Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,162.44 -494.29 (-0.75%) CMC Crypto 200
1,357.79 -31.61 (-2.28%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Calls
17 April 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 200.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 400.00 | 0.10 | 0.00 | - | 4 | 70 |
| - | - | - | - | - | 600.00 | 0.15 | 0.00 | - | 2 | 30 |
| - | - | - | - | - | 800.00 | 0.55 | 0.00 | - | 10 | 11 |
| - | - | - | - | - | 1,000.00 | 0.75 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 1,200.00 | 1.10 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 1,400.00 | 1.65 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 1,600.00 | 2.27 | 0.00 | - | 5 | 85 |
| - | - | - | - | - | 1,800.00 | 3.40 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 2,000.00 | 3.60 | 0.00 | - | 1 | 76 |
| - | - | - | - | - | 2,100.00 | 4.95 | 0.00 | - | 5 | 17 |
| - | - | - | - | - | 2,200.00 | 4.30 | 0.00 | - | 2 | 51 |
| - | - | - | - | - | 2,300.00 | 5.24 | 0.00 | - | 4 | 13 |
| - | - | - | - | - | 2,400.00 | 5.50 | 0.00 | - | 1 | 46 |
| - | - | - | - | - | 2,500.00 | 6.20 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2,600.00 | 7.16 | 0.00 | - | 2 | 41 |
| - | - | - | - | - | 2,700.00 | 9.25 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 2,800.00 | 9.50 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 2,900.00 | 14.79 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 3,000.00 | 12.63 | 0.00 | - | 2 | 536 |
| - | - | - | - | - | 3,050.00 | 10.81 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 3,100.00 | 12.52 | 0.00 | - | 4 | 36 |
| - | - | - | - | - | 3,150.00 | 15.79 | 0.00 | - | 1 | 0 |
| 1,988.28 | 0.00 | - | - | 1 | 3,200.00 | 14.10 | 0.00 | - | 14 | 122 |
| - | - | - | - | - | 3,250.00 | 21.27 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 3,300.00 | 15.78 | 0.00 | - | 2 | 345 |
| - | - | - | - | - | 3,350.00 | 14.79 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 3,400.00 | 16.70 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 3,450.00 | 19.50 | 0.00 | - | 90 | 61 |
| - | - | - | - | - | 3,500.00 | 18.90 | 0.00 | - | 1 | 444 |
| - | - | - | - | - | 3,525.00 | 20.70 | 0.00 | - | 17 | 266 |
| - | - | - | - | - | 3,550.00 | 19.01 | 0.00 | - | 3 | 52 |
| 1,641.97 | 0.00 | - | - | 1 | 3,600.00 | 18.80 | 0.00 | - | 54 | 340 |
| - | - | - | - | - | 3,625.00 | 19.25 | 0.00 | - | 27 | 58 |
| - | - | - | - | - | 3,650.00 | 21.70 | 0.00 | - | 21 | 224 |
| - | - | - | - | - | 3,675.00 | 20.52 | 0.00 | - | 18 | 139 |
