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
60,843.39 -509.44 (-0.83%) CMC Crypto 200
1,266.73 -17.10 (-1.33%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
29 November 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 1,400.00 | 0.35 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 1,600.00 | 0.50 | 0.00 | - | - | 2 |
| - | - | - | - | - | 1,800.00 | 0.70 | 0.00 | - | - | 2 |
| - | - | - | - | - | 2,000.00 | 0.84 | 0.00 | - | 100 | 162 |
| - | - | - | - | - | 2,200.00 | 1.30 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 2,300.00 | 1.65 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,400.00 | 1.80 | 0.00 | - | 2 | 7 |
| - | - | - | - | - | 2,500.00 | 2.00 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 2,600.00 | 2.10 | 0.00 | - | 2 | 39 |
| - | - | - | - | - | 2,700.00 | 2.90 | 0.00 | - | 5 | 83 |
| - | - | - | - | - | 2,800.00 | 3.30 | 0.00 | - | 10 | 29 |
| - | - | - | - | - | 2,900.00 | 2.82 | -0.30 | -9.62% | 5 | 98 |
| 2,330.37 | 0.00 | - | - | 1 | 3,000.00 | 3.30 | 0.00 | - | 1 | 468 |
| - | - | - | - | - | 3,100.00 | 3.70 | -0.67 | -15.33% | 2 | 541 |
| - | - | - | - | - | 3,200.00 | 4.60 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 3,300.00 | 5.60 | 0.00 | - | 2 | 204 |
| - | - | - | - | - | 3,400.00 | 5.20 | -0.40 | -7.14% | 5 | 269 |
| - | - | - | - | - | 3,500.00 | 5.90 | -0.35 | -5.60% | 51 | 404 |
| - | - | - | - | - | 3,600.00 | 6.75 | -1.37 | -16.87% | 15 | 71 |
| - | - | - | - | - | 3,700.00 | 7.83 | -0.16 | -2.00% | 1 | 239 |
| - | - | - | - | - | 3,750.00 | 9.70 | 0.00 | - | 2 | 223 |
| - | - | - | - | - | 3,800.00 | 8.50 | -1.68 | -16.50% | 5 | 40 |
| - | - | - | - | - | 3,900.00 | 9.98 | -0.23 | -2.25% | 1 | 12 |
| - | - | - | - | - | 3,950.00 | 13.00 | 0.00 | - | 30 | 60 |
| - | - | - | - | - | 4,000.00 | 11.55 | 0.00 | - | 1 | 42 |
| - | - | - | - | - | 4,050.00 | 17.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,100.00 | 12.61 | -0.42 | -3.22% | 1 | 18 |
| - | - | - | - | - | 4,150.00 | 13.85 | 0.00 | - | 2 | 303 |
| - | - | - | - | - | 4,200.00 | 14.41 | -3.40 | -19.09% | 2 | 136 |
| - | - | - | - | - | 4,250.00 | 14.90 | -3.35 | -18.36% | 1 | 175 |
| - | - | - | - | - | 4,275.00 | 16.45 | 0.00 | - | 4 | 150 |
| - | - | - | - | - | 4,300.00 | 15.77 | -2.27 | -12.58% | 1 | 113 |
| - | - | - | - | - | 4,325.00 | 18.05 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 4,350.00 | 17.10 | -0.96 | -5.32% | 2 | 319 |
| - | - | - | - | - | 4,375.00 | 17.67 | -1.58 | -8.21% | 1 | 238 |
| 1,181.97 | 0.00 | - | 1 | 2 | 4,400.00 | 21.97 | 0.00 | - | 2 | 238 |
| - | - | - | - | - | 4,450.00 | 22.25 | 0.00 | - | 4 | 24 |
| - | - | - | - | - | 4,500.00 | 24.20 | 0.00 | - | 34 | 201 |
