Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
60,845.26 -607.05 (-0.99%) CMC Crypto 200
1,266.67 -17.16 (-1.34%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
1 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 3,680.77 | 0.00 | - | 5 | 0 | 1,800.00 | - | - | - | - | - |
| 3,499.00 | +18.36 | +0.53% | 10 | 1 | 2,000.00 | - | - | - | - | - |
| - | - | - | - | - | 2,200.00 | 0.05 | 0.00 | - | - | 20 |
| 2,954.62 | 0.00 | - | - | 3 | 2,400.00 | 0.10 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | - | 1 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 15 |
| 2,465.80 | 0.00 | - | 1 | 1 | 3,000.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,200.00 | 0.10 | 0.00 | - | 5 | 24 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 250 | 295 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 550 | 949 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 3 | 4,821 |
| 1,428.80 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 679 | 1,149 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 1 | 523 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 7 | 510 |
| - | - | - | - | - | 4,250.00 | 0.04 | 0.00 | - | 198 | 3,258 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 26 | 2,679 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 3,600 | 3,939 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 122 | 264 |
| 994.09 | 0.00 | - | - | 1 | 4,450.00 | 0.05 | 0.00 | - | 56 | 337 |
| 974.27 | 0.00 | - | 1 | 1 | 4,500.00 | 0.05 | 0.00 | - | 57 | 11,439 |
| 929.76 | 0.00 | - | 4 | 4 | 4,550.00 | 0.05 | 0.00 | - | 289 | 529 |
| - | - | - | - | - | 4,600.00 | 0.05 | 0.00 | - | 200 | 1,285 |
| 848.63 | +25.33 | +3.08% | 1 | 2 | 4,650.00 | 0.05 | 0.00 | - | 2,583 | 3,218 |
| - | - | - | - | - | 4,700.00 | 0.05 | 0.00 | - | 1,026 | 1,767 |
| - | - | - | - | - | 4,750.00 | 0.05 | 0.00 | - | 1,645 | 822 |
| 673.51 | -11.87 | -1.73% | 5 | 10 | 4,800.00 | 0.05 | 0.00 | - | 840 | 1,261 |
| 664.17 | 0.00 | - | 1 | 2 | 4,825.00 | 0.05 | -0.05 | -50.00% | 593 | 3,077 |
| 620.42 | -2.15 | -0.35% | 21 | 21 | 4,850.00 | 0.05 | -0.05 | -50.00% | 2,383 | 1,532 |
| - | - | - | - | - | 4,875.00 | 0.07 | 0.00 | - | 735 | 332 |
| 583.92 | 0.00 | - | 3 | 84 | 4,900.00 | 0.09 | -0.01 | -10.00% | 2,418 | 2,945 |
| - | - | - | - | - | 4,925.00 | 0.05 | -0.05 | -50.00% | 110 | 1,230 |
| 520.20 | 0.00 | - | 7 | 61 | 4,950.00 | 0.10 | 0.00 | - | 1,036 | 4,678 |
| 513.23 | 0.00 | - | 1 | 1 | 4,975.00 | 0.10 | 0.00 | - | 573 | 1,260 |
| 477.30 | -2.70 | -0.56% | 3 | 102 | 5,000.00 | 0.10 | 0.00 | - | 1,787 | 7,971 |
| - | - | - | - | - | 5,020.00 | 0.10 | -0.05 | -33.33% | 432 | 151 |
