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
60,897.84 -544.85 (-0.89%) CMC Crypto 200
1,268.38 -15.45 (-1.20%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
3 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,600.00 | 0.05 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2,800.00 | 0.07 | 0.00 | - | - | 10 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 10 | 86 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 5 | 62 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 198 | 272 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 452 | 560 |
| 1,431.14 | 0.00 | - | 1 | 1 | 4,000.00 | 0.04 | 0.00 | - | 1,000 | 1,455 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 39 | 322 |
| - | - | - | - | - | 4,200.00 | 0.05 | 0.00 | - | 1 | 9,609 |
| - | - | - | - | - | 4,250.00 | 0.05 | 0.00 | - | 201 | 4,664 |
| - | - | - | - | - | 4,300.00 | 0.05 | 0.00 | - | 20 | 4,851 |
| - | - | - | - | - | 4,350.00 | 0.05 | 0.00 | - | 500 | 785 |
| - | - | - | - | - | 4,400.00 | 0.05 | 0.00 | - | 1,221 | 3,147 |
| - | - | - | - | - | 4,450.00 | 0.05 | -0.05 | -50.00% | 60 | 7,740 |
| - | - | - | - | - | 4,500.00 | 0.05 | 0.00 | - | 715 | 7,847 |
| 821.77 | 0.00 | - | 1 | 0 | 4,550.00 | 0.05 | 0.00 | - | 61 | 2,236 |
| - | - | - | - | - | 4,600.00 | 0.05 | -0.05 | -50.00% | 102 | 1,040 |
| 843.50 | +19.99 | +2.43% | 4 | 4 | 4,650.00 | 0.10 | 0.00 | - | 293 | 264 |
| - | - | - | - | - | 4,700.00 | 0.10 | 0.00 | - | 249 | 300 |
| - | - | - | - | - | 4,750.00 | 0.10 | 0.00 | - | 475 | 1,174 |
| 677.33 | 0.00 | - | 1 | 3 | 4,800.00 | 0.15 | 0.00 | - | 8,835 | 548 |
| - | - | - | - | - | 4,850.00 | 0.15 | 0.00 | - | 2,387 | 943 |
| 602.67 | 0.00 | - | 1 | 0 | 4,875.00 | 0.10 | -0.10 | -50.00% | 259 | 59 |
| 577.30 | 0.00 | - | 1 | 1 | 4,900.00 | 0.15 | -0.05 | -25.00% | 79 | 3,146 |
| - | - | - | - | - | 4,925.00 | 0.15 | 0.00 | - | 1 | 209 |
| 533.21 | 0.00 | - | 1 | 1 | 4,950.00 | 0.15 | -0.05 | -25.00% | 288 | 726 |
| 400.31 | 0.00 | - | 9 | 9 | 4,975.00 | 0.15 | -0.05 | -25.00% | 133 | 102 |
| 477.79 | 0.00 | - | 1 | 5 | 5,000.00 | 0.20 | 0.00 | - | 535 | 3,213 |
| - | - | - | - | - | 5,025.00 | 0.15 | -0.05 | -25.00% | 61 | 314 |
| 275.73 | 0.00 | - | - | 5 | 5,030.00 | 0.25 | 0.00 | - | 1 | 226 |
| - | - | - | - | - | 5,040.00 | 0.25 | 0.00 | - | 8 | 65 |
| 257.96 | 0.00 | - | 6 | 6 | 5,050.00 | 0.25 | -0.05 | -16.67% | 519 | 892 |
| - | - | - | - | - | 5,060.00 | 0.25 | 0.00 | - | 2 | 139 |
