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
60,824.65 -570.51 (-0.93%) CMC Crypto 200
1,267.56 -16.27 (-1.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Calls
18 December 2026
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4,657.54 | 0.00 | - | 3 | 11 | 200.00 | 0.10 | 0.00 | - | 4 | 2,150 |
| 3,808.00 | 0.00 | - | 2 | 6 | 400.00 | 0.55 | 0.00 | - | 1 | 915 |
| 3,845.95 | 0.00 | - | - | 1 | 600.00 | 1.39 | 0.00 | - | 1 | 114 |
| - | - | - | - | - | 800.00 | 1.98 | 0.00 | - | 3 | 469 |
| 3,676.01 | 0.00 | - | 4 | 30 | 1,000.00 | 2.65 | -0.95 | -26.39% | 1 | 0 |
| 3,898.36 | 0.00 | - | 1 | 2 | 1,200.00 | 4.38 | 0.00 | - | 3 | 31 |
| 2,647.80 | 0.00 | - | - | 0 | 1,400.00 | 5.60 | -0.37 | -6.20% | 1 | 217 |
| - | - | - | - | - | 1,600.00 | 11.25 | 0.00 | - | 1 | 243 |
| 2,200.50 | 0.00 | - | 1 | 9 | 1,800.00 | 11.60 | 0.00 | - | 2 | 0 |
| 3,578.73 | 0.00 | - | 1 | 221 | 2,000.00 | 14.00 | 0.00 | - | 4 | 2,634 |
| 1,950.00 | 0.00 | - | 1 | 1 | 2,200.00 | 22.90 | 0.00 | - | 1 | 565 |
| 3,006.73 | 0.00 | - | 1 | 33 | 2,400.00 | 20.70 | 0.00 | - | 1 | 1,492 |
| 3,057.00 | 0.00 | - | 8 | 274 | 2,600.00 | 25.90 | 0.00 | - | 500 | 2,621 |
| 2,205.43 | 0.00 | - | 1 | 72 | 2,800.00 | 31.64 | 0.00 | - | 6 | 2,784 |
| 2,713.23 | 0.00 | - | 2 | 460 | 3,000.00 | 38.10 | 0.00 | - | 2 | 3,310 |
| 1,309.05 | 0.00 | - | 1 | 0 | 3,200.00 | 47.00 | 0.00 | - | 5 | 3,083 |
| 1,193.40 | 0.00 | - | 5 | 0 | 3,300.00 | 49.52 | 0.00 | - | 12 | 1,579 |
| 2,090.94 | 0.00 | - | 1 | 1 | 3,400.00 | 63.21 | 0.00 | - | 100 | 1,012 |
| 2,153.85 | 0.00 | - | 1 | 20 | 3,500.00 | 61.75 | 0.00 | - | 1,000 | 5,564 |
| 1,157.57 | 0.00 | - | 2 | 0 | 3,600.00 | 67.53 | 0.00 | - | 3 | 1,229 |
| 1,224.69 | 0.00 | - | 3 | 244 | 3,700.00 | 74.23 | 0.00 | - | 3 | 2,497 |
| 2,060.21 | 0.00 | - | 1 | 332 | 3,800.00 | 80.14 | 0.00 | - | 54 | 1,913 |
| 1,974.50 | 0.00 | - | 1 | 388 | 3,900.00 | 89.38 | 0.00 | - | 5 | 1,817 |
| 1,890.00 | 0.00 | - | 1,021 | 44,124 | 4,000.00 | 96.10 | -0.51 | -0.53% | 150 | 46,043 |
| 1,531.00 | 0.00 | - | 4 | 830 | 4,100.00 | 108.51 | 0.00 | - | 100 | 2,859 |
| 1,719.94 | 0.00 | - | 1 | 1,852 | 4,200.00 | 114.30 | -3.63 | -3.08% | 2 | 2,430 |
| 1,597.54 | 0.00 | - | 3 | 1,465 | 4,300.00 | 129.43 | 0.00 | - | 1 | 4,093 |
| 1,521.46 | 0.00 | - | 4 | 1,024 | 4,400.00 | 145.03 | 0.00 | - | 75 | 3,119 |
| 1,504.04 | 0.00 | - | 2 | 3,323 | 4,500.00 | 153.70 | 0.00 | - | 2 | 5,287 |
| 1,444.05 | +7.40 | +0.52% | 1 | 2,336 | 4,600.00 | 165.85 | -4.25 | -2.50% | 1 | 1,690 |
| 1,235.27 | 0.00 | - | 1 | 2,325 | 4,700.00 | 183.14 | -2.66 | -1.43% | 29 | 2,760 |
| 1,299.80 | +9.30 | +0.72% | 1 | 2,283 | 4,800.00 | 204.50 | 0.00 | - | 65 | 2,330 |
