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
60,847.80 -627.37 (-1.02%) CMC Crypto 200
1,267.15 -16.68 (-1.30%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
2 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 3,400.00 | 0.10 | 0.00 | - | 69 | 128 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 296 | 332 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 100 | 314 |
| 1,430.33 | 0.00 | - | 1 | 1 | 4,000.00 | 0.05 | 0.00 | - | 500 | 598 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 15 | 95 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 118 | 1,151 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 196 | 300 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 60 | 322 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 200 | 560 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 1,400 | 11,671 |
| - | - | - | - | - | 4,450.00 | 0.05 | 0.00 | - | 105 | 722 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 160 | 2,252 |
| 820.95 | 0.00 | - | 1 | 1 | 4,550.00 | 0.05 | 0.00 | - | 233 | 190 |
| - | - | - | - | - | 4,600.00 | 0.05 | -0.05 | -50.00% | 97 | 128 |
| - | - | - | - | - | 4,650.00 | 0.05 | -0.05 | -50.00% | 4 | 549 |
| 630.40 | 0.00 | - | - | 0 | 4,700.00 | 0.05 | -0.05 | -50.00% | 6 | 103 |
| - | - | - | - | - | 4,750.00 | 0.10 | 0.00 | - | 23 | 1,170 |
| 691.77 | 0.00 | - | 1 | 2 | 4,800.00 | 0.10 | 0.00 | - | 880 | 361 |
| - | - | - | - | - | 4,825.00 | 0.10 | 0.00 | - | 64 | 234 |
| 640.03 | +156.93 | +32.48% | 20 | 0 | 4,850.00 | 0.10 | 0.00 | - | 246 | 675 |
| - | - | - | - | - | 4,875.00 | 0.10 | -0.10 | -50.00% | 202 | 293 |
| 591.74 | 0.00 | - | 1 | 1 | 4,900.00 | 0.10 | -0.05 | -33.33% | 652 | 2,687 |
| - | - | - | - | - | 4,925.00 | 0.15 | 0.00 | - | 1,123 | 996 |
| 521.59 | 0.00 | - | 1 | 2 | 4,950.00 | 0.20 | +0.05 | +33.33% | 559 | 717 |
| - | - | - | - | - | 4,975.00 | 0.15 | +0.01 | +7.14% | 27 | 452 |
| 467.38 | +32.25 | +7.41% | 16 | 62 | 5,000.00 | 0.15 | -0.05 | -25.00% | 834 | 277 |
| 453.52 | +112.00 | +32.79% | 1 | 60 | 5,025.00 | 0.15 | -0.04 | -21.05% | 520 | 213 |
| 215.90 | 0.00 | - | 9 | 9 | 5,030.00 | 0.25 | +0.05 | +25.00% | 500 | 70 |
| - | - | - | - | - | 5,040.00 | 0.20 | 0.00 | - | 13 | 56 |
| 198.90 | 0.00 | - | 9 | 10 | 5,050.00 | 0.20 | +0.05 | +33.33% | 20 | 755 |
| - | - | - | - | - | 5,060.00 | 0.15 | -0.05 | -25.00% | 1 | 44 |
| 413.96 | +48.93 | +13.40% | 1 | 1 | 5,070.00 | 0.17 | 0.00 | - | 2 | 44 |
| - | - | - | - | - | 5,075.00 | 0.10 | -0.07 | -41.18% | 40 | 218 |
| - | - | - | - | - | 5,080.00 | 0.20 | 0.00 | - | 11 | 51 |
| - | - | - | - | - | 5,090.00 | 0.20 | 0.00 | - | 41 | 82 |
| 381.57 | 0.00 | - | 18 | 14 | 5,100.00 | 0.25 | +0.05 | +25.00% | 18 | 1,103 |
| 378.52 | +15.54 | +4.28% | 10 | 12 | 5,110.00 | 0.15 | -0.05 | -25.00% | 6 | 34 |
| 368.49 | +127.54 | +52.93% | 10 | 10 | 5,120.00 | 0.20 | 0.00 | - | 37 | 104 |
| 358.12 | +186.67 | +108.88% | 1 | 2 | 5,125.00 | 0.20 | 0.00 | - | 27 | 131 |
