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
60,839.36 -594.25 (-0.97%) CMC Crypto 200
1,267.19 -16.64 (-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
8 July 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.07 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,200.00 | 0.10 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 2,600.00 | 0.10 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,800.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 3,000.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 3,200.00 | 0.05 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 3,400.00 | 0.05 | 0.00 | - | 1 | 43 |
| - | - | - | - | - | 3,600.00 | 0.05 | 0.00 | - | 35 | 79 |
| - | - | - | - | - | 3,800.00 | 0.05 | 0.00 | - | 53 | 3,229 |
| - | - | - | - | - | 4,000.00 | 0.07 | +0.02 | +40.00% | 115 | 237 |
| - | - | - | - | - | 4,100.00 | 0.05 | 0.00 | - | 2 | 165 |
| - | - | - | - | - | 4,200.00 | 0.10 | 0.00 | - | 153 | 142 |
| - | - | - | - | - | 4,250.00 | 0.10 | 0.00 | - | 59 | 455 |
| - | - | - | - | - | 4,300.00 | 0.10 | 0.00 | - | 50 | 10,879 |
| - | - | - | - | - | 4,350.00 | 0.13 | +0.03 | +30.00% | 119 | 1,881 |
| - | - | - | - | - | 4,400.00 | 0.10 | 0.00 | - | 1 | 1,369 |
| - | - | - | - | - | 4,450.00 | 0.15 | +0.03 | +25.00% | 193 | 7,212 |
| 978.82 | 0.00 | - | 1 | 13 | 4,500.00 | 0.15 | -0.05 | -25.00% | 438 | 6,262 |
| - | - | - | - | - | 4,550.00 | 0.15 | -0.25 | -62.50% | 1 | 243 |
| 827.41 | 0.00 | - | 1 | 1 | 4,600.00 | 0.20 | -0.05 | -20.00% | 345 | 301 |
| 829.10 | 0.00 | - | 1 | 1 | 4,650.00 | 0.25 | 0.00 | - | 9 | 136 |
| - | - | - | - | - | 4,700.00 | 0.20 | -0.05 | -20.00% | 2 | 593 |
| - | - | - | - | - | 4,750.00 | 0.27 | 0.00 | - | 122 | 39 |
| - | - | - | - | - | 4,800.00 | 0.32 | 0.00 | - | 110 | 490 |
| - | - | - | - | - | 4,850.00 | 0.30 | -0.05 | -14.29% | 86 | 222 |
| - | - | - | - | - | 4,900.00 | 0.35 | -0.02 | -5.41% | 187 | 571 |
| - | - | - | - | - | 4,950.00 | 0.35 | -0.10 | -22.22% | 10 | 752 |
| 441.82 | 0.00 | - | - | 2 | 5,000.00 | 0.40 | -0.05 | -11.11% | 1,448 | 2,649 |
| - | - | - | - | - | 5,025.00 | 0.47 | -0.03 | -6.00% | 132 | 78 |
| 427.35 | 0.00 | - | 1 | 1 | 5,050.00 | 0.40 | -0.15 | -27.27% | 20 | 321 |
| 308.24 | 0.00 | - | - | 4 | 5,060.00 | 0.40 | -0.25 | -38.46% | 50 | 23 |
| - | - | - | - | - | 5,070.00 | 0.45 | -0.15 | -25.00% | 2 | 60 |
| - | - | - | - | - | 5,075.00 | 0.45 | -0.59 | -56.73% | 5 | 96 |
| 289.61 | 0.00 | - | - | 4 | 5,080.00 | 0.45 | -0.10 | -18.18% | 42 | 204 |
| - | - | - | - | - | 5,090.00 | 0.50 | -0.15 | -23.08% | 100 | 46 |
| 387.22 | +30.15 | +8.44% | 1 | 40 | 5,100.00 | 0.50 | -0.15 | -23.08% | 41 | 2,167 |
| 278.43 | 0.00 | - | - | 10 | 5,110.00 | 0.50 | -0.70 | -58.33% | 41 | 28 |
