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
2 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.05 | 0.00 | - | 11 | 21 |
| - | - | - | - | - | 2,600.00 | 0.10 | -0.07 | -41.18% | 2 | 3 |
| - | - | - | - | - | 2,800.00 | 0.15 | -0.05 | -25.00% | 4 | 2 |
| - | - | - | - | - | 3,000.00 | 0.20 | -0.14 | -41.18% | 4 | 199 |
| - | - | - | - | - | 3,200.00 | 0.35 | 0.00 | - | 20 | 140 |
| - | - | - | - | - | 3,400.00 | 0.35 | -0.05 | -12.50% | 10 | 184 |
| - | - | - | - | - | 3,600.00 | 0.85 | 0.00 | - | 118 | 187 |
| - | - | - | - | - | 3,700.00 | 0.55 | -0.50 | -47.62% | 68 | 14 |
| - | - | - | - | - | 3,800.00 | 0.80 | 0.00 | - | 5 | 237 |
| - | - | - | - | - | 3,900.00 | 0.74 | -0.56 | -43.08% | 76 | 5 |
| 1,516.08 | +27.27 | +1.83% | 3,494 | 2 | 4,000.00 | 0.80 | -0.20 | -20.00% | 3,500 | 255 |
| - | - | - | - | - | 4,050.00 | 1.70 | 0.00 | - | 3 | 73 |
| - | - | - | - | - | 4,100.00 | 0.95 | -0.20 | -17.39% | 1 | 7,037 |
| - | - | - | - | - | 4,150.00 | 1.06 | -0.84 | -44.21% | 75 | 25 |
| - | - | - | - | - | 4,200.00 | 1.10 | -0.55 | -33.33% | 35 | 2,025 |
| - | - | - | - | - | 4,250.00 | 1.10 | -0.45 | -29.03% | 33 | 85 |
| - | - | - | - | - | 4,300.00 | 1.30 | -0.72 | -35.64% | 34 | 277 |
| - | - | - | - | - | 4,350.00 | 1.45 | -0.75 | -34.09% | 467 | 281 |
| 1,097.30 | 0.00 | - | 1 | 1 | 4,400.00 | 1.49 | -0.06 | -3.87% | 214 | 157 |
| - | - | - | - | - | 4,450.00 | 1.52 | -0.91 | -37.45% | 70 | 94 |
| - | - | - | - | - | 4,500.00 | 1.80 | -0.02 | -1.10% | 61 | 3,037 |
| - | - | - | - | - | 4,550.00 | 1.95 | -0.10 | -4.88% | 110 | 76 |
| 912.90 | 0.00 | - | - | 1 | 4,600.00 | 2.10 | -0.15 | -6.67% | 28 | 27,905 |
| 845.45 | 0.00 | - | 1 | 3 | 4,650.00 | 2.20 | -0.25 | -10.20% | 53 | 27,883 |
| - | - | - | - | - | 4,675.00 | 2.45 | -0.15 | -5.77% | 2 | 82 |
| - | - | - | - | - | 4,700.00 | 2.64 | -0.06 | -2.22% | 17 | 196 |
| - | - | - | - | - | 4,725.00 | 3.16 | 0.00 | - | 3 | 25 |
| - | - | - | - | - | 4,750.00 | 3.00 | +0.13 | +4.53% | 248 | 3,030 |
| - | - | - | - | - | 4,800.00 | 3.20 | -0.02 | -0.62% | 2,193 | 273 |
| - | - | - | - | - | 4,810.00 | 5.80 | 0.00 | - | 4 | 19 |
| - | - | - | - | - | 4,825.00 | 3.60 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 4,840.00 | 5.50 | 0.00 | - | - | 78 |
| - | - | - | - | - | 4,850.00 | 3.85 | +0.17 | +4.62% | 324 | 192 |
| - | - | - | - | - | 4,860.00 | 6.20 | 0.00 | - | 4 | 58 |
| - | - | - | - | - | 4,870.00 | 5.50 | 0.00 | - | 21 | 40 |
| 595.55 | 0.00 | - | - | 1 | 4,875.00 | 4.10 | 0.00 | - | 104 | 168 |
| - | - | - | - | - | 4,880.00 | 5.67 | 0.00 | - | 6 | 19 |
| - | - | - | - | - | 4,890.00 | 7.00 | 0.00 | - | - | 111 |
