Singapore markets open in 6 hours 54 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.79 -1.51 (-0.03%) Dow
39,160.51 +48.35 (+0.12%) Nasdaq
17,758.86 +41.20 (+0.23%) Bitcoin USD
61,091.39 -171.82 (-0.28%) CMC Crypto 200
1,266.31 -17.47 (-1.36%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Strike:5150.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 315.03 | 0.00 | - | 5 | 6 | 2024-06-26 | 0.05 | 0.00 | - | 1,276 | 1,916 |
| 292.67 | 0.00 | - | 1 | 20 | 2024-06-27 | 0.05 | -0.10 | -66.67% | 12 | 685 |
| 317.52 | 0.00 | - | 4 | 1,432 | 2024-06-28 | 0.17 | -0.02 | -10.53% | 32 | 14,180 |
| 292.36 | 0.00 | - | 40 | 46 | 2024-07-01 | 0.20 | -0.05 | -20.00% | 160 | 564 |
| 320.25 | 0.00 | - | 1 | 2 | 2024-07-02 | 0.35 | 0.00 | - | 99 | 2,859 |
| - | - | - | - | - | 2024-07-03 | 0.42 | -0.13 | -23.64% | 2 | 809 |
| 320.58 | +3.08 | +0.97% | 1 | 21 | 2024-07-05 | 0.72 | -0.68 | -48.57% | 11 | 831 |
| 234.29 | 0.00 | - | 1 | 1 | 2024-07-08 | 1.32 | 0.00 | - | 300 | 1,787 |
| - | - | - | - | - | 2024-07-09 | 2.15 | 0.00 | - | 2 | 54 |
| - | - | - | - | - | 2024-07-10 | 1.85 | -0.40 | -17.78% | 9 | 148 |
| - | - | - | - | - | 2024-07-11 | 2.62 | -0.88 | -25.14% | 5 | 92 |
| 176.63 | 0.00 | - | 5 | 12 | 2024-07-12 | 2.80 | -0.60 | -17.65% | 445 | 2,821 |
| - | - | - | - | - | 2024-07-15 | 3.60 | -1.00 | -21.74% | 5 | 109 |
| 317.36 | 0.00 | - | - | 7 | 2024-07-16 | 4.15 | -0.06 | -1.43% | 1 | 55 |
| - | - | - | - | - | 2024-07-17 | 4.90 | -1.01 | -17.09% | 1 | 248 |
| - | - | - | - | - | 2024-07-18 | 5.70 | 0.00 | - | 4 | 209 |
| 343.07 | +9.91 | +2.97% | 4 | 5,318 | 2024-07-19 | 6.07 | +0.37 | +6.49% | 22 | 1,511 |
| - | - | - | - | - | 2024-07-22 | 6.20 | -0.92 | -12.92% | 2 | 91 |
| 378.83 | 0.00 | - | - | 1 | 2024-07-23 | 6.37 | -1.55 | -19.57% | 1 | 69 |
| - | - | - | - | - | 2024-07-24 | 7.50 | 0.00 | - | 1 | 39 |
| - | - | - | - | - | 2024-07-25 | 8.90 | 0.00 | - | 4 | 14 |
| 335.89 | 0.00 | - | 1 | 5 | 2024-07-26 | 8.00 | -0.60 | -6.98% | 5 | 446 |
| - | - | - | - | - | 2024-07-29 | 9.58 | -2.12 | -18.12% | 6 | 5 |
| - | - | - | - | - | 2024-07-30 | 10.30 | -0.94 | -8.36% | 1 | 33 |
| 355.51 | -0.14 | -0.04% | 2 | 286 | 2024-07-31 | 11.42 | +0.17 | +1.51% | 61 | 835 |
| - | - | - | - | - | 2024-08-01 | 12.43 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 2024-08-02 | 12.55 | -1.38 | -9.91% | 1 | 264 |
| - | - | - | - | - | 2024-08-09 | 15.50 | -1.17 | -7.02% | 3 | 37 |
| 358.32 | 0.00 | - | 3 | 133 | 2024-08-16 | 18.83 | -0.46 | -2.38% | 73 | 9,512 |
| 399.02 | 0.00 | - | 1 | 181 | 2024-08-30 | 25.96 | -2.47 | -8.69% | 11 | 1,215 |
| 331.74 | 0.00 | - | 1 | 16 | 2024-09-20 | 36.50 | 0.00 | - | 2,444 | 11,907 |
| 445.85 | 0.00 | - | 2 | 194 | 2024-09-30 | 42.43 | +0.91 | +2.19% | 1 | 1,239 |
| 447.38 | 0.00 | - | 2 | 4,216 | 2024-10-18 | 49.70 | -0.94 | -1.86% | 4 | 5,694 |
| 433.52 | 0.00 | - | 1 | 4 | 2024-10-31 | 58.07 | -1.51 | -2.53% | 1 | 85 |
| 473.24 | 0.00 | - | 5 | 568 | 2024-11-15 | 67.73 | -0.94 | -1.37% | 8 | 2,738 |
| 529.44 | 0.00 | - | 3 | 3 | 2024-11-29 | 77.83 | 0.00 | - | 18 | 168 |
| 509.51 | -3.65 | -0.71% | 5 | 10,795 | 2024-12-20 | 83.70 | +0.43 | +0.52% | 935 | 9,676 |
| 541.82 | 0.00 | - | 88 | 1,742 | 2024-12-31 | 90.61 | 0.00 | - | 1 | 1,371 |
| 540.79 | 0.00 | - | 1 | 4,019 | 2025-01-17 | 95.04 | -1.02 | -1.06% | 2 | 2,862 |
| 441.56 | 0.00 | - | 2 | 1,165 | 2025-02-21 | 109.05 | +2.70 | +2.54% | 6 | 2,319 |
| 620.82 | 0.00 | - | 86 | 4,073 | 2025-03-21 | 123.67 | 0.00 | - | 1 | 3,508 |
| 620.15 | 0.00 | - | 88 | 511 | 2025-03-31 | 124.90 | 0.00 | - | 1 | 105 |
| 487.71 | 0.00 | - | 60 | 2,079 | 2025-04-17 | 130.30 | 0.00 | - | 4 | 992 |
| 541.12 | 0.00 | - | 4 | 302 | 2025-05-16 | 139.55 | -0.18 | -0.13% | 16 | 889 |
| 693.60 | 0.00 | - | 1 | 4,270 | 2025-06-20 | 151.84 | -3.83 | -2.46% | 104 | 3,766 |
| - | - | - | - | - | 2025-09-19 | 181.10 | 0.00 | - | 46 | 23 |
| 820.90 | 0.00 | - | 2 | 90 | 2025-12-19 | 204.11 | 0.00 | - | 134 | 481 |
© 2024 Yahoo. All rights reserved.