Singapore markets open in 6 hours 51 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.11 -1.19 (-0.02%) Dow
39,160.05 +47.89 (+0.12%) Nasdaq
17,760.24 +42.58 (+0.24%) Bitcoin USD
61,071.11 -352.98 (-0.57%) CMC Crypto 200
1,267.20 -16.58 (-1.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:5200.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 266.69 | -5.95 | -2.18% | 18 | 36 | 2024-06-26 | 0.05 | 0.00 | - | 3 | 1,893 |
| 267.59 | -21.15 | -7.32% | 5 | 39 | 2024-06-27 | 0.07 | -0.07 | -50.00% | 1 | 3,586 |
| 270.54 | +2.34 | +0.87% | 7 | 4,394 | 2024-06-28 | 0.10 | -0.15 | -60.00% | 401 | 15,991 |
| 288.16 | 0.00 | - | 5 | 56 | 2024-07-01 | 0.25 | -0.05 | -16.67% | 13 | 7,273 |
| 294.10 | 0.00 | - | 2 | 185 | 2024-07-02 | 0.50 | 0.00 | - | 153 | 1,863 |
| 259.74 | +88.00 | +51.24% | 4 | 25 | 2024-07-03 | 0.50 | -0.20 | -28.57% | 20 | 191 |
| 275.66 | +10.33 | +3.89% | 10 | 89 | 2024-07-05 | 0.90 | -0.36 | -28.57% | 23 | 3,994 |
| 258.57 | 0.00 | - | 1 | 19 | 2024-07-08 | 1.55 | -0.40 | -20.51% | 3 | 475 |
| 301.60 | 0.00 | - | 1 | 1 | 2024-07-09 | 1.90 | -0.40 | -17.39% | 407 | 1,741 |
| 302.98 | 0.00 | - | 1 | 4 | 2024-07-10 | 2.55 | -0.47 | -15.56% | 4 | 434 |
| 306.66 | 0.00 | - | 2 | 6 | 2024-07-11 | 4.70 | 0.00 | - | 3 | 115 |
| 295.73 | 0.00 | - | 1 | 48 | 2024-07-12 | 4.16 | -0.55 | -11.68% | 493 | 1,191 |
| - | - | - | - | - | 2024-07-15 | 5.00 | -1.10 | -18.03% | 51 | 250 |
| - | - | - | - | - | 2024-07-16 | 4.81 | -0.82 | -14.56% | 1 | 34 |
| 307.39 | 0.00 | - | 5 | 8 | 2024-07-17 | 6.90 | -0.87 | -11.20% | 3 | 1,715 |
| 293.33 | 0.00 | - | 1 | 3 | 2024-07-18 | 7.20 | -0.20 | -2.70% | 1 | 415 |
| 294.40 | 0.00 | - | 8 | 2,161 | 2024-07-19 | 7.20 | +0.10 | +1.41% | 104 | 20,691 |
| 298.73 | 0.00 | - | 6 | 6 | 2024-07-22 | 8.99 | -0.61 | -6.35% | 33 | 128 |
| - | - | - | - | - | 2024-07-23 | 8.31 | -1.79 | -17.72% | 5 | 76 |
| - | - | - | - | - | 2024-07-24 | 8.90 | -0.90 | -9.18% | 5 | 1,076 |
| - | - | - | - | - | 2024-07-25 | 11.29 | +0.88 | +8.45% | 1 | 542 |
| 294.96 | -10.38 | -3.40% | 1 | 19 | 2024-07-26 | 10.81 | -1.29 | -10.66% | 2 | 322 |
| 307.61 | 0.00 | - | 2 | 2 | 2024-07-30 | 12.00 | -0.64 | -5.06% | 1 | 21 |