| 602.55 | 0.00 | - | 1 | 1 | 4,900.00 | 4.00 | -0.30 | -6.98% | 7 | 442 |
| - | - | - | - | - | 4,910.00 | 3.90 | -4.13 | -51.43% | 35 | 5 |
| - | - | - | - | - | 4,920.00 | 7.04 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 4,925.00 | 4.40 | -0.30 | -6.38% | 2,502 | 188 |
| - | - | - | - | - | 4,930.00 | 4.14 | -2.37 | -36.41% | 10 | 12 |
| - | - | - | - | - | 4,940.00 | 6.80 | 0.00 | - | 24 | 48 |
| - | - | - | - | - | 4,950.00 | 5.02 | -0.08 | -1.57% | 308 | 809 |
| - | - | - | - | - | 4,960.00 | 5.35 | -1.55 | -22.46% | 4 | 66 |
| - | - | - | - | - | 4,970.00 | 5.51 | -2.49 | -31.12% | 1 | 26 |
| - | - | - | - | - | 4,975.00 | 7.07 | 0.00 | - | 1 | 172 |
| - | - | - | - | - | 4,980.00 | 6.60 | 0.00 | - | 37 | 60 |
| - | - | - | - | - | 4,990.00 | 6.92 | 0.00 | - | 4 | 98 |
| 525.98 | +125.49 | +31.33% | 3,494 | 1 | 5,000.00 | 5.92 | +0.22 | +3.86% | 3,647 | 928 |
| - | - | - | - | - | 5,010.00 | 5.90 | -2.10 | -26.25% | 5 | 39 |
| - | - | - | - | - | 5,020.00 | 6.40 | -1.20 | -15.79% | 10 | 61 |
| - | - | - | - | - | 5,025.00 | 6.40 | 0.00 | - | 15 | 248 |
| - | - | - | - | - | 5,030.00 | 5.70 | -1.30 | -18.57% | 26 | 41 |
| - | - | - | - | - | 5,040.00 | 7.20 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 5,050.00 | 7.11 | +0.04 | +0.57% | 372 | 597 |
| 427.40 | -5.97 | -1.38% | 2 | 5 | 5,060.00 | 7.65 | -3.15 | -29.17% | 36 | 8 |
| 424.02 | 0.00 | - | - | 3 | 5,070.00 | 7.92 | +0.32 | +4.21% | 93 | 2 |
| - | - | - | - | - | 5,075.00 | 6.90 | -0.29 | -4.03% | 19 | 62 |
| - | - | - | - | - | 5,080.00 | 6.40 | -1.39 | -17.84% | 18 | 38 |
| - | - | - | - | - | 5,090.00 | 8.52 | +0.51 | +6.37% | 41 | 78 |
| 358.81 | 0.00 | - | 10 | 12 | 5,100.00 | 8.40 | +0.43 | +5.40% | 221 | 18,808 |
| 300.37 | 0.00 | - | - | 1 | 5,110.00 | 8.34 | -0.26 | -3.02% | 2 | 41 |
| - | - | - | - | - | 5,120.00 | 9.30 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 5,125.00 | 8.91 | -1.14 | -11.34% | 51 | 18,399 |
| - | - | - | - | - | 5,130.00 | 8.80 | -5.67 | -39.18% | 13 | 14 |
| - | - | - | - | - | 5,140.00 | 10.20 | -4.27 | -29.51% | 41 | 15 |
| - | - | - | - | - | 5,150.00 | 10.40 | -0.01 | -0.10% | 241 | 263 |
| 354.23 | 0.00 | - | 2 | 2 | 5,160.00 | 8.80 | -4.90 | -35.77% | 5 | 54 |
| - | - | - | - | - | 5,165.00 | 9.01 | -1.96 | -17.87% | 2 | 7 |
| 360.03 | 0.00 | - | - | 1 | 5,170.00 | 12.17 | -0.83 | -6.38% | 15 | 315 |
| - | - | - | - | - | 5,175.00 | 10.94 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 5,180.00 | 13.48 | -4.06 | -23.15% | 9 | 9 |
| - | - | - | - | - | 5,185.00 | 14.24 | -2.69 | -15.89% | 180 | 36 |
| - | - | - | - | - | 5,190.00 | 11.28 | -1.50 | -11.74% | 13 | 575 |