| - | - | - | - | - | 5,120.00 | 0.50 | -0.20 | -28.57% | 10 | 58 |
| 376.87 | 0.00 | - | 1 | 18 | 5,125.00 | 0.50 | -0.20 | -28.57% | 41 | 81 |
| 372.38 | 0.00 | - | 10 | 8 | 5,130.00 | 0.50 | -0.15 | -23.08% | 116 | 124 |
| - | - | - | - | - | 5,140.00 | 0.50 | -0.25 | -33.33% | 364 | 53 |
| 234.29 | 0.00 | - | 1 | 1 | 5,150.00 | 0.55 | -0.10 | -15.38% | 13 | 1,791 |
| 225.31 | 0.00 | - | 1 | 8 | 5,160.00 | 0.60 | -0.10 | -14.29% | 13 | 15 |
| 145.40 | 0.00 | - | 4 | 4 | 5,170.00 | 0.60 | -0.22 | -26.83% | 36 | 35 |
| - | - | - | - | - | 5,175.00 | 0.65 | -0.12 | -15.58% | 34 | 2,057 |
| - | - | - | - | - | 5,180.00 | 0.65 | -1.45 | -69.05% | 82 | 157 |
| - | - | - | - | - | 5,190.00 | 0.70 | -0.12 | -14.63% | 15 | 30 |
| 258.57 | 0.00 | - | 1 | 19 | 5,200.00 | 0.70 | -0.10 | -12.50% | 553 | 468 |
| - | - | - | - | - | 5,205.00 | 0.60 | -0.55 | -47.83% | 16 | 63 |
| 284.62 | -13.43 | -4.51% | 1 | 10 | 5,210.00 | 0.75 | -0.35 | -31.82% | 33 | 238 |
| - | - | - | - | - | 5,215.00 | 0.80 | -0.10 | -11.11% | 102 | 38 |
| 181.30 | 0.00 | - | 38 | 34 | 5,220.00 | 0.79 | -0.26 | -24.76% | 22 | 1,744 |
| 265.42 | 0.00 | - | 3 | 53 | 5,225.00 | 0.85 | -0.07 | -7.61% | 106 | 2,115 |
| 262.48 | 0.00 | - | 1 | 13 | 5,230.00 | 0.89 | -0.16 | -15.24% | 41 | 61 |
| - | - | - | - | - | 5,235.00 | 0.90 | -1.20 | -57.14% | 30 | 13 |
| 238.18 | 0.00 | - | 4 | 10 | 5,240.00 | 0.90 | -0.20 | -18.18% | 56 | 114 |
| - | - | - | - | - | 5,245.00 | 0.95 | -0.25 | -20.83% | 8 | 97 |
| 229.47 | +0.66 | +0.29% | 6 | 29 | 5,250.00 | 1.00 | -0.15 | -13.04% | 1,124 | 3,167 |
| - | - | - | - | - | 5,255.00 | 1.05 | -0.25 | -19.23% | 12 | 122 |
| 87.30 | 0.00 | - | - | 20 | 5,260.00 | 1.10 | -0.10 | -8.33% | 63 | 103 |
| - | - | - | - | - | 5,265.00 | 1.15 | -0.15 | -11.54% | 7 | 12 |
| 135.80 | 0.00 | - | 1 | 72 | 5,270.00 | 1.20 | -0.41 | -25.47% | 26 | 284 |
| 221.55 | 0.00 | - | 324 | 343 | 5,275.00 | 1.25 | -0.05 | -3.85% | 22 | 86 |
| 198.63 | +75.96 | +61.92% | 2 | 136 | 5,280.00 | 1.30 | -0.03 | -2.26% | 16 | 143 |
| 122.80 | 0.00 | - | - | 2 | 5,285.00 | 1.40 | -0.19 | -11.95% | 97 | 6 |
| 180.08 | 0.00 | - | 6 | 56 | 5,290.00 | 1.50 | -0.24 | -13.79% | 15 | 128 |
| 191.88 | 0.00 | - | 1 | 6 | 5,295.00 | 1.60 | -0.50 | -23.81% | 15 | 327 |
| 160.93 | -30.44 | -15.91% | 1 | 241 | 5,300.00 | 1.80 | 0.00 | - | 388 | 1,035 |
| - | - | - | - | - | 5,305.00 | 1.85 | -0.25 | -11.90% | 43 | 35 |
| 151.28 | -21.38 | -12.38% | 1 | 42 | 5,310.00 | 1.95 | -0.25 | -11.36% | 42 | 98 |
| 160.97 | +1.13 | +0.71% | 3 | 500 | 5,315.00 | 2.05 | 0.00 | - | 47 | 66 |
| 161.68 | 0.00 | - | 30 | 52 | 5,320.00 | 2.26 | -0.79 | -25.90% | 3,278 | 140 |
| 163.85 | -8.98 | -5.20% | 1 | 153 | 5,325.00 | 2.45 | -0.78 | -24.15% | 195 | 550 |
| 159.84 | 0.00 | - | 1 | 58 | 5,330.00 | 2.50 | -0.34 | -11.97% | 156 | 192 |