| 1,072.74 | 0.00 | - | 1 | 2 | 4,525.00 | 25.30 | 0.00 | - | - | 20 |
| - | - | - | - | - | 4,550.00 | 23.75 | -0.77 | -3.14% | 2 | 911 |
| - | - | - | - | - | 4,575.00 | 31.00 | 0.00 | - | 200 | 200 |
| - | - | - | - | - | 4,590.00 | 30.50 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,600.00 | 25.04 | -2.98 | -10.64% | 1 | 411 |
| - | - | - | - | - | 4,625.00 | 34.46 | 0.00 | - | - | 1 |
| - | - | - | - | - | 4,640.00 | 30.45 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,650.00 | 30.33 | 0.00 | - | 80 | 481 |
| 826.24 | 0.00 | - | - | 101 | 4,660.00 | - | - | - | - | - |
| - | - | - | - | - | 4,675.00 | 31.22 | 0.00 | - | 200 | 532 |
| - | - | - | - | - | 4,680.00 | 31.66 | 0.00 | - | - | 26 |
| - | - | - | - | - | 4,700.00 | 29.50 | -5.34 | -15.33% | 1 | 15 |
| - | - | - | - | - | 4,710.00 | 39.80 | 0.00 | - | 75 | 76 |
| - | - | - | - | - | 4,720.00 | 42.54 | 0.00 | - | 2 | 11 |
| 655.42 | 0.00 | - | - | 101 | 4,750.00 | 35.21 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 4,760.00 | 35.75 | 0.00 | - | 44 | 32 |
| - | - | - | - | - | 4,770.00 | 50.46 | 0.00 | - | - | 10 |
| - | - | - | - | - | 4,775.00 | 36.78 | 0.00 | - | 2 | 4 |
| 789.68 | 0.00 | - | - | 1 | 4,780.00 | 44.97 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,790.00 | 55.38 | 0.00 | - | 8 | 8 |
| 801.04 | 0.00 | - | 1 | 1 | 4,800.00 | 40.22 | 0.00 | - | 5 | 464 |
| 782.91 | 0.00 | - | 1 | 1 | 4,820.00 | - | - | - | - | - |
| - | - | - | - | - | 4,825.00 | 43.53 | 0.00 | - | 12 | 31 |
| 681.58 | 0.00 | - | - | 1 | 4,830.00 | 51.40 | 0.00 | - | - | 99 |
| - | - | - | - | - | 4,850.00 | 43.75 | 0.00 | - | 14 | 821 |
| 551.74 | 0.00 | - | - | 8 | 4,870.00 | 48.80 | 0.00 | - | 50 | 74 |
| 700.96 | 0.00 | - | - | 1 | 4,875.00 | 39.77 | -11.38 | -22.25% | 1 | 110 |
| - | - | - | - | - | 4,880.00 | 43.72 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 4,890.00 | 44.70 | 0.00 | - | 9 | 11 |
| 731.66 | 0.00 | - | - | 2 | 4,900.00 | 48.13 | 0.00 | - | 1 | 208 |
| - | - | - | - | - | 4,910.00 | 46.91 | 0.00 | - | 1 | 92 |
| 587.69 | 0.00 | - | - | 1 | 4,920.00 | 52.95 | 0.00 | - | 20 | 71 |
| - | - | - | - | - | 4,925.00 | 43.57 | -3.60 | -7.63% | 1 | 53 |
| - | - | - | - | - | 4,930.00 | 47.28 | 0.00 | - | 2 | 90 |
| 690.15 | 0.00 | - | - | 1 | 4,940.00 | 50.02 | 0.00 | - | 12 | 77 |
| 684.68 | +107.29 | +18.58% | 8 | 3 | 4,950.00 | 45.50 | -3.78 | -7.67% | 8 | 363 |
| - | - | - | - | - | 4,960.00 | 49.89 | 0.00 | - | - | 2 |
| - | - | - | - | - | 4,970.00 | 46.75 | -6.74 | -12.60% | 2 | 22 |
| 665.68 | 0.00 | - | 38 | 22 | 4,975.00 | 49.74 | +0.28 | +0.57% | 7 | 299 |
| 661.51 | 0.00 | - | - | 18 | 4,980.00 | 45.80 | -4.20 | -8.40% | 25 | 35 |