| - | - | - | - | - | 5,195.00 | 10.32 | -9.03 | -46.67% | 1 | 3 |
| 336.20 | +27.49 | +8.90% | 3 | 2 | 5,200.00 | 14.02 | +1.63 | +13.16% | 67 | 114 |
| - | - | - | - | - | 5,205.00 | 12.87 | -8.19 | -38.89% | 89 | 53 |
| - | - | - | - | - | 5,210.00 | 12.50 | -1.70 | -11.97% | 14 | 29 |
| - | - | - | - | - | 5,215.00 | 11.67 | -7.97 | -40.58% | 10 | 12 |
| 317.58 | +43.75 | +15.98% | 3 | 1 | 5,220.00 | 13.10 | -9.35 | -41.65% | 9 | 131 |
| - | - | - | - | - | 5,225.00 | 11.58 | -3.12 | -21.22% | 5 | 602 |
| - | - | - | - | - | 5,230.00 | 13.80 | -4.68 | -25.32% | 15 | 55 |
| - | - | - | - | - | 5,235.00 | 14.40 | -9.54 | -39.85% | 11 | 29 |
| - | - | - | - | - | 5,240.00 | 14.53 | -3.27 | -18.37% | 11 | 67 |
| - | - | - | - | - | 5,245.00 | 20.00 | 0.00 | - | 13 | 40 |
| 263.12 | 0.00 | - | 2 | 27 | 5,250.00 | 17.92 | +0.81 | +4.73% | 31 | 136 |
| - | - | - | - | - | 5,255.00 | 17.50 | +0.30 | +1.74% | 1 | 6 |
| - | - | - | - | - | 5,260.00 | 18.87 | +0.87 | +4.83% | 9 | 1,032 |
| - | - | - | - | - | 5,265.00 | 19.60 | -5.18 | -20.90% | 1 | 7 |
| - | - | - | - | - | 5,270.00 | 16.30 | -2.15 | -11.65% | 17 | 120 |
| - | - | - | - | - | 5,275.00 | 17.78 | -6.84 | -27.78% | 17 | 67 |
| 279.74 | 0.00 | - | 2 | 26 | 5,280.00 | 19.05 | -1.72 | -8.28% | 5 | 86 |
| 239.84 | 0.00 | - | 23 | 22 | 5,285.00 | 15.89 | -5.43 | -25.47% | 4 | 36 |
| 151.05 | 0.00 | - | 1 | 20 | 5,290.00 | 23.20 | +1.75 | +8.16% | 60 | 118 |
| - | - | - | - | - | 5,295.00 | 19.30 | -3.05 | -13.65% | 2 | 16 |
| 227.72 | -3.04 | -1.32% | 12 | 32 | 5,300.00 | 23.75 | +2.00 | +9.20% | 47 | 281 |
| - | - | - | - | - | 5,305.00 | 23.00 | 0.00 | - | 3 | 6 |
| 137.11 | 0.00 | - | - | 11 | 5,310.00 | 24.50 | +1.50 | +6.52% | 25 | 31 |
| - | - | - | - | - | 5,315.00 | 26.11 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 5,320.00 | 24.82 | -1.96 | -7.32% | 11 | 69 |
| 214.41 | 0.00 | - | 2 | 7 | 5,325.00 | 29.27 | +3.97 | +15.69% | 16 | 117 |
| 202.85 | +6.33 | +3.22% | 2 | 7 | 5,330.00 | 25.16 | -1.05 | -4.01% | 4 | 46 |
| - | - | - | - | - | 5,335.00 | 25.10 | -4.86 | -16.22% | 6 | 20 |
| 167.00 | 0.00 | - | - | 2 | 5,340.00 | 28.22 | -8.38 | -22.90% | 3 | 75 |
| - | - | - | - | - | 5,345.00 | 35.94 | 0.00 | - | 1 | 2 |
| 195.67 | +15.21 | +8.43% | 2 | 71 | 5,350.00 | 33.65 | +2.77 | +8.97% | 13 | 226 |
| - | - | - | - | - | 5,355.00 | 30.65 | -1.72 | -5.31% | 91 | 8 |
| 166.70 | -13.50 | -7.49% | 5 | 94 | 5,360.00 | 32.07 | +1.01 | +3.25% | 7 | 67 |
| 175.41 | 0.00 | - | 26 | 14 | 5,365.00 | 27.60 | -6.62 | -19.35% | 8 | 70 |
| 185.35 | +12.14 | +7.01% | 1 | 16 | 5,370.00 | 35.11 | +2.64 | +8.13% | 17 | 571 |