| 147.29 | 0.00 | - | - | 2 | 5,335.00 | 2.85 | -0.30 | -9.52% | 70 | 125 |
| 133.16 | 0.00 | - | 1 | 14 | 5,340.00 | 3.06 | -0.84 | -21.54% | 163 | 115 |
| 168.27 | 0.00 | - | 2 | 15 | 5,345.00 | 3.40 | -0.82 | -19.43% | 67 | 286 |
| 143.50 | -5.06 | -3.41% | 4 | 295 | 5,350.00 | 3.70 | +0.02 | +0.54% | 1,094 | 2,689 |
| - | - | - | - | - | 5,355.00 | 4.00 | -1.20 | -23.08% | 135 | 62 |
| 122.13 | 0.00 | - | 200 | 211 | 5,360.00 | 4.17 | -0.23 | -5.23% | 181 | 127 |
| 115.00 | -0.32 | -0.28% | 13 | 9 | 5,365.00 | 4.40 | -1.80 | -29.03% | 144 | 106 |
| 139.96 | -5.03 | -3.47% | 7 | 40 | 5,370.00 | 4.94 | +0.14 | +2.92% | 353 | 1,195 |
| 135.13 | -9.37 | -6.48% | 5 | 28 | 5,375.00 | 5.70 | -0.27 | -4.52% | 165 | 238 |
| 112.68 | -8.69 | -7.16% | 39 | 41 | 5,380.00 | 5.90 | -0.70 | -10.61% | 186 | 474 |
| 106.77 | -10.08 | -8.63% | 44 | 201 | 5,385.00 | 6.90 | -0.20 | -2.82% | 121 | 31 |
| 92.85 | -16.70 | -15.24% | 37 | 84 | 5,390.00 | 6.90 | +0.62 | +9.87% | 318 | 178 |
| 88.45 | -31.95 | -26.54% | 2 | 6 | 5,395.00 | 8.00 | -1.20 | -13.04% | 144 | 35 |
| 82.32 | -18.58 | -18.41% | 18 | 1,172 | 5,400.00 | 8.23 | -0.12 | -1.44% | 1,065 | 1,045 |
| 81.36 | -2.13 | -2.55% | 4 | 26 | 5,405.00 | 9.70 | -1.92 | -16.52% | 109 | 80 |
| 77.04 | -20.04 | -20.64% | 37 | 683 | 5,410.00 | 9.57 | -0.58 | -5.71% | 118 | 118 |
| 61.95 | -20.41 | -24.78% | 4 | 39 | 5,415.00 | 9.89 | +0.49 | +5.21% | 75 | 123 |
| 83.38 | +1.50 | +1.83% | 3 | 192 | 5,420.00 | 12.65 | -2.60 | -17.05% | 244 | 99 |
| 70.18 | 0.00 | - | 6 | 559 | 5,425.00 | 12.99 | +1.59 | +13.95% | 147 | 386 |
| 59.70 | -8.12 | -11.97% | 5 | 164 | 5,430.00 | 14.11 | -1.36 | -8.79% | 171 | 135 |
| 62.05 | 0.00 | - | 8 | 908 | 5,435.00 | 20.30 | +7.18 | +54.73% | 92 | 153 |
| 52.45 | -13.83 | -20.87% | 3 | 61 | 5,440.00 | 16.30 | +2.13 | +15.03% | 385 | 351 |
| 41.50 | -14.30 | -25.63% | 13 | 84 | 5,445.00 | 18.44 | -0.46 | -2.43% | 466 | 76 |
| 42.27 | -13.93 | -24.79% | 58 | 408 | 5,450.00 | 19.50 | +0.86 | +4.61% | 752 | 1,378 |
| 39.00 | -10.20 | -20.73% | 9 | 53 | 5,455.00 | 26.83 | +6.33 | +30.88% | 150 | 163 |
| 35.90 | -18.82 | -34.39% | 29 | 294 | 5,460.00 | 24.30 | +4.55 | +23.04% | 137 | 200 |
| 34.30 | -9.30 | -21.33% | 26 | 169 | 5,465.00 | 24.40 | +0.54 | +2.26% | 179 | 255 |
| 34.30 | -6.00 | -14.89% | 81 | 132 | 5,470.00 | 30.15 | +4.37 | +16.95% | 127 | 155 |
| 28.20 | -11.60 | -29.15% | 237 | 375 | 5,475.00 | 29.03 | +4.03 | +16.12% | 151 | 250 |
| 27.69 | -14.22 | -33.93% | 59 | 567 | 5,480.00 | 33.80 | +6.70 | +24.72% | 119 | 626 |
| 20.33 | -17.47 | -46.22% | 72 | 72 | 5,485.00 | 41.56 | +10.56 | +34.06% | 100 | 127 |
| 24.20 | -11.80 | -32.78% | 210 | 114 | 5,490.00 | 44.46 | +6.41 | +16.85% | 128 | 194 |
