Singapore markets open in 7 hours 22 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.24 -4.06 (-0.07%) Dow
39,141.95 +29.79 (+0.08%) Nasdaq
17,748.60 +30.95 (+0.17%) Bitcoin USD
61,198.20 -394.14 (-0.64%) CMC Crypto 200
1,261.64 -22.14 (-1.72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Strike:4950.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 512.36 | -12.93 | -2.46% | 4 | 4 | 2024-06-26 | 0.05 | 0.00 | - | 331 | 1,511 |
| 518.27 | 0.00 | - | 2 | 78 | 2024-06-27 | 0.05 | -0.05 | -50.00% | 450 | 3,708 |
| 520.93 | 0.00 | - | 20 | 702 | 2024-06-28 | 0.10 | -0.05 | -33.33% | 131 | 9,086 |
| 520.20 | +24.12 | +4.86% | 7 | 60 | 2024-07-01 | 0.15 | -0.15 | -50.00% | 100 | 460 |
| 494.99 | 0.00 | - | 4 | 1 | 2024-07-02 | 0.30 | 0.00 | - | 520 | 591 |
| 415.58 | 0.00 | - | - | 0 | 2024-07-03 | 0.30 | -0.13 | -30.23% | 195 | 553 |
| 526.07 | 0.00 | - | 1 | 7 | 2024-07-05 | 0.47 | -0.15 | -24.19% | 9 | 2,229 |
| - | - | - | - | - | 2024-07-08 | 0.70 | -0.12 | -14.63% | 1 | 728 |
| 425.00 | 0.00 | - | - | 4 | 2024-07-09 | 1.15 | 0.00 | - | 6 | 643 |
| - | - | - | - | - | 2024-07-10 | 1.00 | -0.08 | -7.41% | 3 | 121 |
| - | - | - | - | - | 2024-07-11 | 1.65 | 0.00 | - | 2 | 166 |
| 550.69 | 0.00 | - | 22 | 26 | 2024-07-12 | 1.50 | -0.10 | -6.25% | 1 | 1,611 |
| 505.10 | 0.00 | - | 4 | 4 | 2024-07-15 | 2.15 | 0.00 | - | 3 | 50 |
| - | - | - | - | - | 2024-07-16 | 3.30 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 2024-07-17 | 2.11 | -0.44 | -17.25% | 1 | 85 |
| - | - | - | - | - | 2024-07-18 | 3.38 | 0.00 | - | 2 | 32 |
| 550.11 | 0.00 | - | 2 | 1,198 | 2024-07-19 | 2.57 | -0.39 | -13.18% | 80 | 12,011 |
| - | - | - | - | - | 2024-07-22 | 3.05 | -0.34 | -10.03% | 5 | 34 |
| - | - | - | - | - | 2024-07-23 | 4.00 | 0.00 | - | 21 | 71 |
| - | - | - | - | - | 2024-07-24 | 3.90 | 0.00 | - | 5 | 31 |
| - | - | - | - | - | 2024-07-25 | 3.40 | -0.90 | -20.93% | 1 | 74 |
| 415.74 | 0.00 | - | 10 | 10 | 2024-07-26 | 3.71 | -0.59 | -13.72% | 1 | 1,038 |
| 560.63 | 0.00 | - | 12 | 146 | 2024-07-31 | 5.30 | 0.00 | - | 2 | 1,661 |
| - | - | - | - | - | 2024-08-01 | 5.94 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 2024-08-02 | 6.10 | -1.27 | -17.23% | 2 | 806 |
| - | - | - | - | - | 2024-08-09 | 7.82 | -1.48 | -15.91% | 8 | 904 |
| 558.22 | 0.00 | - | 3 | 1,601 | 2024-08-16 | 9.73 | -0.13 | -1.32% | 250 | 13,225 |
| 579.68 | 0.00 | - | 3 | 28 | 2024-08-30 | 14.65 | 0.00 | - | 740 | 3,538 |
| 594.00 | 0.00 | - | 3 | 4,369 | 2024-09-20 | 22.50 | 0.00 | - | 7 | 96 |
| 603.20 | 0.00 | - | 1 | 233 | 2024-09-30 | 24.77 | -0.43 | -1.71% | 10 | 2,305 |
| 619.78 | 0.00 | - | 1 | 925 | 2024-10-18 | 31.87 | -2.79 | -8.05% | 3 | 3,296 |
| 456.49 | 0.00 | - | 2 | 20 | 2024-10-31 | 35.70 | 0.00 | - | 74 | 894 |
| 683.46 | 0.00 | - | 2 | 1,254 | 2024-11-15 | 45.25 | -3.51 | -7.20% | 3 | 2,091 |
| 577.39 | 0.00 | - | - | 3 | 2024-11-29 | 52.29 | 0.00 | - | 20 | 363 |
| 671.65 | 0.00 | - | 1 | 3,850 | 2024-12-20 | 58.29 | -0.38 | -0.65% | 204 | 11,449 |
| 693.36 | 0.00 | - | 4 | 440 | 2024-12-31 | 60.48 | -2.22 | -3.54% | 2 | 323 |
| 732.20 | 0.00 | - | 3 | 2,773 | 2025-01-17 | 68.02 | 0.00 | - | 1 | 7,524 |
| 752.21 | 0.00 | - | 12 | 3,882 | 2025-02-21 | 78.49 | 0.00 | - | 18 | 2,916 |
| 590.14 | 0.00 | - | 100 | 830 | 2025-03-21 | 92.12 | 0.00 | - | 6 | 2,574 |
| 518.45 | 0.00 | - | 1 | 7 | 2025-03-31 | 92.10 | 0.00 | - | 4 | 63 |
| 587.06 | 0.00 | - | 1 | 933 | 2025-04-17 | 99.29 | 0.00 | - | 4 | 215 |
| 609.72 | 0.00 | - | 2 | 33 | 2025-05-16 | 107.43 | 0.00 | - | 2 | 55 |
| 733.19 | 0.00 | - | 2 | 573 | 2025-06-20 | 119.20 | -0.13 | -0.11% | 1 | 2,970 |
| 860.77 | 0.00 | - | 2 | 36 | 2025-12-19 | 163.80 | 0.00 | - | 1 | 828 |
© 2024 Yahoo. All rights reserved.