| - | - | - | - | - | 5,130.00 | 0.20 | 0.00 | - | 7 | 63 |
| - | - | - | - | - | 5,135.00 | 0.20 | 0.00 | - | 26 | 48 |
| - | - | - | - | - | 5,140.00 | 0.20 | 0.00 | - | 4 | 308 |
| 226.30 | 0.00 | - | 1 | 1 | 5,145.00 | 0.20 | 0.00 | - | 2 | 34 |
| 320.25 | 0.00 | - | 1 | 2 | 5,150.00 | 0.17 | -0.03 | -15.00% | 7 | 2,875 |
| - | - | - | - | - | 5,155.00 | 0.20 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 5,160.00 | 0.10 | -0.10 | -50.00% | 1 | 259 |
| - | - | - | - | - | 5,165.00 | 0.20 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 5,170.00 | 0.20 | 0.00 | - | 20 | 28 |
| 331.92 | +67.46 | +25.51% | 16 | 5 | 5,175.00 | 0.17 | -0.13 | -43.33% | 1 | 89 |
| 110.82 | 0.00 | - | 2 | 23 | 5,180.00 | 0.25 | +0.03 | +13.64% | 39 | 326 |
| - | - | - | - | - | 5,185.00 | 0.25 | 0.00 | - | 39 | 80 |
| 97.00 | 0.00 | - | 9 | 30 | 5,190.00 | 0.25 | 0.00 | - | 70 | 200 |
| - | - | - | - | - | 5,195.00 | 0.20 | 0.00 | - | 101 | 315 |
| 292.93 | +11.16 | +3.96% | 1 | 191 | 5,200.00 | 0.25 | -0.05 | -16.67% | 1,316 | 1,894 |
| - | - | - | - | - | 5,205.00 | 0.25 | 0.00 | - | 55 | 70 |
| 85.30 | 0.00 | - | 3 | 2 | 5,210.00 | 0.25 | 0.00 | - | 1 | 163 |
| - | - | - | - | - | 5,215.00 | 0.30 | 0.00 | - | 27 | 82 |
| 254.17 | 0.00 | - | 7 | 5 | 5,220.00 | 0.19 | -0.07 | -26.92% | 5 | 89 |
| 265.69 | 0.00 | - | 30 | 55 | 5,225.00 | 0.25 | 0.00 | - | 45 | 3,456 |
| 243.20 | -8.42 | -3.35% | 1 | 20 | 5,230.00 | 0.30 | +0.08 | +36.36% | 187 | 257 |
| - | - | - | - | - | 5,235.00 | 0.25 | 0.00 | - | 26 | 316 |
| 235.25 | 0.00 | - | 31 | 85 | 5,240.00 | 0.25 | +0.05 | +25.00% | 5 | 378 |
| 201.73 | 0.00 | - | - | 3 | 5,245.00 | 0.30 | 0.00 | - | 80 | 194 |
| 272.83 | +31.25 | +12.94% | 11 | 48 | 5,250.00 | 0.30 | -0.05 | -14.29% | 362 | 2,186 |
| 242.47 | 0.00 | - | - | 0 | 5,255.00 | 0.35 | 0.00 | - | 3 | 35 |
| 215.72 | 0.00 | - | 39 | 59 | 5,260.00 | 0.35 | +0.10 | +40.00% | 278 | 71 |
| 217.57 | 0.00 | - | 1 | 1 | 5,265.00 | 0.35 | +0.05 | +16.67% | 225 | 254 |
| 175.58 | 0.00 | - | 5 | 8 | 5,270.00 | 0.35 | 0.00 | - | 210 | 205 |
| 248.04 | +48.72 | +24.44% | 2 | 49 | 5,275.00 | 0.22 | -0.08 | -26.67% | 58 | 2,314 |
| 221.21 | +148.11 | +202.61% | 9 | 40 | 5,280.00 | 0.40 | +0.10 | +33.33% | 158 | 227 |
| 114.25 | 0.00 | - | - | 0 | 5,285.00 | 0.25 | -0.10 | -28.57% | 215 | 102 |
| 174.24 | 0.00 | - | 2 | 5 | 5,290.00 | 0.30 | -0.02 | -6.25% | 229 | 109 |
| 188.89 | +37.11 | +24.45% | 1 | 6 | 5,295.00 | 0.35 | 0.00 | - | 244 | 203 |
| 215.70 | +33.63 | +18.47% | 2 | 67 | 5,300.00 | 0.40 | +0.05 | +14.29% | 987 | 5,736 |
| 162.21 | 0.00 | - | 500 | 12 | 5,305.00 | 0.35 | -0.02 | -5.41% | 116 | 317 |
| 160.12 | -5.58 | -3.37% | 3 | 11 | 5,310.00 | 0.40 | +0.05 | +14.29% | 94 | 414 |
| 172.18 | 0.00 | - | 1 | 1 | 5,315.00 | 0.40 | +0.05 | +14.29% | 1,608 | 563 |
| 149.64 | -4.47 | -2.90% | 12 | 39 | 5,320.00 | 0.43 | +0.01 | +2.38% | 176 | 579 |
| 160.20 | +97.80 | +156.73% | 1 | 24 | 5,325.00 | 0.50 | 0.00 | - | 4,473 | 8,527 |