| 339.77 | 0.00 | - | 60 | 60 | 5,025.00 | 0.10 | -0.05 | -33.33% | 167 | 458 |
| - | - | - | - | - | 5,030.00 | 0.15 | 0.00 | - | 62 | 276 |
| - | - | - | - | - | 5,040.00 | 0.10 | -0.10 | -50.00% | 257 | 122 |
| 433.52 | +47.31 | +12.25% | 20 | 3 | 5,050.00 | 0.10 | -0.02 | -16.67% | 159 | 1,784 |
| 423.49 | +22.11 | +5.51% | 20 | 4 | 5,060.00 | 0.12 | -0.13 | -52.00% | 577 | 254 |
| - | - | - | - | - | 5,070.00 | 0.10 | -0.10 | -50.00% | 115 | 199 |
| 395.70 | 0.00 | - | 3 | 3 | 5,075.00 | 0.15 | 0.00 | - | 329 | 217 |
| 388.55 | 0.00 | - | 40 | 41 | 5,080.00 | 0.12 | -0.08 | -40.00% | 128 | 686 |
| 383.10 | -9.01 | -2.30% | 1 | 24 | 5,090.00 | 0.12 | -0.03 | -20.00% | 101 | 605 |
| 399.10 | +30.29 | +8.21% | 3 | 82 | 5,100.00 | 0.10 | -0.05 | -33.33% | 568 | 1,208 |
| - | - | - | - | - | 5,110.00 | 0.15 | 0.00 | - | 304 | 257 |
| 352.48 | 0.00 | - | 35 | 41 | 5,120.00 | 0.10 | 0.00 | - | 3 | 702 |
| 348.15 | -20.47 | -5.55% | 1 | 1 | 5,125.00 | 0.10 | -0.05 | -33.33% | 8 | 748 |
| 341.82 | 0.00 | - | 6 | 9 | 5,130.00 | 0.12 | -0.11 | -47.83% | 125 | 195 |
| - | - | - | - | - | 5,135.00 | 0.10 | -0.05 | -33.33% | 1 | 183 |
| 329.15 | 0.00 | - | 1 | 46 | 5,140.00 | 0.30 | 0.00 | - | 3 | 744 |
| - | - | - | - | - | 5,145.00 | 0.12 | -0.18 | -60.00% | 30 | 119 |
| 292.36 | 0.00 | - | 40 | 46 | 5,150.00 | 0.15 | 0.00 | - | 295 | 1,150 |
| - | - | - | - | - | 5,155.00 | 0.15 | 0.00 | - | 543 | 771 |
| 339.05 | +22.35 | +7.06% | 1 | 1 | 5,160.00 | 0.15 | -0.10 | -40.00% | 425 | 79 |
| - | - | - | - | - | 5,165.00 | 0.15 | 0.00 | - | 5 | 134 |
| 306.35 | 0.00 | - | 1 | 5 | 5,170.00 | 0.15 | 0.00 | - | 110 | 221 |
| 298.34 | +156.37 | +110.14% | 1 | 1 | 5,175.00 | 0.15 | 0.00 | - | 457 | 527 |
| 290.28 | 0.00 | - | 50 | 74 | 5,180.00 | 0.15 | -0.05 | -25.00% | 78 | 217 |
| - | - | - | - | - | 5,185.00 | 0.15 | 0.00 | - | 403 | 274 |
| 88.91 | 0.00 | - | 1 | 1 | 5,190.00 | 0.15 | -0.05 | -25.00% | 336 | 315 |
| - | - | - | - | - | 5,195.00 | 0.15 | -0.02 | -11.76% | 181 | 61 |
| 281.30 | 0.00 | - | 1 | 86 | 5,200.00 | 0.15 | -0.02 | -11.76% | 697 | 7,270 |
| - | - | - | - | - | 5,205.00 | 0.10 | -0.07 | -41.18% | 63 | 87 |
| 257.49 | +93.98 | +57.48% | 3 | 86 | 5,210.00 | 0.10 | -0.08 | -44.44% | 23 | 1,536 |
| - | - | - | - | - | 5,215.00 | 0.10 | -0.07 | -41.18% | 19 | 126 |
| 247.03 | -17.54 | -6.63% | 3 | 67 | 5,220.00 | 0.15 | -0.05 | -25.00% | 12 | 124 |
| 257.31 | 0.00 | - | 162 | 214 | 5,225.00 | 0.20 | 0.00 | - | 66 | 217 |
| 242.26 | -12.27 | -4.82% | 3 | 15 | 5,230.00 | 0.15 | -0.02 | -11.76% | 38 | 470 |