| - | - | - | - | - | 3,700.00 | 20.96 | 0.00 | - | 23 | 236 |
| - | - | - | - | - | 3,725.00 | 22.60 | 0.00 | - | 9 | 45 |
| - | - | - | - | - | 3,750.00 | 22.99 | 0.00 | - | 18 | 218 |
| - | - | - | - | - | 3,775.00 | 23.48 | 0.00 | - | 54 | 279 |
| - | - | - | - | - | 3,800.00 | 24.00 | 0.00 | - | 18 | 1,155 |
| - | - | - | - | - | 3,825.00 | 24.58 | 0.00 | - | 18 | 76 |
| - | - | - | - | - | 3,850.00 | 25.28 | 0.00 | - | 46 | 693 |
| - | - | - | - | - | 3,875.00 | 26.10 | +0.19 | +0.73% | 2 | 277 |
| 1,464.48 | 0.00 | - | - | 2 | 3,900.00 | 27.00 | +0.34 | +1.28% | 1 | 154 |
| - | - | - | - | - | 3,925.00 | 27.75 | 0.00 | - | 36 | 231 |
| - | - | - | - | - | 3,950.00 | 28.06 | 0.00 | - | 25 | 29 |
| - | - | - | - | - | 3,975.00 | 28.85 | 0.00 | - | 9 | 132 |
| 1,580.30 | 0.00 | - | 15 | 5,333 | 4,000.00 | 30.59 | 0.00 | - | 15 | 8,234 |
| - | - | - | - | - | 4,025.00 | 57.37 | 0.00 | - | 1 | 161 |
| - | - | - | - | - | 4,050.00 | 32.38 | 0.00 | - | 9 | 826 |
| - | - | - | - | - | 4,075.00 | 30.87 | 0.00 | - | 270 | 270 |
| 1,230.26 | 0.00 | - | 1 | 0 | 4,100.00 | 35.01 | 0.00 | - | 54 | 298 |
| - | - | - | - | - | 4,125.00 | 33.74 | 0.00 | - | 50 | 115 |
| - | - | - | - | - | 4,150.00 | 35.82 | 0.00 | - | 100 | 3,994 |
| - | - | - | - | - | 4,175.00 | 43.17 | 0.00 | - | 20 | 1,900 |
| - | - | - | - | - | 4,200.00 | 36.30 | 0.00 | - | 2 | 1,940 |
| - | - | - | - | - | 4,225.00 | 48.77 | 0.00 | - | 36 | 38 |
| - | - | - | - | - | 4,250.00 | 38.83 | 0.00 | - | 17 | 33 |
| - | - | - | - | - | 4,275.00 | 43.39 | 0.00 | - | 11 | 22 |
| - | - | - | - | - | 4,300.00 | 41.04 | 0.00 | - | 24 | 399 |
| - | - | - | - | - | 4,325.00 | 42.74 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 4,350.00 | 45.18 | 0.00 | - | 20 | 76 |
| - | - | - | - | - | 4,375.00 | 44.61 | 0.00 | - | 18 | 50 |
| 968.10 | 0.00 | - | 20 | 21 | 4,400.00 | 47.75 | 0.00 | - | 8 | 1,092 |
| 863.12 | 0.00 | - | - | 15 | 4,425.00 | 47.56 | 0.00 | - | 676 | 445 |
| - | - | - | - | - | 4,450.00 | 49.44 | 0.00 | - | 36 | 154 |
| - | - | - | - | - | 4,475.00 | 54.60 | 0.00 | - | 2 | 4 |
| 1,028.05 | 0.00 | - | 1 | 24 | 4,500.00 | 55.62 | 0.00 | - | 19 | 904 |
| - | - | - | - | - | 4,525.00 | 56.17 | 0.00 | - | 4 | 69 |
| - | - | - | - | - | 4,550.00 | 54.88 | 0.00 | - | 1,627 | 2,467 |
| - | - | - | - | - | 4,575.00 | 70.23 | 0.00 | - | 33 | 66 |
| 805.33 | 0.00 | - | 1 | 2 | 4,600.00 | 64.80 | 0.00 | - | 1 | 1,514 |
| - | - | - | - | - | 4,625.00 | 66.83 | 0.00 | - | 18 | 280 |
| - | - | - | - | - | 4,650.00 | 62.03 | 0.00 | - | 4 | 497 |
