2023-06-30 | 14.93 | -2.04 | -12.02% | 333 | 14,200 |
| 23.78 | +1.28 | +5.69% | 18 | 3,489 | 2023-07-21 | 16.40 | -1.89 | -10.33% | 185 | 10,183 |
| 26.80 | +1.27 | +4.97% | 15 | 370 | 2023-08-18 | 18.30 | -1.64 | -8.22% | 276 | 2,613 |
| 29.42 | +1.79 | +6.48% | 3 | 5,336 | 2023-09-15 | 19.90 | -1.60 | -7.44% | 178 | 17,503 |
| 30.21 | +1.11 | +3.81% | 5 | 980 | 2023-09-29 | 22.05 | 0.00 | - | 120 | 1,425 |
| 31.50 | 0.00 | - | 12 | 74 | 2023-10-20 | 23.28 | 0.00 | - | 27 | 420 |
| 36.30 | +1.80 | +5.22% | 7 | 4,677 | 2023-12-15 | 24.30 | -1.40 | -5.45% | 19 | 12,452 |
| 35.10 | 0.00 | - | 5 | 64 | 2023-12-29 | 25.44 | -0.70 | -2.68% | 10 | 1,112 |
| 37.95 | +1.78 | +4.92% | 1,056 | 4,874 | 2024-01-19 | 25.00 | -2.39 | -8.73% | 15 | 9,874 |
| 41.72 | +2.27 | +5.75% | 1 | 599 | 2024-03-15 | 28.00 | -1.25 | -4.27% | 5 | 825 |
| 45.09 | +0.11 | +0.24% | 3 | 3,040 | 2024-06-21 | 29.99 | -2.51 | -7.72% | 9 | 13,703 |
| 52.36 | 0.00 | - | 169 | 4,302 | 2024-12-20 | 32.85 | 0.00 | - | 5 | 4,260 |
| 55.00 | 0.00 | - | 8 | 236 | 2025-01-17 | 36.49 | 0.00 | - | 4 | 1,499 |
| 53.71 | 0.00 | - | 1 | 44 | 2025-03-21 | 35.00 | 0.00 | - | 2 | 30 |
| 67.31 | +1.31 | +1.98% | 4 | 1,477 | 2025-12-19 | 42.00 | -1.00 | -2.33% | 4 | 444 |
© 2023 Yahoo. All rights reserved.