| - | - | - | - | - | 5,070.00 | 0.25 | 0.00 | - | 13 | 113 |
| - | - | - | - | - | 5,075.00 | 0.25 | 0.00 | - | 6 | 132 |
| - | - | - | - | - | 5,080.00 | 0.25 | 0.00 | - | 17 | 57 |
| - | - | - | - | - | 5,090.00 | 0.25 | 0.00 | - | 7 | 98 |
| 334.35 | 0.00 | - | 1 | 7 | 5,100.00 | 0.25 | 0.00 | - | 23 | 1,881 |
| 364.59 | 0.00 | - | 1 | 3 | 5,110.00 | 0.32 | +0.08 | +33.33% | 100 | 60 |
| 314.75 | 0.00 | - | - | 1 | 5,120.00 | 0.25 | 0.00 | - | 96 | 208 |
| - | - | - | - | - | 5,125.00 | 0.25 | 0.00 | - | 20 | 366 |
| - | - | - | - | - | 5,130.00 | 0.15 | -0.10 | -40.00% | 1 | 50 |
| - | - | - | - | - | 5,135.00 | 0.30 | 0.00 | - | 33 | 34 |
| - | - | - | - | - | 5,140.00 | 0.25 | 0.00 | - | 116 | 121 |
| - | - | - | - | - | 5,145.00 | 0.20 | -0.05 | -20.00% | 2 | 38 |
| - | - | - | - | - | 5,150.00 | 0.25 | 0.00 | - | 13 | 853 |
| - | - | - | - | - | 5,155.00 | 0.25 | 0.00 | - | 1 | 85 |
| - | - | - | - | - | 5,160.00 | 0.22 | -0.03 | -12.00% | 1 | 139 |
| - | - | - | - | - | 5,165.00 | 0.30 | 0.00 | - | 22 | 34 |
| - | - | - | - | - | 5,170.00 | 0.33 | +0.03 | +10.00% | 100 | 65 |
| 205.34 | 0.00 | - | 1 | 1 | 5,175.00 | 0.30 | 0.00 | - | 3 | 273 |
| 191.65 | 0.00 | - | 1 | 3 | 5,180.00 | 0.25 | 0.00 | - | 40 | 163 |
| - | - | - | - | - | 5,185.00 | 0.29 | 0.00 | - | 3 | 208 |
| 96.30 | 0.00 | - | 2 | 1 | 5,190.00 | 0.30 | 0.00 | - | 33 | 100 |
| - | - | - | - | - | 5,195.00 | 0.25 | -0.05 | -16.67% | 100 | 47 |
| 259.74 | 0.00 | - | 4 | 25 | 5,200.00 | 0.30 | +0.02 | +7.14% | 160 | 333 |
| - | - | - | - | - | 5,205.00 | 0.25 | 0.00 | - | 30 | 93 |
| 280.24 | +19.03 | +7.29% | 10 | 19 | 5,210.00 | 0.27 | -0.11 | -28.95% | 1 | 535 |
| - | - | - | - | - | 5,215.00 | 0.30 | 0.00 | - | 81 | 1,230 |
| 270.26 | +18.33 | +7.28% | 10 | 64 | 5,220.00 | 0.25 | -0.10 | -28.57% | 100 | 120 |
| 290.75 | +140.39 | +93.37% | 5 | 1 | 5,225.00 | 0.30 | -0.05 | -14.29% | 30 | 378 |
| 247.20 | 0.00 | - | 1 | 4 | 5,230.00 | 0.25 | -0.05 | -16.67% | 26 | 181 |
| 239.90 | 0.00 | - | 1 | 1 | 5,235.00 | 0.20 | -0.15 | -42.86% | 20 | 183 |
| 275.85 | +185.05 | +203.80% | 5 | 17 | 5,240.00 | 0.25 | -0.11 | -30.56% | 252 | 218 |
| - | - | - | - | - | 5,245.00 | 0.30 | -0.05 | -14.29% | 105 | 350 |
| 232.51 | 0.00 | - | 6 | 269 | 5,250.00 | 0.30 | -0.05 | -14.29% | 1,194 | 1,861 |
| - | - | - | - | - | 5,255.00 | 0.30 | -0.05 | -14.29% | 401 | 125 |
| 87.96 | 0.00 | - | 4 | 26 | 5,260.00 | 0.30 | -0.10 | -25.00% | 159 | 122 |