| 653.35 | 0.00 | - | - | 52 | 4,990.00 | 48.62 | -2.38 | -4.67% | 4 | 95 |
| - | - | - | - | - | 5,000.00 | 51.11 | -0.91 | -1.75% | 45 | 194 |
| 634.93 | 0.00 | - | - | 19 | 5,010.00 | 50.93 | -7.87 | -13.38% | 12 | 10 |
| 633.00 | 0.00 | - | - | 1 | 5,020.00 | 92.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,025.00 | 52.50 | -3.77 | -6.70% | 7 | 89 |
| 624.30 | 0.00 | - | - | 8 | 5,030.00 | 52.98 | -40.98 | -43.61% | 24 | 1 |
| - | - | - | - | - | 5,040.00 | 58.94 | 0.00 | - | 2 | 2 |
| 544.59 | 0.00 | - | - | 1 | 5,050.00 | 59.84 | 0.00 | - | 3 | 64 |
| 590.86 | 0.00 | - | - | 1 | 5,060.00 | 79.90 | 0.00 | - | 19 | 165 |
| - | - | - | - | - | 5,070.00 | 56.65 | -8.50 | -13.05% | 8 | 188 |
| - | - | - | - | - | 5,075.00 | 61.97 | 0.00 | - | 4 | 56 |
| - | - | - | - | - | 5,080.00 | 65.72 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 5,090.00 | 60.95 | -10.99 | -15.28% | 1 | 32 |
| 571.74 | 0.00 | - | 1 | 4 | 5,100.00 | 62.20 | -4.92 | -7.33% | 1 | 8 |
| 440.21 | 0.00 | - | 1 | 2 | 5,110.00 | 67.20 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 5,120.00 | 68.16 | 0.00 | - | 17 | 19 |
| 529.51 | 0.00 | - | - | 1 | 5,125.00 | 68.95 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 5,130.00 | 88.60 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 5,140.00 | 87.50 | 0.00 | - | 17 | 20 |
| 529.44 | 0.00 | - | 3 | 3 | 5,150.00 | 66.60 | -3.72 | -5.29% | 24 | 168 |
| - | - | - | - | - | 5,160.00 | 78.49 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 5,170.00 | 66.72 | -17.73 | -20.99% | 20 | 4 |
| 379.13 | 0.00 | - | - | 6 | 5,175.00 | 77.57 | 0.00 | - | 10 | 16 |
| 383.61 | 0.00 | - | - | 2 | 5,180.00 | 85.37 | 0.00 | - | 2 | 13 |
| 325.89 | 0.00 | - | 2 | 1 | 5,190.00 | 85.16 | 0.00 | - | 2 | 54 |
| 453.08 | -18.87 | -4.00% | 4,001 | 4 | 5,200.00 | 77.79 | -1.91 | -2.40% | 21 | 50 |
| 369.49 | 0.00 | - | - | 41 | 5,210.00 | 86.32 | 0.00 | - | 1 | 1 |
| 363.71 | 0.00 | - | 20 | 57 | 5,220.00 | 81.83 | 0.00 | - | 1 | 19 |
| 450.93 | 0.00 | - | 2 | 8 | 5,225.00 | 77.57 | -7.05 | -8.33% | 5 | 14 |
| 309.19 | 0.00 | - | 2 | 1 | 5,230.00 | 84.23 | 0.00 | - | - | 3 |
| - | - | - | - | - | 5,240.00 | 85.03 | -5.07 | -5.63% | 4 | 38 |
| 384.91 | 0.00 | - | 5 | 5 | 5,250.00 | 81.72 | -4.06 | -4.73% | 1 | 28 |
| - | - | - | - | - | 5,260.00 | 83.42 | -4.55 | -5.17% | 2 | 7 |
| 328.56 | 0.00 | - | - | 4 | 5,270.00 | 90.51 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 5,275.00 | 92.80 | 0.00 | - | - | 11 |
| 285.40 | 0.00 | - | - | 2 | 5,280.00 | 92.47 | 0.00 | - | - | 1 |
| 359.73 | 0.00 | - | - | 33 | 5,290.00 | 102.39 | 0.00 | - | 5 | 15 |
| 389.41 | 0.00 | - | 2 | 8 | 5,300.00 | 97.08 | 0.00 | - | 58 | 35 |
