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
60,842.99 -595.48 (-0.97%) CMC Crypto 200
1,266.58 -17.25 (-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
9 August 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 2,000.00 | 0.06 | 0.00 | - | 300 | 310 |
| - | - | - | - | - | 2,200.00 | 0.12 | 0.00 | - | - | 3 |
| - | - | - | - | - | 2,600.00 | 0.17 | 0.00 | - | - | 60 |
| - | - | - | - | - | 3,200.00 | 0.55 | 0.00 | - | 6 | 48 |
| - | - | - | - | - | 3,400.00 | 0.45 | 0.00 | - | 6 | 72 |
| - | - | - | - | - | 3,600.00 | 0.61 | -0.11 | -15.28% | 5 | 31 |
| - | - | - | - | - | 3,700.00 | 0.72 | -0.23 | -24.21% | 5 | 19 |
| - | - | - | - | - | 3,800.00 | 0.90 | 0.00 | - | 10 | 77 |
| - | - | - | - | - | 4,000.00 | 1.20 | +0.04 | +3.45% | 1 | 1,094 |
| - | - | - | - | - | 4,050.00 | 2.05 | 0.00 | - | 24 | 24 |
| - | - | - | - | - | 4,100.00 | 1.85 | 0.00 | - | 50 | 95 |
| - | - | - | - | - | 4,150.00 | 1.47 | 0.00 | - | 300 | 362 |
| - | - | - | - | - | 4,200.00 | 2.00 | 0.00 | - | 1 | 57 |
| - | - | - | - | - | 4,250.00 | 1.95 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 4,300.00 | 1.65 | -0.17 | -9.34% | 126 | 39 |
| - | - | - | - | - | 4,350.00 | 1.79 | -0.48 | -21.15% | 100 | 260 |
| - | - | - | - | - | 4,400.00 | 1.90 | -0.62 | -24.60% | 243 | 57 |
| - | - | - | - | - | 4,450.00 | 2.05 | -0.27 | -11.64% | 27 | 23 |
| 1,020.40 | 0.00 | - | 1 | 2 | 4,500.00 | 2.35 | -0.58 | -19.80% | 5 | 78 |
| - | - | - | - | - | 4,550.00 | 2.71 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 4,600.00 | 2.71 | -0.62 | -18.62% | 3 | 36,342 |
| - | - | - | - | - | 4,650.00 | 3.20 | 0.00 | - | 13 | 36,362 |
| 800.37 | 0.00 | - | 1 | 1 | 4,700.00 | 3.50 | -0.10 | -2.78% | 49 | 298 |
| - | - | - | - | - | 4,750.00 | 3.90 | -0.22 | -5.34% | 35 | 189 |
| - | - | - | - | - | 4,775.00 | 3.50 | -0.70 | -16.67% | 17 | 44 |
| - | - | - | - | - | 4,800.00 | 4.34 | +0.14 | +3.33% | 108 | 41 |
| - | - | - | - | - | 4,825.00 | 3.92 | -0.70 | -15.15% | 57 | 98 |
| 648.51 | 0.00 | - | 1 | 1 | 4,850.00 | 4.92 | -0.08 | -1.60% | 103 | 297 |
| - | - | - | - | - | 4,875.00 | 5.10 | -0.10 | -1.92% | 4 | 49 |
| - | - | - | - | - | 4,900.00 | 5.63 | +0.22 | +4.07% | 17 | 514 |
| - | - | - | - | - | 4,950.00 | 6.57 | -0.34 | -4.92% | 12 | 936 |
| - | - | - | - | - | 4,975.00 | 6.30 | -0.60 | -8.70% | 1 | 86 |
| 509.85 | 0.00 | - | 1 | 1 | 5,000.00 | 7.67 | +0.35 | +4.78% | 13 | 921 |
| - | - | - | - | - | 5,025.00 | 8.05 | -0.95 | -10.56% | 165 | 273 |
| - | - | - | - | - | 5,030.00 | 7.55 | -6.49 | -46.23% | 1 | 1 |
| - | - | - | - | - | 5,050.00 | 8.12 | -0.85 | -9.48% | 37 | 144 |
| - | - | - | - | - | 5,070.00 | 9.30 | -3.20 | -25.60% | 17 | 2 |
| - | - | - | - | - | 5,075.00 | 9.65 | -2.25 | -18.91% | 175 | 4,388 |
| - | - | - | - | - | 5,090.00 | 11.40 | +1.08 | +10.47% | 1 | 10 |
| 414.42 | 0.00 | - | 2 | 1 | 5,100.00 | 10.60 | -0.50 | -4.50% | 58 | 4,680 |