| - | - | - | - | - | 5,265.00 | 0.30 | -0.10 | -25.00% | 266 | 190 |
| 190.18 | 0.00 | - | 1 | 31 | 5,270.00 | 0.28 | -0.12 | -30.00% | 17 | 216 |
| 218.35 | 0.00 | - | 4 | 11 | 5,275.00 | 0.25 | -0.15 | -37.50% | 309 | 351 |
| 212.46 | +20.20 | +10.51% | 2 | 88 | 5,280.00 | 0.40 | -0.05 | -11.11% | 61 | 150 |
| 208.80 | 0.00 | - | 4 | 9 | 5,285.00 | 0.42 | +0.02 | +5.00% | 22 | 135 |
| 191.71 | 0.00 | - | 1 | 69 | 5,290.00 | 0.65 | +0.15 | +30.00% | 51 | 302 |
| 110.50 | 0.00 | - | - | 8 | 5,295.00 | 0.65 | +0.15 | +30.00% | 1,726 | 354 |
| 179.65 | 0.00 | - | 2 | 1,295 | 5,300.00 | 0.59 | +0.11 | +22.92% | 4,555 | 2,192 |
| 189.27 | 0.00 | - | 1 | 6 | 5,305.00 | 0.45 | -0.10 | -18.18% | 36 | 154 |
| 162.25 | 0.00 | - | 1 | 106 | 5,310.00 | 0.45 | -0.05 | -10.00% | 220 | 529 |
| 169.09 | 0.00 | - | 1 | 7 | 5,315.00 | 0.55 | -0.05 | -8.33% | 496 | 386 |
| 172.73 | +12.68 | +7.92% | 10 | 13 | 5,320.00 | 0.50 | -0.15 | -23.08% | 288 | 307 |
| 169.34 | 0.00 | - | 30 | 98 | 5,325.00 | 0.55 | -0.05 | -8.33% | 373 | 796 |
| 162.81 | +14.20 | +9.56% | 10 | 115 | 5,330.00 | 0.60 | -0.05 | -7.69% | 2,422 | 451 |
| 147.60 | +12.86 | +9.54% | 1 | 22 | 5,335.00 | 0.65 | -0.02 | -2.99% | 349 | 3,452 |
| 146.23 | 0.00 | - | 3 | 184 | 5,340.00 | 0.75 | 0.00 | - | 303 | 730 |
| 136.89 | 0.00 | - | 15 | 55 | 5,345.00 | 0.80 | +0.05 | +6.67% | 203 | 691 |
| 123.31 | -8.70 | -6.59% | 5 | 1,275 | 5,350.00 | 0.95 | +0.10 | +11.76% | 499 | 5,103 |
| 133.24 | 0.00 | - | 14 | 57 | 5,355.00 | 1.06 | -0.04 | -3.64% | 211 | 242 |
| 161.44 | +34.80 | +27.48% | 5 | 191 | 5,360.00 | 1.15 | +0.15 | +15.00% | 260 | 1,110 |
| 120.73 | 0.00 | - | 43 | 116 | 5,365.00 | 1.20 | +0.05 | +4.35% | 253 | 435 |
| 137.40 | +27.40 | +24.91% | 3 | 224 | 5,370.00 | 1.49 | +0.24 | +19.20% | 530 | 544 |
| 98.63 | -12.18 | -10.99% | 6 | 228 | 5,375.00 | 1.60 | +0.18 | +12.68% | 5,271 | 1,275 |
| 113.72 | +8.37 | +7.94% | 13 | 53 | 5,380.00 | 1.81 | +0.26 | +16.77% | 170 | 255 |
| 119.61 | +9.60 | +8.73% | 3 | 37 | 5,385.00 | 2.10 | +0.30 | +16.67% | 263 | 208 |
| 84.36 | -20.24 | -19.35% | 26 | 86 | 5,390.00 | 2.50 | +0.50 | +25.00% | 351 | 384 |
| 91.96 | +0.66 | +0.72% | 3 | 34 | 5,395.00 | 2.51 | +0.14 | +5.91% | 333 | 995 |
| 75.05 | -15.11 | -16.76% | 68 | 426 | 5,400.00 | 3.15 | +0.60 | +23.53% | 1,424 | 769 |
| 68.83 | -13.67 | -16.57% | 7 | 26 | 5,405.00 | 3.90 | +0.82 | +26.62% | 495 | 963 |