| 235.85 | 0.00 | - | 2 | 2 | 5,235.00 | 0.15 | -0.05 | -25.00% | 66 | 309 |
| 245.44 | +88.35 | +56.24% | 1 | 44 | 5,240.00 | 0.10 | -0.10 | -50.00% | 37 | 389 |
| 234.82 | 0.00 | - | 1 | 6 | 5,245.00 | 0.20 | -0.02 | -9.09% | 235 | 226 |
| 225.93 | +4.02 | +1.81% | 2 | 224 | 5,250.00 | 0.22 | +0.02 | +10.00% | 599 | 6,340 |
| 147.77 | 0.00 | - | 9 | 8 | 5,255.00 | 0.15 | -0.05 | -25.00% | 108 | 992 |
| 215.45 | +8.26 | +3.99% | 57 | 89 | 5,260.00 | 0.20 | +0.05 | +33.33% | 274 | 185 |
| - | - | - | - | - | 5,265.00 | 0.22 | +0.02 | +10.00% | 292 | 275 |
| 205.72 | +4.77 | +2.37% | 8 | 47 | 5,270.00 | 0.20 | +0.05 | +33.33% | 166 | 2,253 |
| 200.45 | -13.75 | -6.42% | 1 | 169 | 5,275.00 | 0.20 | -0.01 | -4.76% | 643 | 1,095 |
| 201.66 | -12.41 | -5.80% | 51 | 77 | 5,280.00 | 0.20 | 0.00 | - | 351 | 1,090 |
| 182.57 | 0.00 | - | 40 | 72 | 5,285.00 | 0.20 | 0.00 | - | 807 | 1,244 |
| 194.19 | 0.00 | - | 2 | 165 | 5,290.00 | 0.17 | -0.05 | -22.73% | 407 | 667 |
| 224.38 | +51.76 | +29.98% | 1 | 40 | 5,295.00 | 0.20 | -0.05 | -20.00% | 111 | 788 |
| 175.82 | -0.18 | -0.10% | 13 | 3,522 | 5,300.00 | 0.25 | +0.03 | +13.64% | 864 | 6,204 |
| 131.00 | 0.00 | - | 2 | 22 | 5,305.00 | 0.25 | +0.05 | +25.00% | 120 | 286 |
| 175.98 | +13.28 | +8.16% | 5 | 160 | 5,310.00 | 0.30 | +0.10 | +50.00% | 1,019 | 640 |
| 159.13 | -2.71 | -1.67% | 3 | 5 | 5,315.00 | 0.25 | +0.05 | +25.00% | 418 | 561 |
| 149.94 | -2.96 | -1.94% | 1 | 41 | 5,320.00 | 0.25 | 0.00 | - | 360 | 449 |
| 142.50 | -13.17 | -8.46% | 19 | 472 | 5,325.00 | 0.25 | 0.00 | - | 830 | 5,559 |
| 142.52 | +6.18 | +4.53% | 8 | 34 | 5,330.00 | 0.30 | 0.00 | - | 264 | 2,807 |
| 166.37 | +36.23 | +27.84% | 2 | 39 | 5,335.00 | 0.20 | -0.12 | -37.50% | 565 | 2,510 |
| 129.94 | -16.07 | -11.01% | 9 | 66 | 5,340.00 | 0.30 | +0.01 | +3.45% | 608 | 2,382 |
| 178.12 | +61.52 | +52.76% | 7 | 42 | 5,345.00 | 0.30 | +0.05 | +20.00% | 967 | 678 |
| 119.98 | -13.05 | -9.81% | 58 | 2,251 | 5,350.00 | 0.32 | +0.02 | +6.67% | 2,858 | 2,636 |
| 121.50 | -6.58 | -5.14% | 19 | 29 | 5,355.00 | 0.30 | -0.09 | -23.08% | 1,519 | 665 |
| 104.00 | -8.58 | -7.62% | 41 | 926 | 5,360.00 | 0.45 | +0.05 | +12.50% | 695 | 1,512 |
| 109.47 | -16.05 | -12.79% | 34 | 83 | 5,365.00 | 0.35 | -0.14 | -28.57% | 1,219 | 399 |
| 153.33 | +41.06 | +36.57% | 47 | 72 | 5,370.00 | 0.45 | -0.05 | -10.00% | 1,086 | 1,955 |
| 95.30 | -11.97 | -11.16% | 56 | 1,112 | 5,375.00 | 0.45 | -0.05 | -10.00% | 1,696 | 2,302 |
| 88.68 | -10.52 | -10.60% | 48 | 173 | 5,380.00 | 0.55 | -0.10 | -15.38% | 5,687 | 1,673 |
| 96.79 | -6.05 | -5.88% | 25 | 59 | 5,385.00 | 0.60 | -0.10 | -14.29% | 2,186 | 445 |