| - | - | - | - | - | 5,110.00 | 12.72 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 5,125.00 | 10.80 | -3.92 | -26.63% | 2 | 97 |
| 377.24 | 0.00 | - | 56 | 28 | 5,140.00 | 12.26 | -0.18 | -1.45% | 7 | 26 |
| - | - | - | - | - | 5,150.00 | 12.52 | -1.03 | -7.60% | 15 | 43 |
| - | - | - | - | - | 5,160.00 | 13.44 | -4.41 | -24.71% | 8 | 60 |
| - | - | - | - | - | 5,170.00 | 12.85 | -1.65 | -11.38% | 1 | 38 |
| 311.33 | 0.00 | - | 10 | 10 | 5,175.00 | 14.54 | -0.05 | -0.34% | 9 | 35 |
| - | - | - | - | - | 5,180.00 | 18.56 | 0.00 | - | 5 | 11 |
| 331.09 | 0.00 | - | 2 | 2 | 5,190.00 | 17.30 | +1.57 | +9.98% | 14 | 57 |
| 317.36 | 0.00 | - | 2 | 2 | 5,200.00 | 17.57 | +1.37 | +8.46% | 26 | 133 |
| - | - | - | - | - | 5,210.00 | 16.27 | -0.03 | -0.18% | 1 | 51 |
| - | - | - | - | - | 5,220.00 | 18.74 | +0.79 | +4.40% | 3 | 114 |
| - | - | - | - | - | 5,225.00 | 17.05 | -1.10 | -6.06% | 13 | 78 |
| - | - | - | - | - | 5,230.00 | 20.79 | +0.43 | +2.11% | 72 | 12 |
| - | - | - | - | - | 5,240.00 | 19.40 | -0.37 | -1.87% | 74 | 27 |
| - | - | - | - | - | 5,250.00 | 21.60 | +1.38 | +6.82% | 27 | 84 |
| 281.87 | 0.00 | - | - | 1 | 5,260.00 | 20.57 | -0.71 | -3.34% | 1 | 122 |
| - | - | - | - | - | 5,270.00 | 22.05 | -1.07 | -4.63% | 13 | 27 |
| 268.87 | 0.00 | - | - | 1 | 5,275.00 | 23.37 | -0.30 | -1.27% | 19 | 25 |
| - | - | - | - | - | 5,280.00 | 24.91 | +0.96 | +4.01% | 42 | 59 |
| - | - | - | - | - | 5,290.00 | 25.16 | -2.14 | -7.84% | 15 | 40 |
| 252.42 | +21.87 | +9.49% | 4 | 13 | 5,300.00 | 27.51 | +1.81 | +7.04% | 45 | 1,358 |
| 235.08 | +6.48 | +2.83% | 6 | 1 | 5,310.00 | 29.26 | +2.26 | +8.37% | 12 | 136 |
| 238.87 | 0.00 | - | - | 10 | 5,320.00 | 27.62 | -1.83 | -6.21% | 9 | 38 |
| - | - | - | - | - | 5,325.00 | 29.96 | +1.11 | +3.85% | 4 | 25 |
| - | - | - | - | - | 5,330.00 | 24.87 | -6.45 | -20.59% | 2 | 335 |
| 218.55 | 0.00 | - | 2 | 0 | 5,340.00 | 26.82 | -5.73 | -17.60% | 4 | 367 |
| 201.60 | 0.00 | - | 1 | 8 | 5,350.00 | 26.38 | -5.07 | -16.12% | 22 | 806 |
| 205.38 | 0.00 | - | - | 1 | 5,360.00 | 37.90 | +3.10 | +8.91% | 11 | 18 |
| 142.60 | 0.00 | - | 2 | 32 | 5,370.00 | 34.85 | 0.00 | - | 3 | 61 |
| 181.35 | 0.00 | - | 1 | 4 | 5,375.00 | - | - | - | - | - |
| 156.07 | 0.00 | - | - | 1 | 5,380.00 | 34.37 | -5.28 | -13.32% | 1 | 39 |
| 159.29 | +20.55 | +14.81% | 2 | 12 | 5,390.00 | 40.77 | 0.00 | - | 32 | 33 |
| 149.28 | -10.63 | -6.65% | 4 | 4 | 5,400.00 | 47.20 | +6.45 | +15.83% | 96 | 465 |
| 141.71 | 0.00 | - | 31 | 42 | 5,410.00 | 50.60 | +7.60 | +17.67% | 10 | 47 |
| 139.56 | 0.00 | - | 8 | 7 | 5,420.00 | 46.21 | -2.93 | -5.96% | 3 | 47 |
| 128.34 | -8.30 | -6.07% | 3 | 65 | 5,425.00 | 50.27 | +0.20 | +0.40% | 4 | 53 |
| 124.30 | -8.35 | -6.29% | 1 | 11 | 5,430.00 | 52.77 | +1.65 | +3.23% | 4 | 156 |
| 119.37 | 0.00 | - | 1 | 16 | 5,440.00 | 55.68 | -0.53 | -0.94% | 13 | 16 |
| 124.99 | +6.29 | +5.30% | 2 | 69 | 5,450.00 | 62.35 | +6.47 | +11.58% | 25 | 83 |