| 161.39 | +5.18 | +3.32% | 10 | 126 | 5,330.00 | 0.50 | +0.08 | +19.05% | 134 | 508 |
| 181.45 | +29.29 | +19.25% | 2 | 22 | 5,335.00 | 0.47 | -0.08 | -14.55% | 45 | 296 |
| 126.56 | 0.00 | - | 2 | 40 | 5,340.00 | 0.50 | 0.00 | - | 2,175 | 10,400 |
| 157.70 | +98.40 | +165.94% | 1 | 17 | 5,345.00 | 0.60 | -0.05 | -7.69% | 372 | 640 |
| 119.84 | -4.72 | -3.79% | 14 | 2,337 | 5,350.00 | 0.55 | -0.05 | -8.33% | 486 | 6,697 |
| 116.30 | -10.55 | -8.32% | 2 | 29 | 5,355.00 | 0.65 | 0.00 | - | 478 | 914 |
| 118.34 | 0.00 | - | 2 | 84 | 5,360.00 | 0.70 | 0.00 | - | 343 | 815 |
| 108.83 | 0.00 | - | 10 | 28 | 5,365.00 | 0.80 | -0.02 | -2.44% | 270 | 840 |
| 115.50 | +0.53 | +0.46% | 1 | 64 | 5,370.00 | 0.85 | -0.10 | -10.53% | 325 | 281 |
| 96.85 | -13.38 | -12.14% | 19 | 151 | 5,375.00 | 1.00 | 0.00 | - | 425 | 588 |
| 145.20 | +37.09 | +34.31% | 5 | 611 | 5,380.00 | 1.26 | +0.06 | +5.00% | 536 | 242 |
| 136.61 | +46.51 | +51.62% | 1 | 15 | 5,385.00 | 1.25 | -0.17 | -11.97% | 2,074 | 332 |
| 82.77 | -12.14 | -12.79% | 1,441 | 86 | 5,390.00 | 1.65 | -0.11 | -6.25% | 1,903 | 323 |
| 78.02 | +3.46 | +4.64% | 50 | 44 | 5,395.00 | 1.80 | +0.16 | +9.76% | 1,957 | 233 |
| 73.00 | -24.28 | -24.96% | 13 | 3,354 | 5,400.00 | 2.21 | +0.06 | +2.79% | 1,515 | 3,436 |
| 68.52 | -3.75 | -5.19% | 6 | 54 | 5,405.00 | 2.45 | +0.30 | +13.95% | 3,237 | 235 |
| 49.89 | -18.08 | -26.60% | 10 | 128 | 5,410.00 | 3.10 | +0.58 | +23.02% | 3,030 | 265 |
| 45.89 | -33.10 | -41.90% | 6 | 62 | 5,415.00 | 3.50 | +0.57 | +19.45% | 803 | 307 |
| 57.00 | -10.49 | -15.54% | 28 | 92 | 5,420.00 | 4.20 | +0.60 | +16.67% | 576 | 392 |
| 42.93 | -18.09 | -29.65% | 24 | 943 | 5,425.00 | 4.71 | +0.81 | +20.77% | 850 | 717 |
| 47.74 | -9.25 | -16.23% | 1,435 | 63 | 5,430.00 | 5.55 | +0.95 | +20.65% | 959 | 233 |
| 43.15 | -11.56 | -21.13% | 28 | 101 | 5,435.00 | 6.50 | +1.10 | +20.37% | 1,051 | 167 |
| 39.99 | -16.15 | -28.77% | 49 | 133 | 5,440.00 | 7.40 | +1.15 | +18.40% | 1,048 | 287 |
| 36.64 | -8.32 | -18.51% | 103 | 128 | 5,445.00 | 8.63 | +1.35 | +18.54% | 850 | 315 |
| 32.94 | -15.25 | -31.65% | 148 | 2,069 | 5,450.00 | 9.10 | +0.72 | +8.59% | 1,400 | 396 |
| 29.51 | -15.41 | -34.31% | 182 | 216 | 5,455.00 | 10.73 | -0.37 | -3.33% | 802 | 337 |
| 24.30 | -18.50 | -43.22% | 170 | 471 | 5,460.00 | 12.40 | +1.10 | +9.73% | 1,525 | 736 |
| 21.20 | -12.35 | -36.81% | 512 | 148 | 5,465.00 | 14.57 | +0.27 | +1.89% | 988 | 390 |
| 19.33 | -14.87 | -43.48% | 419 | 343 | 5,470.00 | 17.02 | +2.92 | +20.71% | 1,007 | 565 |
| 17.18 | -14.12 | -45.11% | 646 | 396 | 5,475.00 | 18.80 | +2.90 | +18.24% | 736 | 824 |
| 14.40 | -13.70 | -48.75% | 883 | 551 | 5,480.00 | 24.30 | +6.50 | +36.52% | 1,551 | 846 |
| 10.10 | -15.03 | -59.81% | 823 | 270 | 5,485.00 | 25.60 | +5.70 | +28.64% | 538 | 553 |
| 9.95 | -13.05 | -56.74% | 685 | 310 | 5,490.00 | 31.15 | +9.33 | +42.76% | 732 | 509 |
| 8.70 | -10.95 | -55.73% | 609 | 240 | 5,495.00 | 33.37 | +6.57 | +24.51% | 623 | 215 |