| 166.90 | 0.00 | - | 1 | 47 | 5,375.00 | 35.38 | -1.25 | -3.41% | 24 | 181 |
| 170.92 | +12.00 | +7.55% | 2 | 81 | 5,380.00 | 37.47 | +3.12 | +9.08% | 11 | 167 |
| 177.30 | 0.00 | - | - | 78 | 5,385.00 | 38.57 | +3.22 | +9.11% | 1 | 6 |
| 154.59 | -1.32 | -0.85% | 1 | 40 | 5,390.00 | 37.69 | -9.11 | -19.47% | 9 | 116 |
| - | - | - | - | - | 5,395.00 | 40.57 | 0.00 | - | 1 | 5 |
| 143.93 | -6.98 | -4.63% | 22 | 219 | 5,400.00 | 39.10 | +0.75 | +1.96% | 90 | 422 |
| 134.90 | 0.00 | - | 4 | 10 | 5,405.00 | 43.81 | -6.03 | -12.10% | 3 | 3 |
| 165.06 | +18.44 | +12.58% | 4 | 11 | 5,410.00 | 35.68 | -15.76 | -30.64% | 3 | 7 |
| 138.10 | 0.00 | - | 1 | 21 | 5,415.00 | 46.46 | -0.39 | -0.83% | 3 | 21 |
| 132.44 | -1.76 | -1.31% | 3 | 28 | 5,420.00 | 39.80 | -11.58 | -22.54% | 2 | 84 |
| 123.83 | 0.00 | - | 8 | 92 | 5,425.00 | 46.85 | -2.11 | -4.31% | 17 | 211 |
| 152.80 | +36.68 | +31.59% | 1 | 19 | 5,430.00 | 40.50 | -12.37 | -23.40% | 12 | 14 |
| 110.80 | -10.40 | -8.58% | 5 | 26 | 5,435.00 | 41.50 | -25.50 | -38.06% | 1 | 68 |
| 141.32 | +22.62 | +19.06% | 2 | 77 | 5,440.00 | 42.60 | -17.50 | -29.12% | 7 | 129 |
| 143.60 | +28.00 | +24.22% | 1 | 8 | 5,445.00 | 51.20 | 0.00 | - | 4 | 22 |
| 100.37 | -9.93 | -9.00% | 35 | 484 | 5,450.00 | 54.23 | +3.34 | +6.56% | 622 | 868 |
| 105.33 | -0.37 | -0.35% | 2 | 10 | 5,455.00 | 49.20 | -14.00 | -22.15% | 3 | 43 |
| 106.09 | +2.04 | +1.96% | 7 | 23 | 5,460.00 | 57.31 | +1.92 | +3.47% | 12 | 176 |
| 99.88 | 0.00 | - | 2 | 26 | 5,465.00 | 61.10 | 0.00 | - | 2 | 37 |
| 101.18 | +3.69 | +3.79% | 1 | 140 | 5,470.00 | 57.40 | +1.98 | +3.57% | 33 | 67 |
| 79.99 | -13.42 | -14.37% | 1 | 114 | 5,475.00 | 63.25 | +6.13 | +10.73% | 62 | 494 |
| 90.70 | 0.00 | - | 6 | 67 | 5,480.00 | 59.60 | +0.78 | +1.33% | 3 | 153 |
| 78.30 | -8.79 | -10.09% | 5 | 12 | 5,485.00 | 61.34 | +0.05 | +0.08% | 1 | 15 |
| 84.58 | +1.68 | +2.03% | 7 | 64 | 5,490.00 | 69.00 | -13.80 | -16.67% | 6 | 51 |
| 81.50 | -2.50 | -2.98% | 2 | 65 | 5,495.00 | 71.40 | +2.20 | +3.18% | 23 | 305 |
| 70.23 | -7.94 | -10.16% | 68 | 830 | 5,500.00 | 73.90 | -2.16 | -2.84% | 9 | 60 |
| 75.30 | -3.40 | -4.32% | 4 | 55 | 5,505.00 | 104.10 | 0.00 | - | - | 2 |
| 72.84 | +4.83 | +7.10% | 23 | 19 | 5,510.00 | 77.80 | -6.90 | -8.15% | 65 | 11 |
| 91.50 | +26.02 | +39.74% | 3 | 74 | 5,515.00 | 62.00 | -20.70 | -25.03% | 4 | 11 |
| 59.69 | -12.31 | -17.10% | 23 | 163 | 5,520.00 | 83.80 | -8.32 | -9.03% | 39 | 11 |
| 57.12 | -12.93 | -18.46% | 62 | 515 | 5,525.00 | 87.70 | +9.30 | +11.86% | 2 | 24 |
| 63.19 | 0.00 | - | 3 | 18 | 5,530.00 | 94.50 | 0.00 | - | 7 | 42 |
| - | - | - | - | - | 5,535.00 | 85.92 | 0.00 | - | 1 | 26 |
| 72.84 | +14.62 | +25.11% | 2 | 14 | 5,540.00 | 94.60 | 0.00 | - | 4 | 4 |