| 1,044.72 | 0.00 | - | 2 | 2,137 | 4,900.00 | 219.65 | 0.00 | - | 115 | 3,344 |
| 1,173.56 | +30.20 | +2.64% | 38 | 43,321 | 5,000.00 | 238.80 | -0.99 | -0.41% | 1 | 40,854 |
| 1,074.31 | 0.00 | - | 5 | 3,295 | 5,100.00 | 268.47 | 0.00 | - | 10 | 2,568 |
| 841.62 | 0.00 | - | 1 | 2,741 | 5,200.00 | 290.00 | 0.00 | - | 3 | 1,158 |
| 904.38 | 0.00 | - | 130 | 2,579 | 5,300.00 | 305.32 | -10.24 | -3.25% | 98 | 2,095 |
| 907.54 | +17.07 | +1.92% | 37 | 1,039 | 5,400.00 | 353.36 | 0.00 | - | 2 | 719 |
| 816.58 | -8.87 | -1.07% | 76 | 2,437 | 5,500.00 | 359.85 | 0.00 | - | 100 | 438 |
| 764.00 | 0.00 | - | 30 | 851 | 5,600.00 | 390.00 | 0.00 | - | 30 | 1,001 |
| 618.70 | 0.00 | - | 2 | 279 | 5,700.00 | 415.36 | 0.00 | - | 38 | 199 |
| 643.32 | 0.00 | - | 200 | 2,384 | 5,800.00 | 443.91 | 0.00 | - | 200 | 1,275 |
| 597.03 | 0.00 | - | 1 | 493 | 5,900.00 | 493.21 | 0.00 | - | 70 | 753 |
| 537.36 | -7.40 | -1.36% | 87 | 2,558 | 6,000.00 | 524.20 | +2.44 | +0.47% | 150 | 1,171 |
| 478.47 | -6.20 | -1.28% | 30 | 241 | 6,100.00 | 673.65 | 0.00 | - | 2 | 9 |
| 440.74 | 0.00 | - | 360 | 5,590 | 6,200.00 | 693.59 | 0.00 | - | 1 | 70 |
| 385.30 | +58.30 | +17.83% | 150 | 709 | 6,300.00 | 743.04 | 0.00 | - | 1 | 1 |
| 350.80 | 0.00 | - | 1 | 839 | 6,400.00 | 802.11 | 0.00 | - | 2 | 85 |
| 313.86 | +5.95 | +1.93% | 50 | 1,596 | 6,500.00 | 745.00 | 0.00 | - | 1 | 352 |
| 274.60 | 0.00 | - | 3 | 2,473 | 6,600.00 | 943.80 | 0.00 | - | 2 | 17 |
| 238.56 | -8.44 | -3.42% | 5 | 880 | 6,700.00 | 1,052.52 | 0.00 | - | 1 | 1 |
| 208.70 | -7.60 | -3.51% | 9 | 1,481 | 6,800.00 | 946.00 | 0.00 | - | 1 | 2 |
| 161.70 | -2.50 | -1.52% | 100 | 4,002 | 7,000.00 | 1,040.91 | 0.00 | - | 2 | 36 |
| 122.70 | 0.00 | - | 3 | 949 | 7,200.00 | 1,279.47 | 0.00 | - | 1 | 0 |
| 88.70 | 0.00 | - | 13 | 421 | 7,400.00 | - | - | - | - | - |
| 65.33 | 0.00 | - | 10 | 316 | 7,600.00 | 2,026.80 | 0.00 | - | - | 1 |
| 48.35 | 0.00 | - | 28 | 886 | 7,800.00 | - | - | - | - | - |
| 37.20 | +2.20 | +6.29% | 1 | 8,804 | 8,000.00 | 1,804.83 | 0.00 | - | 1 | 5 |
| 27.82 | +0.85 | +3.15% | 1 | 91 | 8,200.00 | - | - | - | - | - |
| 20.82 | +1.05 | +5.31% | 1 | 122 | 8,400.00 | 2,128.08 | -17.04 | -0.79% | 1 | 10 |
| 16.20 | 0.00 | - | 6 | 41 | 8,600.00 | 2,283.80 | -34.57 | -1.49% | 5 | 10 |
| 10.11 | 0.00 | - | 6 | 118 | 8,800.00 | 4,088.31 | 0.00 | - | 1 | 2 |
| 9.60 | 0.00 | - | 3 | 1,852 | 9,000.00 | 2,777.47 | 0.00 | - | 1 | 0 |
| 7.86 | 0.00 | - | 6 | 27,912 | 9,200.00 | 2,974.35 | 0.00 | - | 1 | 15 |
| 5.30 | 0.00 | - | 5 | 286 | 9,600.00 | - | - | - | - | - |
| 3.10 | -0.60 | -16.22% | 1 | 646 | 10,000.00 | 4,267.40 | 0.00 | - | 16 | 46 |
| 0.75 | 0.00 | - | 85 | 297 | 12,000.00 | 6,121.80 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.