| - | - | - | - | - | 4,675.00 | 64.08 | 0.00 | - | 2 | 532 |
| 731.08 | 0.00 | - | 1 | 1 | 4,700.00 | 72.99 | 0.00 | - | 12 | 2,588 |
| - | - | - | - | - | 4,725.00 | 69.56 | 0.00 | - | 9 | 389 |
| - | - | - | - | - | 4,750.00 | 71.26 | 0.00 | - | 18 | 832 |
| 754.07 | 0.00 | - | 1 | 1 | 4,775.00 | 73.52 | 0.00 | - | 18 | 335 |
| 702.07 | 0.00 | - | 2 | 0 | 4,800.00 | 75.70 | 0.00 | - | 351 | 1,505 |
| - | - | - | - | - | 4,825.00 | 77.92 | 0.00 | - | 85 | 238 |
| 616.51 | 0.00 | - | 2 | 9 | 4,850.00 | 81.37 | 0.00 | - | 60 | 2,002 |
| 625.27 | 0.00 | - | 2 | 4 | 4,875.00 | 88.79 | 0.00 | - | 2 | 561 |
| 682.47 | 0.00 | - | 1,000 | 1,051 | 4,900.00 | 86.36 | 0.00 | - | 42 | 3,348 |
| 610.17 | 0.00 | - | 1 | 51 | 4,925.00 | 91.05 | 0.00 | - | 101 | 113 |
| 587.06 | 0.00 | - | 1 | 933 | 4,950.00 | 93.32 | 0.00 | - | 338 | 214 |
| 648.11 | 0.00 | - | 1 | 1,970 | 4,975.00 | 97.98 | 0.00 | - | 18 | 154 |
| 702.68 | 0.00 | - | 15 | 8,920 | 5,000.00 | 108.90 | 0.00 | - | 1 | 6,448 |
| 522.44 | 0.00 | - | 4 | 705 | 5,025.00 | 123.43 | 0.00 | - | 3 | 40 |
| 593.64 | 0.00 | - | 60 | 2,324 | 5,050.00 | 108.28 | 0.00 | - | 3,166 | 2,342 |
| 600.35 | 0.00 | - | 48 | 1,023 | 5,075.00 | 129.20 | 0.00 | - | 50 | 461 |
| 641.51 | 0.00 | - | 2 | 1,380 | 5,100.00 | 132.06 | 0.00 | - | 200 | 832 |
| 463.86 | 0.00 | - | 5 | 966 | 5,125.00 | 126.04 | 0.00 | - | 8 | 83 |
| 487.71 | 0.00 | - | 60 | 2,079 | 5,150.00 | 127.91 | 0.00 | - | 4 | 992 |
| 469.74 | 0.00 | - | 4 | 926 | 5,175.00 | 139.03 | 0.00 | - | 24 | 57 |
| 520.64 | 0.00 | - | 60 | 2,387 | 5,200.00 | 132.30 | 0.00 | - | 3 | 3,623 |
| 485.19 | 0.00 | - | 36 | 23 | 5,225.00 | 135.68 | 0.00 | - | 25 | 163 |
| 443.27 | 0.00 | - | 1 | 1,203 | 5,250.00 | 154.59 | 0.00 | - | 4 | 450 |
| 326.85 | 0.00 | - | 300 | 600 | 5,275.00 | 156.34 | 0.00 | - | 12 | 131 |
| 483.87 | 0.00 | - | 10 | 2,168 | 5,300.00 | 161.18 | 0.00 | - | 90 | 479 |
| 465.93 | 0.00 | - | 32 | 16 | 5,325.00 | 156.83 | 0.00 | - | 564 | 1,949 |
| 402.45 | 0.00 | - | 2 | 87 | 5,350.00 | 162.78 | 0.00 | - | 17 | 208 |
| 329.06 | 0.00 | - | 2 | 71 | 5,375.00 | 168.40 | 0.00 | - | 7 | 174 |
| 417.80 | 0.00 | - | 40 | 2,721 | 5,400.00 | 175.88 | 0.00 | - | 22 | 305 |
| 396.60 | 0.00 | - | 75 | 720 | 5,425.00 | 178.98 | 0.00 | - | 27 | 233 |
| 326.64 | 0.00 | - | 2 | 1,029 | 5,450.00 | 186.55 | 0.00 | - | 11 | 244 |
| 375.65 | 0.00 | - | 6 | 127 | 5,475.00 | 193.39 | 0.00 | - | 22 | 88 |
| 379.80 | 0.00 | - | 5 | 3,617 | 5,500.00 | 203.80 | 0.00 | - | 25 | 196 |
| 291.29 | 0.00 | - | 6 | 25 | 5,525.00 | 208.33 | 0.00 | - | 26 | 78 |