| 77.70 | -6.95 | -8.21% | 62 | 166 | 5,390.00 | 0.65 | -0.15 | -18.75% | 6,962 | 861 |
| 78.65 | -3.23 | -3.94% | 119 | 51 | 5,395.00 | 0.70 | -0.22 | -23.91% | 3,707 | 1,466 |
| 70.65 | -10.10 | -12.51% | 69 | 443 | 5,400.00 | 0.90 | -0.25 | -21.74% | 9,334 | 3,445 |
| 64.33 | -15.47 | -19.39% | 24 | 98 | 5,405.00 | 1.10 | -0.15 | -12.00% | 2,922 | 599 |
| 52.77 | -18.68 | -26.14% | 25 | 865 | 5,410.00 | 1.40 | -0.10 | -6.67% | 4,045 | 735 |
| 55.64 | -8.74 | -13.58% | 46 | 87 | 5,415.00 | 1.55 | -0.20 | -11.43% | 4,554 | 1,379 |
| 47.31 | -15.31 | -24.45% | 53 | 411 | 5,420.00 | 1.95 | -0.12 | -5.80% | 4,261 | 1,069 |
| 48.58 | -17.55 | -26.54% | 43 | 599 | 5,425.00 | 2.35 | -0.20 | -7.84% | 6,713 | 3,268 |
| 42.50 | -12.80 | -23.15% | 86 | 198 | 5,430.00 | 2.89 | -0.03 | -1.03% | 8,943 | 770 |
| 38.22 | -8.82 | -18.75% | 83 | 63 | 5,435.00 | 3.50 | +0.05 | +1.45% | 7,481 | 529 |
| 36.09 | -10.81 | -23.05% | 171 | 180 | 5,440.00 | 4.40 | +0.17 | +4.02% | 4,862 | 1,200 |
| 30.50 | -10.10 | -24.88% | 307 | 299 | 5,445.00 | 5.30 | +0.30 | +6.00% | 3,791 | 722 |
| 28.67 | -15.95 | -35.75% | 448 | 1,076 | 5,450.00 | 6.30 | +0.41 | +6.96% | 6,645 | 1,074 |
| 24.50 | -14.57 | -37.29% | 433 | 366 | 5,455.00 | 7.00 | +0.10 | +1.45% | 3,816 | 863 |
| 21.25 | -17.53 | -45.20% | 1,026 | 302 | 5,460.00 | 9.41 | +1.16 | +14.06% | 5,811 | 1,171 |
| 17.95 | -17.15 | -48.86% | 1,831 | 313 | 5,465.00 | 10.70 | +1.30 | +13.83% | 5,298 | 379 |
| 14.65 | -16.05 | -52.28% | 4,280 | 531 | 5,470.00 | 12.60 | +1.20 | +10.53% | 6,496 | 427 |
| 12.10 | -15.20 | -55.68% | 5,811 | 542 | 5,475.00 | 15.36 | +2.80 | +22.29% | 5,358 | 755 |
| 9.67 | -15.51 | -61.60% | 4,903 | 361 | 5,480.00 | 17.53 | +2.81 | +19.09% | 5,146 | 838 |
| 7.60 | -14.20 | -65.14% | 6,862 | 389 | 5,485.00 | 20.40 | +3.88 | +23.49% | 3,735 | 432 |
| 5.82 | -13.36 | -69.66% | 7,717 | 641 | 5,490.00 | 23.42 | +4.27 | +22.30% | 4,164 | 252 |
| 4.41 | -11.87 | -72.91% | 5,598 | 279 | 5,495.00 | 26.97 | +5.97 | +28.43% | 3,333 | 88 |
| 3.25 | -11.36 | -77.75% | 10,914 | 3,063 | 5,500.00 | 32.00 | +7.65 | +31.42% | 5,408 | 2,284 |
| 2.33 | -10.17 | -81.36% | 5,197 | 346 | 5,505.00 | 35.30 | +8.49 | +31.67% | 1,373 | 95 |
| 1.63 | -8.72 | -84.25% | 6,919 | 491 | 5,510.00 | 37.70 | +0.70 | +1.89% | 1,333 | 177 |
| 1.05 | -7.80 | -88.14% | 6,785 | 848 | 5,515.00 | - | - | - | - | - |
| 0.75 | -6.25 | -89.29% | 7,805 | 729 | 5,520.00 | 46.90 | +9.53 | +25.50% | 1,499 | 55 |
| 0.48 | -5.32 | -91.72% | 9,691 | 1,163 | 5,525.00 | 57.79 | +17.19 | +42.34% | 1,669 | 13 |
| 0.32 | -4.28 | -93.04% | 7,253 | 1,053 | 5,530.00 | 64.49 | +19.62 | +43.73% | 943 | 58 |