| 63.74 | -24.99 | -28.16% | 21 | 632 | 5,410.00 | 4.25 | +0.85 | +25.00% | 552 | 324 |
| 74.80 | +7.80 | +11.64% | 2 | 29 | 5,415.00 | 4.75 | +0.73 | +18.16% | 361 | 1,185 |
| 48.94 | -19.47 | -28.46% | 6 | 54 | 5,420.00 | 5.30 | +0.70 | +15.22% | 760 | 474 |
| 51.97 | -12.11 | -18.90% | 10 | 44 | 5,425.00 | 6.07 | +0.80 | +15.18% | 1,463 | 884 |
| 47.43 | -20.30 | -29.97% | 54 | 85 | 5,430.00 | 6.94 | +0.94 | +15.67% | 1,022 | 444 |
| 43.58 | -9.17 | -17.38% | 19 | 46 | 5,435.00 | 7.75 | +1.15 | +17.42% | 1,463 | 821 |
| 44.99 | -14.44 | -24.30% | 90 | 71 | 5,440.00 | 8.87 | +1.33 | +17.64% | 539 | 284 |
| 37.80 | -11.64 | -23.54% | 23 | 88 | 5,445.00 | 10.02 | +1.32 | +15.17% | 488 | 478 |
| 34.40 | -12.23 | -26.23% | 91 | 1,242 | 5,450.00 | 11.50 | +1.77 | +18.19% | 1,702 | 1,023 |
| 28.00 | -18.70 | -40.04% | 102 | 156 | 5,455.00 | 12.65 | +1.87 | +17.35% | 393 | 225 |
| 26.35 | -16.45 | -38.43% | 166 | 95 | 5,460.00 | 15.05 | +2.77 | +22.56% | 559 | 481 |
| 24.95 | -14.95 | -37.47% | 383 | 168 | 5,465.00 | 16.10 | +2.49 | +18.30% | 2,936 | 413 |
| 23.60 | -9.70 | -29.13% | 526 | 310 | 5,470.00 | 18.90 | +3.30 | +21.15% | 518 | 361 |
| 20.30 | -13.70 | -40.29% | 344 | 345 | 5,475.00 | 22.02 | +5.32 | +31.86% | 402 | 969 |
| 18.63 | -12.82 | -40.76% | 451 | 633 | 5,480.00 | 22.40 | +3.50 | +18.52% | 640 | 663 |
| 13.07 | -11.83 | -47.51% | 336 | 508 | 5,485.00 | 31.55 | +10.35 | +48.82% | 359 | 447 |
| 13.70 | -11.06 | -44.67% | 658 | 222 | 5,490.00 | 28.10 | +1.00 | +3.69% | 382 | 238 |
| 11.70 | -11.30 | -49.13% | 406 | 134 | 5,495.00 | 31.03 | +6.03 | +24.12% | 1,469 | 196 |
| 9.74 | -11.46 | -54.06% | 1,770 | 2,423 | 5,500.00 | 35.35 | +6.85 | +24.04% | 642 | 800 |
| 8.09 | -10.18 | -55.72% | 258 | 318 | 5,505.00 | 47.90 | +16.50 | +52.55% | 402 | 50 |
| 6.46 | -10.29 | -61.43% | 855 | 224 | 5,510.00 | 47.88 | +12.98 | +37.19% | 455 | 57 |
| 5.54 | -9.25 | -62.54% | 816 | 471 | 5,515.00 | 45.06 | +7.56 | +20.16% | 394 | 34 |
| 4.45 | -8.41 | -65.40% | 940 | 348 | 5,520.00 | 53.58 | +1.01 | +1.92% | 429 | 45 |
| 3.55 | -7.80 | -68.72% | 906 | 1,310 | 5,525.00 | 53.00 | -4.00 | -7.02% | 230 | 87 |
| 2.87 | -6.53 | -69.47% | 1,490 | 1,125 | 5,530.00 | 62.31 | +1.72 | +2.84% | 93 | 50 |
| 2.17 | -5.63 | -72.18% | 252 | 129 | 5,535.00 | 63.30 | -11.30 | -15.15% | 251 | 41 |
| 1.70 | -5.26 | -75.57% | 764 | 492 | 5,540.00 | 71.50 | +14.50 | +25.44% | 422 | 33 |
| 1.13 | -3.37 | -74.89% | 742 | 408 | 5,545.00 | 75.66 | +11.14 | +17.27% | 20 | 19 |