| 19.00 | -10.19 | -34.91% | 137 | 348 | 5,495.00 | 33.90 | -3.40 | -9.12% | 99 | 74 |
| 19.60 | -10.10 | -34.01% | 1,232 | 932 | 5,500.00 | 44.20 | +1.05 | +2.43% | 213 | 281 |
| 17.37 | -10.28 | -37.18% | 59 | 252 | 5,505.00 | 42.27 | -1.60 | -3.65% | 78 | 67 |
| 15.54 | -6.45 | -29.33% | 224 | 110 | 5,510.00 | 49.68 | -1.02 | -2.01% | 73 | 57 |
| 13.90 | -9.20 | -39.83% | 286 | 16 | 5,515.00 | 44.10 | -0.90 | -2.00% | 73 | 26 |
| 10.72 | -8.06 | -42.92% | 104 | 137 | 5,520.00 | 46.80 | -6.13 | -11.58% | 175 | 73 |
| 10.12 | -6.32 | -38.44% | 129 | 175 | 5,525.00 | 46.90 | -6.90 | -12.83% | 15 | 16 |
| 8.33 | -6.54 | -43.98% | 323 | 174 | 5,530.00 | 62.06 | +3.26 | +5.54% | 37 | 8 |
| 7.86 | -7.19 | -47.77% | 300 | 85 | 5,535.00 | 69.23 | +7.44 | +12.04% | 5 | 1 |
| 6.87 | -5.40 | -44.01% | 105 | 89 | 5,540.00 | 73.28 | -9.52 | -11.50% | 8 | 11 |
| 5.79 | -7.31 | -55.80% | 194 | 72 | 5,545.00 | - | - | - | - | - |
| 4.96 | -4.34 | -46.67% | 1,611 | 338 | 5,550.00 | 81.35 | +7.87 | +10.71% | 1,302 | 19 |
| 4.44 | -7.86 | -63.90% | 77 | 225 | 5,555.00 | - | - | - | - | - |
| 4.00 | -5.09 | -56.00% | 2,699 | 2,580 | 5,560.00 | - | - | - | - | - |
| 3.21 | -2.81 | -46.68% | 72 | 42 | 5,565.00 | - | - | - | - | - |
| 2.95 | -3.78 | -56.17% | 607 | 54 | 5,570.00 | - | - | - | - | - |
| 2.42 | -4.08 | -62.77% | 398 | 375 | 5,575.00 | - | - | - | - | - |
| 2.00 | -3.46 | -63.37% | 606 | 131 | 5,580.00 | - | - | - | - | - |
| 0.90 | -3.17 | -77.89% | 371 | 329 | 5,590.00 | - | - | - | - | - |
| 0.75 | -1.88 | -71.48% | 106 | 48 | 5,595.00 | - | - | - | - | - |
| 0.75 | -2.28 | -75.25% | 3,361 | 3,170 | 5,600.00 | 118.51 | 0.00 | - | 3 | 7 |
| 0.40 | -1.35 | -77.14% | 610 | 106 | 5,610.00 | - | - | - | - | - |
| 0.35 | -1.15 | -76.67% | 755 | 535 | 5,620.00 | - | - | - | - | - |
| 0.30 | -0.97 | -76.38% | 132 | 166 | 5,625.00 | - | - | - | - | - |
| 0.25 | -0.70 | -73.68% | 179 | 162 | 5,630.00 | - | - | - | - | - |
| 0.20 | -0.75 | -78.95% | 92 | 49 | 5,640.00 | - | - | - | - | - |
| 0.15 | -0.42 | -73.68% | 6,602 | 454 | 5,650.00 | 163.69 | 0.00 | - | - | 5 |
| 0.17 | -0.15 | -46.87% | 328 | 135 | 5,675.00 | - | - | - | - | - |
| 0.17 | -0.03 | -15.00% | 146 | 263 | 5,700.00 | 320.90 | 0.00 | - | - | 1 |
| 0.20 | -0.05 | -20.00% | 2 | 39 | 5,725.00 | - | - | - | - | - |
| 0.11 | -0.06 | -35.29% | 59 | 134 | 5,750.00 | - | - | - | - | - |
| 0.10 | -0.05 | -33.33% | 7 | 229 | 5,800.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 17 | 16 | 5,850.00 | - | - | - | - | - |
| 0.05 | -0.20 | -80.00% | 5 | 1 | 6,000.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 2 | 6,100.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 13 | 6,200.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 6,400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.