| - | - | - | - | - | 5,310.00 | 95.82 | -8.53 | -8.17% | 10 | 29 |
| 330.20 | 0.00 | - | 2 | 3 | 5,320.00 | 100.67 | 0.00 | - | 2 | 3 |
| 359.97 | 0.00 | - | 400 | 459 | 5,325.00 | 98.92 | -3.41 | -3.33% | 10 | 598 |
| 364.02 | 0.00 | - | 2 | 7 | 5,330.00 | 108.86 | 0.00 | - | 15 | 50 |
| 328.22 | 0.00 | - | - | 10 | 5,340.00 | - | - | - | - | - |
| 366.25 | +104.01 | +39.66% | 1 | 31 | 5,350.00 | 115.35 | 0.00 | - | 2 | 164 |
| 358.60 | +17.43 | +5.11% | 1 | 1 | 5,360.00 | 112.75 | 0.00 | - | 8 | 20 |
| - | - | - | - | - | 5,370.00 | 149.14 | 0.00 | - | 2 | 52 |
| 328.42 | +12.73 | +4.03% | 6 | 12 | 5,375.00 | 112.33 | 0.00 | - | 6 | 33 |
| 292.77 | 0.00 | - | 70 | 51 | 5,380.00 | 113.99 | 0.00 | - | 92 | 61 |
| 326.72 | 0.00 | - | 2 | 3 | 5,390.00 | 126.60 | 0.00 | - | 14 | 46 |
| 310.31 | -4.85 | -1.54% | 6 | 22 | 5,400.00 | 128.09 | 0.00 | - | 4 | 121 |
| 176.57 | 0.00 | - | 1 | 1 | 5,410.00 | 119.62 | 0.00 | - | 6 | 9 |
| 217.80 | 0.00 | - | - | 1 | 5,420.00 | 121.30 | -2.67 | -2.15% | 40 | 2 |
| 280.53 | 0.00 | - | 2 | 1 | 5,425.00 | 125.60 | -13.17 | -9.49% | 55 | 13 |
| 258.88 | 0.00 | - | 2 | 32 | 5,430.00 | 140.17 | 0.00 | - | 1 | 60 |
| 262.55 | 0.00 | - | - | 2 | 5,440.00 | 138.15 | 0.00 | - | 6 | 6 |
| 269.56 | -8.61 | -3.10% | 2 | 83 | 5,450.00 | 141.24 | 0.00 | - | 6 | 222 |
| 271.96 | -0.58 | -0.21% | 2 | 8 | 5,460.00 | - | - | - | - | - |
| 197.39 | 0.00 | - | - | 20 | 5,470.00 | - | - | - | - | - |
| 261.67 | +12.68 | +5.09% | 2 | 62 | 5,475.00 | 228.56 | 0.00 | - | 2 | 1 |
| 221.30 | 0.00 | - | - | 187 | 5,480.00 | 153.32 | 0.00 | - | 5 | 5 |
| 229.11 | 0.00 | - | 4 | 3 | 5,490.00 | - | - | - | - | - |
| 261.94 | +10.98 | +4.38% | 3 | 59 | 5,500.00 | 153.90 | 0.00 | - | 1 | 6 |
| 244.20 | 0.00 | - | 93 | 76 | 5,510.00 | - | - | - | - | - |
| 228.43 | +8.08 | +3.67% | 1 | 107 | 5,520.00 | 167.82 | 0.00 | - | 5 | 5 |
| 212.40 | 0.00 | - | 25 | 411 | 5,525.00 | 156.60 | 0.00 | - | 22 | 524 |
| 231.61 | 0.00 | - | 10 | 11 | 5,530.00 | 174.00 | 0.00 | - | - | 28 |
| 223.20 | +4.38 | +2.00% | 4 | 19 | 5,550.00 | 168.68 | 0.00 | - | 4 | 260 |
| 212.79 | 0.00 | - | 72 | 48 | 5,560.00 | 229.56 | 0.00 | - | - | 0 |
| 205.50 | 0.00 | - | 71 | 36 | 5,570.00 | 179.32 | 0.00 | - | 24 | 38 |
| 202.35 | 0.00 | - | 22 | 111 | 5,575.00 | 181.27 | 0.00 | - | 24 | 24 |
| 204.55 | +4.19 | +2.09% | 4 | 53 | 5,580.00 | 196.60 | 0.00 | - | - | 20 |
| 193.82 | 0.00 | - | 40 | 22 | 5,590.00 | 197.00 | 0.00 | - | 2 | 36 |
| 169.54 | -4.41 | -2.54% | 1 | 373 | 5,600.00 | 185.25 | +0.77 | +0.42% | 1 | 1 |
| 175.96 | 0.00 | - | 1 | 22 | 5,610.00 | - | - | - | - | - |
| 177.10 | 0.00 | - | 1 | 1 | 5,620.00 | 191.32 | 0.00 | - | 4 | 7 |