| 0.95 | -3.75 | -79.79% | 1,978 | 2,020 | 5,550.00 | 78.65 | +11.89 | +17.81% | 814 | 879 |
| 0.50 | -3.38 | -87.11% | 413 | 278 | 5,555.00 | 85.53 | +11.13 | +14.96% | 206 | 25 |
| 0.50 | -2.40 | -82.76% | 879 | 370 | 5,560.00 | 84.52 | +5.47 | +6.92% | 5 | 21 |
| 0.20 | -2.45 | -92.45% | 691 | 795 | 5,565.00 | 87.05 | 0.00 | - | - | 2 |
| 0.30 | -1.80 | -85.71% | 388 | 460 | 5,570.00 | 90.60 | 0.00 | - | - | 2 |
| 0.23 | -1.12 | -82.96% | 1,566 | 516 | 5,575.00 | - | - | - | - | - |
| 0.20 | -1.00 | -83.33% | 1,291 | 1,373 | 5,580.00 | - | - | - | - | - |
| 0.13 | -0.67 | -83.75% | 475 | 327 | 5,585.00 | - | - | - | - | - |
| 0.10 | -0.50 | -83.33% | 2,407 | 1,100 | 5,590.00 | - | - | - | - | - |
| 0.10 | -0.35 | -77.78% | 398 | 1,106 | 5,595.00 | - | - | - | - | - |
| 0.10 | -0.20 | -66.67% | 1,615 | 3,023 | 5,600.00 | 101.98 | -22.32 | -17.96% | 4 | 10 |
| 0.10 | -0.15 | -60.00% | 1,488 | 478 | 5,605.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 943 | 719 | 5,610.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 278 | 354 | 5,615.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 509 | 451 | 5,620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 354 | 532 | 5,625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 3 | 216 | 5,630.00 | - | - | - | - | - |
| 0.10 | -0.07 | -41.18% | 2 | 145 | 5,640.00 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 52 | 4,380 | 5,650.00 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 40 | 9 | 5,660.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 13 | 5,670.00 | - | - | - | - | - |
| 0.12 | +0.02 | +20.00% | 3,030 | 212 | 5,675.00 | - | - | - | - | - |
| 0.10 | +0.03 | +42.86% | 2 | 219 | 5,700.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 11 | 54 | 5,725.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 1 | 144 | 5,750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 2 | 5,775.00 | - | - | - | - | - |
| 0.05 | -0.05 | -50.00% | 2 | 13 | 5,800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 23 | 5,900.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 15 | 6,000.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | - | 48 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 3 | 2,107 | 6,200.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2,113 | 6,400.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 2 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.