| 276.82 | 0.00 | - | 6 | 691 | 5,550.00 | 214.89 | 0.00 | - | 1,576 | 1,635 |
| 187.03 | 0.00 | - | 1 | 455 | 5,575.00 | 222.53 | 0.00 | - | 11 | 51 |
| 325.86 | 0.00 | - | 34 | 1,862 | 5,600.00 | 231.04 | 0.00 | - | 30 | 51 |
| 195.60 | 0.00 | - | 1 | 21 | 5,625.00 | 242.85 | 0.00 | - | 72 | 516 |
| 290.68 | 0.00 | - | 2 | 310 | 5,650.00 | 267.62 | 0.00 | - | 8 | 4 |
| 218.49 | 0.00 | - | 1 | 201 | 5,675.00 | 278.03 | 0.00 | - | 90 | 92 |
| 235.15 | 0.00 | - | 66 | 2,666 | 5,700.00 | 269.87 | 0.00 | - | 402 | 1,734 |
| 236.03 | 0.00 | - | 10 | 147 | 5,725.00 | 301.33 | 0.00 | - | - | 2 |
| 216.74 | 0.00 | - | 4 | 63 | 5,750.00 | 406.49 | 0.00 | - | 3 | 3 |
| 224.91 | 0.00 | - | 195 | 109 | 5,775.00 | 330.16 | 0.00 | - | - | 1 |
| 183.29 | 0.00 | - | 2 | 2,641 | 5,800.00 | 334.20 | 0.00 | - | 960 | 962 |
| 201.11 | 0.00 | - | 2 | 41 | 5,825.00 | 325.26 | 0.00 | - | 2 | 4 |
| 162.61 | 0.00 | - | 2 | 49 | 5,850.00 | - | - | - | - | - |
| 177.76 | 0.00 | - | 5 | 64 | 5,875.00 | 383.59 | 0.00 | - | 1 | 2 |
| 163.42 | 0.00 | - | 183 | 403 | 5,900.00 | - | - | - | - | - |
| 131.26 | 0.00 | - | 60 | 61 | 5,925.00 | 400.22 | 0.00 | - | - | 1 |
| 131.42 | 0.00 | - | 8 | 7 | 5,950.00 | - | - | - | - | - |
| 94.10 | 0.00 | - | 20 | 20 | 5,975.00 | 403.78 | 0.00 | - | 4 | 22 |
| 109.20 | 0.00 | - | 326 | 1,454 | 6,000.00 | 455.10 | 0.00 | - | 33 | 35 |
| 118.12 | 0.00 | - | 6 | 136 | 6,025.00 | - | - | - | - | - |
| 110.07 | 0.00 | - | 6 | 156 | 6,050.00 | 494.61 | 0.00 | - | - | 1 |
| 96.42 | 0.00 | - | 14 | 1,404 | 6,100.00 | 482.41 | 0.00 | - | 1 | 13 |
| 85.26 | 0.00 | - | 26 | 189 | 6,150.00 | - | - | - | - | - |
| 62.37 | 0.00 | - | 2 | 226 | 6,200.00 | 552.84 | 0.00 | - | 2 | 2 |
| 62.11 | 0.00 | - | 15 | 56 | 6,250.00 | 782.14 | 0.00 | - | 1 | 1 |
| 53.45 | 0.00 | - | 166 | 382 | 6,300.00 | 862.21 | 0.00 | - | 1 | 2 |
| 36.30 | 0.00 | - | 3 | 43 | 6,400.00 | 1,097.37 | 0.00 | - | 1 | 0 |
| 27.00 | 0.00 | - | 11 | 85 | 6,500.00 | 996.80 | 0.00 | - | - | 9 |
| 19.91 | 0.00 | - | 16 | 196 | 6,600.00 | - | - | - | - | - |
| 13.92 | 0.00 | - | 13 | 356 | 6,700.00 | - | - | - | - | - |
| 10.05 | 0.00 | - | 6 | 2,738 | 6,800.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | 3 | 34 | 7,000.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 2 | 46 | 7,200.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 30 | 207 | 7,400.00 | - | - | - | - | - |
| 0.90 | 0.00 | - | 1 | 212 | 7,600.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 2 | 8,000.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.