| 176.74 | 0.00 | - | 18 | 11 | 5,625.00 | 271.69 | 0.00 | - | - | 2 |
| 174.09 | 0.00 | - | 20 | 11 | 5,630.00 | 208.58 | 0.00 | - | 4 | 3 |
| 168.74 | 0.00 | - | - | 3 | 5,640.00 | 210.53 | 0.00 | - | 2 | 2 |
| 141.51 | 0.00 | - | 1 | 43 | 5,650.00 | 215.91 | 0.00 | - | 2 | 58 |
| 150.07 | 0.00 | - | 1 | 219 | 5,660.00 | 210.06 | 0.00 | - | 2 | 5 |
| 150.32 | 0.00 | - | 2 | 1 | 5,670.00 | 212.95 | 0.00 | - | - | 22 |
| 150.74 | 0.00 | - | 4 | 15 | 5,675.00 | 293.42 | 0.00 | - | 2 | 20 |
| - | - | - | - | - | 5,680.00 | 218.79 | 0.00 | - | - | 1 |
| - | - | - | - | - | 5,690.00 | 233.40 | 0.00 | - | 99 | 165 |
| 134.16 | 0.00 | - | 200 | 511 | 5,700.00 | 309.18 | 0.00 | - | 4 | 5 |
| 132.61 | 0.00 | - | - | 1 | 5,710.00 | 232.76 | 0.00 | - | - | 2 |
| 128.76 | 0.00 | - | 16 | 78 | 5,720.00 | 270.57 | 0.00 | - | - | 1 |
| 129.18 | +16.91 | +15.06% | 1 | 52 | 5,725.00 | 242.11 | 0.00 | - | - | 1 |
| 126.88 | +16.57 | +15.02% | 1 | 3 | 5,730.00 | 243.46 | 0.00 | - | - | 2 |
| - | - | - | - | - | 5,740.00 | 249.95 | 0.00 | - | - | 1 |
| 104.27 | 0.00 | - | 3 | 211 | 5,750.00 | 273.89 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 5,760.00 | 263.56 | 0.00 | - | - | 2 |
| - | - | - | - | - | 5,770.00 | 272.27 | 0.00 | - | 2 | 9 |
| 92.40 | 0.00 | - | 29 | 143 | 5,775.00 | 278.06 | 0.00 | - | - | 2 |
| 98.03 | 0.00 | - | - | 19 | 5,790.00 | 279.46 | 0.00 | - | - | 1 |
| 84.96 | 0.00 | - | 2 | 211 | 5,800.00 | 304.60 | 0.00 | - | 4 | 6 |
| 99.50 | 0.00 | - | - | 49 | 5,810.00 | - | - | - | - | - |
| - | - | - | - | - | 5,820.00 | 293.31 | 0.00 | - | - | 2 |
| 69.52 | -8.18 | -10.53% | 2 | 106 | 5,825.00 | - | - | - | - | - |
| 74.20 | 0.00 | - | 12 | 12 | 5,830.00 | 303.50 | 0.00 | - | - | 4 |
| 66.37 | 0.00 | - | 3 | 80 | 5,850.00 | - | - | - | - | - |
| 64.78 | +3.28 | +5.33% | 6 | 54 | 5,875.00 | - | - | - | - | - |
| 57.90 | +2.74 | +4.97% | 28 | 475 | 5,900.00 | 454.90 | 0.00 | - | - | 0 |
| 58.00 | 0.00 | - | 4 | 15 | 5,925.00 | - | - | - | - | - |
| 37.14 | 0.00 | - | 2 | 22 | 5,950.00 | - | - | - | - | - |
| 30.60 | -4.30 | -12.32% | 11 | 16 | 6,000.00 | 607.93 | 0.00 | - | - | 1 |
| 30.10 | 0.00 | - | 21 | 100 | 6,050.00 | - | - | - | - | - |
| 21.84 | 0.00 | - | 2 | 73 | 6,100.00 | - | - | - | - | - |
| 19.10 | 0.00 | - | 2 | 99 | 6,150.00 | - | - | - | - | - |
| 12.39 | +0.09 | +0.73% | 2 | 9 | 6,200.00 | 621.56 | 0.00 | - | 1 | 2 |
| 4.65 | 0.00 | - | 2 | 18 | 6,400.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 32 | 63 | 6,500.00 | - | - | - | - | - |
| 1.45 | 0.00 | - | - | 12 | 6,600.00 | - | - | - | - | - |
| 1.85 | 0.00 | - | 1 | 33 | 6,700.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.