| 71.30 | +15.60 | +28.01% | 11 | 36 | 5,545.00 | 95.10 | +8.50 | +9.82% | 40 | 231 |
| 45.52 | -6.33 | -12.21% | 77 | 551 | 5,550.00 | 97.10 | +4.10 | +4.41% | 41 | 514 |
| 43.38 | -4.92 | -10.19% | 18 | 28 | 5,555.00 | - | - | - | - | - |
| 40.82 | -11.28 | -21.65% | 38 | 106 | 5,560.00 | 107.60 | 0.00 | - | 2 | 32 |
| 62.00 | +13.90 | +28.90% | 4 | 55 | 5,565.00 | 107.24 | 0.00 | - | - | 1 |
| 59.72 | +2.28 | +3.97% | 10 | 1 | 5,570.00 | - | - | - | - | - |
| 36.23 | -7.37 | -16.90% | 36 | 87 | 5,575.00 | 124.05 | 0.00 | - | 1 | 2 |
| 43.00 | 0.00 | - | 1 | 43 | 5,580.00 | 103.50 | -13.50 | -11.54% | 12 | 71 |
| 30.47 | -6.83 | -18.31% | 66 | 31 | 5,590.00 | 105.50 | -29.40 | -21.79% | 4 | 4 |
| 26.80 | -3.98 | -12.93% | 658 | 588 | 5,600.00 | 107.35 | -19.73 | -15.53% | 2 | 1 |
| 41.49 | +13.44 | +47.91% | 4 | 50 | 5,610.00 | - | - | - | - | - |
| 19.50 | -8.35 | -29.98% | 1 | 11 | 5,620.00 | - | - | - | - | - |
| 30.22 | +5.02 | +19.92% | 5 | 12 | 5,625.00 | - | - | - | - | - |
| 28.67 | +5.92 | +26.02% | 5 | 38 | 5,630.00 | - | - | - | - | - |
| 18.00 | -5.13 | -22.18% | 1,000 | 32 | 5,640.00 | - | - | - | - | - |
| 15.07 | -4.63 | -23.50% | 43 | 394 | 5,650.00 | 218.03 | 0.00 | - | 7 | 2 |
| 13.32 | -4.58 | -25.59% | 45 | 37 | 5,660.00 | - | - | - | - | - |
| 11.20 | -5.35 | -32.33% | 13 | 38 | 5,670.00 | - | - | - | - | - |
| 10.50 | -4.70 | -30.92% | 32 | 38 | 5,675.00 | - | - | - | - | - |
| 10.87 | -2.93 | -21.23% | 10 | 28 | 5,680.00 | - | - | - | - | - |
| 10.73 | -2.77 | -20.52% | 44 | 1 | 5,690.00 | - | - | - | - | - |
| 6.80 | -4.00 | -37.04% | 2,175 | 83 | 5,700.00 | - | - | - | - | - |
| 9.12 | -0.40 | -4.20% | 8 | 53 | 5,710.00 | - | - | - | - | - |
| 7.40 | -1.72 | -18.86% | 4 | 50 | 5,720.00 | - | - | - | - | - |
| 7.40 | -0.59 | -7.38% | 54 | 90 | 5,725.00 | - | - | - | - | - |
| 6.44 | -0.21 | -3.16% | 7 | 18 | 5,730.00 | - | - | - | - | - |
| 5.50 | -1.40 | -20.29% | 133 | 4 | 5,740.00 | - | - | - | - | - |
| 3.43 | -2.87 | -45.56% | 145 | 53 | 5,750.00 | - | - | - | - | - |
| 2.43 | -1.76 | -42.00% | 63 | 29 | 5,775.00 | - | - | - | - | - |
| 2.04 | -1.16 | -36.25% | 31 | 125 | 5,800.00 | 392.83 | 0.00 | - | 1 | 1 |
| 1.50 | -0.79 | -34.50% | 1,548 | 29 | 5,825.00 | - | - | - | - | - |
| 1.05 | -0.55 | -34.38% | 18 | 127 | 5,850.00 | - | - | - | - | - |
| 0.62 | -0.28 | -31.11% | 31 | 41 | 5,900.00 | - | - | - | - | - |
| 0.37 | -0.13 | -26.00% | 3 | 22 | 6,000.00 | 602.91 | 0.00 | - | - | 1 |
| 0.25 | 0.00 | - | 1 | 19 | 6,200.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 11 | 6,400.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.