Singapore markets open in 7 hours 21 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.19 -3.11 (-0.06%) Dow
39,145.53 +33.37 (+0.09%) Nasdaq
17,753.99 +36.33 (+0.21%) Bitcoin USD
61,164.96 -457.99 (-0.74%) CMC Crypto 200
1,262.70 -21.09 (-1.64%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:5100.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 372.77 | -10.69 | -2.79% | 8 | 9 | 2024-06-26 | 0.05 | 0.00 | - | 361 | 1,200 |
| 373.62 | -34.02 | -8.35% | 8 | 1 | 2024-06-27 | 0.07 | -0.03 | -30.00% | 14 | 619 |
| 373.30 | +1.55 | +0.42% | 5 | 2,402 | 2024-06-28 | 0.14 | -0.05 | -26.32% | 62 | 20,986 |
| 275.99 | 0.00 | - | 26 | 43 | 2024-07-01 | 0.25 | +0.05 | +25.00% | 1 | 1,203 |
| 248.06 | 0.00 | - | 8 | 4 | 2024-07-02 | 0.30 | -0.05 | -14.29% | 100 | 865 |
| 334.35 | 0.00 | - | 1 | 7 | 2024-07-03 | 0.30 | -0.16 | -34.78% | 76 | 1,816 |
| 369.74 | -6.43 | -1.71% | 2 | 17 | 2024-07-05 | 0.65 | -0.20 | -23.53% | 3 | 5,368 |
| 357.07 | 0.00 | - | 10 | 40 | 2024-07-08 | 0.85 | -0.29 | -25.44% | 1 | 2,152 |
| 369.63 | +42.01 | +12.82% | 1 | 6 | 2024-07-09 | 1.40 | 0.00 | - | 7 | 341 |
| 240.38 | 0.00 | - | 3 | 4 | 2024-07-10 | 1.70 | 0.00 | - | 101 | 662 |
| 243.33 | 0.00 | - | 1 | 2 | 2024-07-11 | 2.75 | 0.00 | - | 2 | 564 |
| 351.56 | 0.00 | - | 3 | 74 | 2024-07-12 | 2.15 | -0.54 | -20.07% | 29 | 1,425 |
| 404.98 | 0.00 | - | - | 1 | 2024-07-15 | 2.57 | -1.23 | -32.37% | 1 | 54 |
| - | - | - | - | - | 2024-07-16 | 3.14 | -1.06 | -25.24% | 3 | 162 |
| 260.42 | 0.00 | - | - | 1 | 2024-07-17 | 4.20 | 0.00 | - | 11 | 60 |
| - | - | - | - | - | 2024-07-18 | 5.10 | 0.00 | - | 20 | 41 |
| 372.60 | 0.00 | - | 3 | 818 | 2024-07-19 | 4.10 | -0.50 | -10.87% | 12 | 3,159 |
| - | - | - | - | - | 2024-07-22 | 5.23 | -0.97 | -15.65% | 1 | 46 |
| 407.93 | 0.00 | - | - | 9 | 2024-07-23 | 6.30 | 0.00 | - | 15 | 32 |
| - | - | - | - | - | 2024-07-24 | 5.70 | -0.12 | -2.06% | 7 | 123 |
| - | - | - | - | - | 2024-07-25 | 6.35 | 0.00 | - | 13 | 19 |
| 393.39 | 0.00 | - | 9 | 18 | 2024-07-26 | 6.87 | -0.16 | -2.28% | 2 | 4,800 |
| - | - | - | - | - | 2024-07-29 | 10.68 | 0.00 | - | 3 | 7 |
| 403.08 | +6.36 | +1.60% | 3 | 222 | 2024-07-31 | 8.40 | -0.83 | -8.99% | 520 | 5,128 |
| 408.78 | 0.00 | - | 1 | 5 | 2024-08-01 | 9.70 | +0.10 | +1.04% | 11 | 22 |
| 358.81 | 0.00 | - | 10 | 12 | 2024-08-02 | 9.85 | -0.50 | -4.83% | 155 | 18,492 |
| 414.42 | 0.00 | - | 2 | 1 | 2024-08-09 | 12.25 | -0.95 | -7.20% | 12 | 4,469 |
| 404.40 | 0.00 | - | 3 | 223 | 2024-08-16 | 15.40 | -0.60 | -3.75% | 2 | 1,463 |
| 437.02 | 0.00 | - | 2 | 258 | 2024-08-30 | 21.70 | -1.01 | -4.45% | 3 | 3,806 |
| 463.16 | +2.94 | +0.64% | 51 | 14,232 | 2024-09-20 | 31.50 | -1.10 | -3.37% | 206 | 19,665 |
| 468.20 | +3.27 | +0.70% | 2 | 1,380 | 2024-09-30 | 35.77 | -2.21 | -5.82% | 1,767 | 2,744 |
| 452.87 | 0.00 | - | 1 | 14 | 2024-10-18 | 47.40 | -0.61 | -1.27% | 1 | 462 |
| 518.60 | 0.00 | - | - | 2 | 2024-10-31 | 50.06 | -2.94 | -5.55% | 1 | 877 |
| 515.51 | -10.48 | -1.99% | 3 | 2,491 | 2024-11-15 | 60.00 | -1.87 | -3.02% | 925 | 4,561 |
| 571.74 | 0.00 | - | 1 | 4 | 2024-11-29 | 67.12 | 0.00 | - | 2 | 8 |
| 558.90 | 0.00 | - | 6 | 17,919 | 2024-12-20 | 76.33 | +0.60 | +0.79% | 532 | 20,388 |
| 567.85 | 0.00 | - | 25 | 710 | 2024-12-31 | 78.05 | -1.57 | -1.97% | 6 | 1,463 |
| 599.20 | 0.00 | - | 200 | 4,282 | 2025-01-17 | 85.70 | -4.74 | -5.24% | 16 | 6,953 |
| 588.57 | 0.00 | - | 25 | 2,626 | 2025-02-21 | 102.95 | 0.00 | - | 9 | 3,070 |
| 656.48 | 0.00 | - | 54 | 6,750 | 2025-03-21 | 113.94 | +3.31 | +2.99% | 3 | 5,392 |
| 503.69 | 0.00 | - | 2 | 3 | 2025-03-31 | 113.80 | 0.00 | - | 2 | 71 |
| 641.51 | 0.00 | - | 2 | 1,380 | 2025-04-17 | 121.90 | 0.00 | - | 8 | 836 |
| 696.68 | +83.35 | +13.59% | 20 | 1,057 | 2025-05-16 | 130.60 | -1.90 | -1.43% | 4 | 586 |
| 722.91 | 0.00 | - | 1,551 | 5,633 | 2025-06-20 | 143.10 | +1.10 | +0.77% | 4 | 4,051 |
| - | - | - | - | - | 2025-09-19 | 169.10 | 0.00 | - | - | 49 |
| 878.36 | 0.00 | - | 1 | 3,222 | 2025-12-19 | 194.10 | +0.10 | +0.05% | 1,050 | 3,232 |
| 998.79 | 0.00 | - | 14 | 3,300 | 2026-12-18 | 268.47 | 0.00 | - | 10 | 2,568 |
| 1,099.51 | 0.00 | - | 1 | 111 | 2027-12-17 | 324.39 | 0.00 | - | 20 | 36 |
| 1,327.20 | 0.00 | - | 1 | 658 | 2028-12-15 | 386.00 | 0.00 | - | 5 | 34 |
| 1,602.05 | 0.00 | - | 4 | 329 | 2029-12-21 | 419.85 | 0.00 | - | 4 | 195 |
© 2024 Yahoo. All rights reserved.