| 0.20 | -3.45 | -94.52% | 5,151 | 504 | 5,535.00 | 63.58 | -4.50 | -6.61% | 68 | 26 |
| 0.10 | -2.70 | -96.43% | 7,094 | 620 | 5,540.00 | 72.00 | +11.50 | +19.01% | 273 | 16 |
| 0.12 | -2.08 | -94.55% | 4,099 | 373 | 5,545.00 | 73.49 | +10.17 | +16.06% | 39 | 10 |
| 0.10 | -1.45 | -93.55% | 8,741 | 4,299 | 5,550.00 | 81.91 | +9.72 | +13.46% | 1,049 | 2,427 |
| 0.07 | -1.09 | -93.97% | 3,224 | 1,263 | 5,555.00 | 93.56 | +3.94 | +4.40% | 19 | 3 |
| 0.05 | -0.75 | -93.75% | 3,005 | 770 | 5,560.00 | - | - | - | - | - |
| 0.07 | -0.53 | -88.33% | 6,129 | 6,678 | 5,565.00 | - | - | - | - | - |
| 0.05 | -0.32 | -86.49% | 3,573 | 3,273 | 5,570.00 | 97.54 | 0.00 | - | 1 | 1 |
| 0.05 | -0.25 | -83.33% | 2,711 | 3,768 | 5,575.00 | - | - | - | - | - |
| 0.05 | -0.15 | -75.00% | 1,092 | 1,060 | 5,580.00 | 60.90 | -46.56 | -43.33% | 3 | 2 |
| 0.05 | -0.05 | -50.00% | 1,805 | 1,442 | 5,585.00 | 115.00 | +5.16 | +4.70% | 7 | 5 |
| 0.05 | -0.10 | -66.67% | 1,893 | 909 | 5,590.00 | 119.79 | +13.22 | +12.40% | 124 | 12 |
| 0.05 | 0.00 | - | 229 | 995 | 5,595.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1,798 | 1,305 | 5,600.00 | 132.50 | +15.88 | +13.62% | 16 | 45 |
| 0.05 | -0.12 | -70.59% | 136 | 674 | 5,605.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 166 | 774 | 5,610.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 84 | 161 | 5,615.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 220 | 126 | 5,620.00 | - | - | - | - | - |
| 0.05 | -0.04 | -44.44% | 85 | 8,223 | 5,625.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 53 | 462 | 5,630.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 58 | 2,788 | 5,640.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 166 | 1,732 | 5,650.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 161 | 5,660.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 8 | 159 | 5,670.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 506 | 5,675.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 902 | 5,700.00 | 185.00 | -155.88 | -45.73% | 2 | 2 |
| 0.07 | 0.00 | - | 461 | 516 | 5,725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 73 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 250 | 374 | 5,775.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2,018 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 35 | 181 | 5,900.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 12 | 468 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 16 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 4,211 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.