| 108.40 | 0.00 | - | 2 | 6 | 5,460.00 | 59.42 | -0.21 | -0.35% | 1 | 29 |
| 114.00 | 0.00 | - | 8 | 11 | 5,470.00 | 64.24 | +1.16 | +1.84% | 3 | 26 |
| 95.10 | -9.72 | -9.27% | 7 | 58 | 5,475.00 | 64.92 | +1.62 | +2.56% | 5 | 30 |
| 102.21 | -0.47 | -0.46% | 4 | 119 | 5,480.00 | 69.60 | +2.97 | +4.46% | 12 | 30 |
| 89.22 | -12.42 | -12.22% | 6 | 6 | 5,490.00 | 71.96 | +2.16 | +3.09% | 59 | 59 |
| 78.45 | -11.96 | -13.23% | 61 | 410 | 5,500.00 | 75.96 | +2.86 | +3.91% | 21 | 121 |
| 82.63 | 0.00 | - | 9 | 134 | 5,510.00 | 89.64 | 0.00 | - | 90 | 150 |
| 67.70 | -10.25 | -13.15% | 12 | 15 | 5,520.00 | 82.12 | -9.77 | -10.63% | 7 | 7 |
| 76.91 | +1.84 | +2.45% | 8 | 7 | 5,525.00 | 84.37 | -5.19 | -5.79% | 3 | 10 |
| 73.20 | 0.00 | - | 3 | 9 | 5,530.00 | - | - | - | - | - |
| 57.10 | -9.10 | -13.75% | 3 | 34 | 5,540.00 | 99.50 | +8.30 | +9.10% | 4 | 20 |
| 63.40 | +3.08 | +5.11% | 13 | 42 | 5,550.00 | 81.27 | -29.75 | -26.80% | 1 | 74 |
| 69.82 | +13.75 | +24.52% | 12 | 45 | 5,560.00 | 106.64 | 0.00 | - | - | 2 |
| 51.82 | 0.00 | - | 1 | 23 | 5,570.00 | - | - | - | - | - |
| 53.81 | +5.08 | +10.42% | 6 | 390 | 5,575.00 | - | - | - | - | - |
| 51.68 | +5.00 | +10.71% | 5 | 6 | 5,580.00 | - | - | - | - | - |
| 47.67 | +5.07 | +11.90% | 2 | 2 | 5,590.00 | 136.63 | 0.00 | - | 68 | 37 |
| 35.60 | -3.09 | -7.99% | 17 | 253 | 5,600.00 | 136.91 | -7.03 | -4.88% | 2 | 10 |
| 32.35 | -4.06 | -11.15% | 1 | 8 | 5,610.00 | - | - | - | - | - |
| 31.67 | -2.10 | -6.22% | 3 | 315 | 5,620.00 | 150.91 | +15.33 | +11.31% | 1 | 2 |
| 30.37 | -2.20 | -6.75% | 13 | 53 | 5,625.00 | - | - | - | - | - |
| 26.08 | -3.22 | -10.99% | 7 | 331 | 5,630.00 | - | - | - | - | - |
| 22.10 | -5.40 | -19.64% | 8 | 42 | 5,640.00 | - | - | - | - | - |
| 20.68 | -5.72 | -21.67% | 3 | 72 | 5,650.00 | - | - | - | - | - |
| 18.88 | -3.43 | -15.37% | 3 | 41 | 5,660.00 | - | - | - | - | - |
| 16.11 | -3.99 | -19.85% | 2 | 12 | 5,670.00 | - | - | - | - | - |
| 13.36 | -6.21 | -31.73% | 9 | 17 | 5,680.00 | - | - | - | - | - |
| 11.85 | -5.72 | -32.56% | 15 | 44 | 5,690.00 | - | - | - | - | - |
| 11.42 | -2.51 | -18.02% | 23 | 104 | 5,700.00 | - | - | - | - | - |
| 9.63 | -0.82 | -7.85% | 16 | 71 | 5,725.00 | - | - | - | - | - |
| 6.60 | -1.34 | -16.88% | 13 | 1,545 | 5,750.00 | - | - | - | - | - |
| 5.07 | -0.74 | -12.74% | 43 | 50 | 5,775.00 | - | - | - | - | - |
| 3.10 | -1.40 | -31.11% | 194 | 272 | 5,800.00 | - | - | - | - | - |
| 1.60 | -0.70 | -30.43% | 211 | 103 | 5,850.00 | - | - | - | - | - |
| 1.02 | -0.39 | -27.66% | 9 | 182 | 5,900.00 | - | - | - | - | - |
| 1.07 | +0.02 | +1.90% | 3 | 35 | 5,950.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 40 | 6,000.00 | 496.63 | 0.00 | - | 1 | 1 |
| 0.27 | -0.08 | -22.86% | 1 | 14 | 6,200.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 90 | 6,400.00 | - | - | - | - | - |
| 0.20 | -0.02 | -9.09% | 1 | 8 | 6,600.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.