Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.09 -0.21 (-0.00%) Dow
39,162.31 +50.15 (+0.13%) Nasdaq
17,765.83 +48.18 (+0.27%) Bitcoin USD
61,004.65 -198.11 (-0.32%) CMC Crypto 200
1,269.05 -14.73 (-1.15%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:5000.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 462.00 | 0.00 | - | 3 | 4 | 2024-06-26 | 0.05 | 0.00 | - | 467 | 1,272 |
| 473.00 | +6.69 | +1.43% | 13 | 11 | 2024-06-27 | 0.05 | -0.05 | -50.00% | 163 | 779 |
| 483.53 | 0.00 | - | 4 | 23,017 | 2024-06-28 | 0.10 | -0.07 | -41.18% | 136 | 35,473 |
| 433.25 | 0.00 | - | 1 | 101 | 2024-07-01 | 0.15 | -0.20 | -57.14% | 35 | 7,958 |
| 435.13 | 0.00 | - | 1 | 62 | 2024-07-02 | 0.25 | 0.00 | - | 5 | 183 |
| 477.18 | 0.00 | - | 1 | 5 | 2024-07-03 | 0.40 | 0.00 | - | 6 | 1,739 |
| 476.52 | 0.00 | - | 1 | 5,209 | 2024-07-05 | 0.40 | -0.20 | -33.33% | 3 | 7,247 |
| 441.82 | 0.00 | - | - | 2 | 2024-07-08 | 0.70 | -0.45 | -39.13% | 225 | 598 |
| 481.90 | 0.00 | - | - | 2 | 2024-07-09 | 0.90 | -0.06 | -6.25% | 1 | 346 |
| 475.70 | 0.00 | - | 1 | 8 | 2024-07-10 | 1.09 | -0.83 | -43.23% | 1 | 269 |
| 484.70 | 0.00 | - | 1 | 2 | 2024-07-11 | 1.40 | -0.40 | -22.22% | 10 | 604 |
| 487.10 | +5.30 | +1.10% | 3 | 4,588 | 2024-07-12 | 1.50 | -0.57 | -27.54% | 107 | 5,711 |
| 489.50 | 0.00 | - | 1 | 3 | 2024-07-15 | 2.67 | 0.00 | - | 701 | 968 |
| - | - | - | - | - | 2024-07-16 | 2.27 | -0.24 | -9.56% | 1 | 302 |
| - | - | - | - | - | 2024-07-17 | 2.52 | -0.11 | -4.18% | 1 | 145 |
| - | - | - | - | - | 2024-07-18 | 2.72 | -0.17 | -5.88% | 11 | 145 |
| 492.75 | +2.44 | +0.50% | 185 | 86,189 | 2024-07-19 | 2.67 | -0.33 | -11.00% | 1,770 | 100,955 |
| - | - | - | - | - | 2024-07-22 | 3.97 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 2024-07-23 | 4.40 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 2024-07-24 | 3.92 | -0.69 | -14.97% | 31 | 41 |
| 491.70 | 0.00 | - | 10 | 10 | 2024-07-25 | 4.20 | -0.20 | -4.55% | 1 | 42 |
| 495.75 | 0.00 | - | 11 | 8,220 | 2024-07-26 | 4.47 | -0.33 | -6.88% | 3 | 8,651 |
| - | - | - | - | - | 2024-07-29 | 4.90 | -0.92 | -15.81% | 1 | 18 |
| 498.62 | +3.64 | +0.74% | 2 | 237 | 2024-07-31 | 5.80 | -1.27 | -17.96% | 223 | 7,809 |
| - | - | - | - | - | 2024-08-01 | 8.18 | 0.00 | - | - | 12 |
| 400.49 | 0.00 | - | - | 1 | 2024-08-02 | 7.17 | 0.00 | - | 10 | 927 |
| 509.85 | 0.00 | - | 1 | 1 | 2024-08-09 | 9.21 | -0.19 | -2.02% | 28 | 892 |
| 508.78 | 0.00 | - | 19 | 401 | 2024-08-16 | 11.00 | -0.40 | -3.51% | 1,161 | 60,592 |
| 532.33 | 0.00 | - | 3 | 119 | 2024-08-30 | 16.40 | -0.40 | -2.38% | 1,041 | 2,405 |
| 552.36 | +0.33 | +0.06% | 3 | 219 | 2024-09-20 | 25.20 | -0.10 | -0.40% | 4 | 542 |
| 560.60 | +0.81 | +0.14% | 2 | 1,326 | 2024-09-30 | 28.23 | 0.00 | - | 31 | 6,651 |
| 581.74 | 0.00 | - | 1 | 8 | 2024-10-18 | 35.49 | -0.01 | -0.03% | 2 | 33,992 |
| 581.45 | 0.00 | - | 1 | 77 | 2024-10-31 | 40.88 | +0.26 | +0.64% | 11 | 670 |
| 609.86 | -0.67 | -0.11% | 2 | 18,832 | 2024-11-15 | 49.70 | -0.40 | -0.80% | 3 | 21,675 |
| - | - | - | - | - | 2024-11-29 | 55.90 | +0.59 | +1.07% | 8 | 186 |
| 642.40 | -1.59 | -0.25% | 3,507 | 139,104 | 2024-12-20 | 63.21 | -0.19 | -0.30% | 3,696 | 140,029 |
| 649.20 | -2.68 | -0.41% | 1 | 938 | 2024-12-31 | 65.50 | -1.14 | -1.71% | 2 | 1,835 |
| 665.68 | 0.00 | - | 1 | 31,283 | 2025-01-17 | 72.60 | -1.22 | -1.65% | 1 | 31,607 |
| 688.94 | 0.00 | - | 2 | 6,837 | 2025-02-21 | 84.69 | 0.00 | - | 11 | 8,665 |
| 729.83 | +4.47 | +0.62% | 1 | 37,629 | 2025-03-21 | 95.23 | -0.20 | -0.21% | 101 | 43,690 |
| 740.88 | 0.00 | - | 5 | 92 | 2025-03-31 | 98.70 | 0.00 | - | 1 | 311 |
| 754.93 | 0.00 | - | 4,000 | 12,920 | 2025-04-17 | 108.34 | 0.00 | - | 18 | 10,419 |
| 736.19 | 0.00 | - | 27 | 2,967 | 2025-05-16 | 113.50 | 0.00 | - | 150 | 1,323 |
| 800.85 | 0.00 | - | 2,201 | 15,012 | 2025-06-20 | 126.05 | +0.82 | +0.65% | 71 | 22,080 |
| - | - | - | - | - | 2025-09-19 | 153.54 | 0.00 | - | 140 | 151 |
| 927.82 | +6.51 | +0.71% | 7 | 53,524 | 2025-12-19 | 174.83 | -3.10 | -1.74% | 27 | 60,976 |
| 1,132.80 | 0.00 | - | 325 | 42,308 | 2026-12-18 | 247.40 | 0.00 | - | 95 | 39,831 |
| 1,298.95 | 0.00 | - | 1 | 24,828 | 2027-12-17 | 305.46 | 0.00 | - | 51 | 24,242 |
| 1,469.41 | 0.00 | - | 2 | 15,318 | 2028-12-15 | 359.46 | 0.00 | - | 2 | 15,215 |
| 1,675.11 | 0.00 | - | 6 | 4,093 | 2029-12-21 | 393.02 | 0.00 | - | 6 | 4,482 |
© 2024 Yahoo. All rights reserved.