| 6.70 | -11.20 | -62.57% | 1,757 | 723 | 5,500.00 | 39.60 | +12.73 | +47.38% | 805 | 616 |
| 5.30 | -7.90 | -59.85% | 1,142 | 598 | 5,505.00 | 40.74 | +10.24 | +33.57% | 357 | 85 |
| 4.52 | -9.83 | -68.50% | 717 | 305 | 5,510.00 | 42.06 | +4.27 | +11.30% | 564 | 136 |
| 3.42 | -9.08 | -72.64% | 855 | 563 | 5,515.00 | 51.92 | +16.32 | +45.84% | 202 | 75 |
| 2.69 | -8.06 | -74.98% | 1,489 | 738 | 5,520.00 | 59.60 | +20.00 | +50.51% | 1,064 | 131 |
| 2.00 | -6.90 | -77.53% | 1,143 | 547 | 5,525.00 | 57.30 | +13.90 | +32.03% | 95 | 39 |
| 1.41 | -5.99 | -80.95% | 1,028 | 492 | 5,530.00 | 60.67 | +6.89 | +12.81% | 39 | 12 |
| 1.10 | -3.77 | -77.41% | 816 | 159 | 5,535.00 | 54.10 | +4.03 | +8.05% | 227 | 5 |
| 0.75 | -3.65 | -82.95% | 1,591 | 386 | 5,540.00 | 55.90 | -12.84 | -18.68% | 436 | 5 |
| 0.55 | -3.25 | -85.53% | 1,155 | 306 | 5,545.00 | - | - | - | - | - |
| 0.40 | -3.00 | -88.24% | 1,550 | 1,773 | 5,550.00 | 65.33 | +3.37 | +5.44% | 206 | 363 |
| 0.30 | -2.10 | -87.50% | 858 | 433 | 5,555.00 | 71.70 | +9.60 | +15.46% | 201 | 3 |
| 0.15 | -1.85 | -92.50% | 872 | 875 | 5,560.00 | - | - | - | - | - |
| 0.15 | -1.25 | -89.29% | 951 | 302 | 5,565.00 | - | - | - | - | - |
| 0.10 | -1.04 | -91.23% | 786 | 434 | 5,570.00 | - | - | - | - | - |
| 0.05 | -0.85 | -94.44% | 795 | 633 | 5,575.00 | - | - | - | - | - |
| 0.09 | -0.50 | -84.75% | 6,747 | 2,215 | 5,580.00 | - | - | - | - | - |
| 0.06 | -0.29 | -82.86% | 1,330 | 6,021 | 5,585.00 | - | - | - | - | - |
| 0.05 | -0.26 | -83.87% | 3,294 | 4,272 | 5,590.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 674 | 1,528 | 5,600.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 188 | 344 | 5,605.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 132 | 354 | 5,610.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 152 | 276 | 5,615.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 19 | 345 | 5,620.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 101 | 444 | 5,625.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 92 | 854 | 5,630.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 5,683 | 168 | 5,640.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 4,927 | 9,233 | 5,650.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 100 | 471 | 5,660.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 23 | 44 | 5,670.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 162 | 134 | 5,675.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 2 | 142 | 5,700.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 49 | 71 | 5,725.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 56 | 5,750.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 7 | 5,800.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 26 | 5,900.00 | 464.11 | 0.00 | - | - | 1 |
| 0.10 | 0.00 | - | 1 | 20 | 6,000.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 3 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 1 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.