| 307.25 | +13.18 | +4.48% | 1 | 1,256 | 2024-07-31 | 13.30 | -0.60 | -4.32% | 376 | 6,628 |
| - | - | - | - | - | 2024-08-01 | 13.90 | -4.22 | -23.29% | 1 | 63 |
| 308.71 | 0.00 | - | 2 | 2 | 2024-08-02 | 15.62 | -1.93 | -11.00% | 1 | 96 |
| 317.36 | 0.00 | - | 2 | 2 | 2024-08-09 | 18.90 | -1.56 | -7.62% | 10 | 99 |
| 321.16 | 0.00 | - | 2 | 7,812 | 2024-08-16 | 22.80 | -0.10 | -0.44% | 399 | 12,689 |
| 336.63 | -15.96 | -4.53% | 1 | 514 | 2024-08-30 | 32.40 | +1.60 | +5.19% | 1,679 | 4,843 |
| 365.55 | -6.62 | -1.78% | 1 | 99 | 2024-09-20 | 44.00 | +0.10 | +0.23% | 41 | 640 |
| 382.04 | 0.00 | - | 7 | 2,598 | 2024-09-30 | 47.45 | -0.45 | -0.94% | 28 | 5,565 |
| 391.03 | 0.00 | - | 1 | 6,220 | 2024-10-18 | 56.56 | -1.01 | -1.75% | 3 | 10,326 |
| 338.14 | 0.00 | - | 2 | 96 | 2024-10-31 | 65.22 | +1.25 | +1.95% | 3 | 1,054 |
| 475.09 | 0.00 | - | - | 1 | 2024-11-15 | 75.14 | -0.96 | -1.26% | 3 | 9,057 |
| 471.95 | 0.00 | - | 1 | 4 | 2024-11-29 | 79.70 | -5.18 | -6.10% | 7 | 44 |
| 476.15 | +4.65 | +0.99% | 51 | 22,626 | 2024-12-20 | 91.37 | -0.87 | -0.94% | 110 | 28,039 |
| 485.42 | -0.43 | -0.09% | 4 | 654 | 2024-12-31 | 95.40 | -3.68 | -3.71% | 1 | 1,539 |
| 509.52 | 0.00 | - | 4 | 9,116 | 2025-01-17 | 101.53 | -2.07 | -2.00% | 405 | 9,695 |
| 390.58 | 0.00 | - | 1 | 1,393 | 2025-02-21 | 114.20 | -6.10 | -5.07% | 109 | 2,247 |
| 569.02 | 0.00 | - | 20 | 12,148 | 2025-03-21 | 127.81 | +0.27 | +0.21% | 15 | 9,771 |
| 580.60 | +8.76 | +1.53% | 3 | 1,066 | 2025-03-31 | 129.60 | -2.40 | -1.82% | 3 | 305 |
| 520.64 | 0.00 | - | 60 | 2,387 | 2025-04-17 | 139.66 | 0.00 | - | 4 | 3,639 |
| 573.65 | 0.00 | - | 3 | 2,833 | 2025-05-16 | 149.12 | -0.23 | -0.15% | 12 | 1,956 |
| 638.25 | 0.00 | - | 2 | 4,733 | 2025-06-20 | 160.28 | -0.92 | -0.57% | 1,848 | 8,522 |
| - | - | - | - | - | 2025-09-19 | 194.04 | 0.00 | - | 39 | 56 |
| 799.80 | 0.00 | - | 1 | 4,944 | 2025-12-19 | 214.70 | 0.00 | - | 72 | 6,514 |
| 841.62 | 0.00 | - | 1 | 2,741 | 2026-12-18 | 290.00 | 0.00 | - | 3 | 1,158 |
| 1,195.15 | 0.00 | - | 3 | 2,131 | 2027-12-17 | 353.77 | 0.00 | - | 5 | 2,391 |
| 1,371.74 | 0.00 | - | 2 | 602 | 2028-12-15 | 402.29 | 0.00 | - | 2 | 528 |
| 1,459.02 | 0.00 | - | 7 | 38 | 2029-12-21 | 450.93 | 0.00 | - | 50 | 365 |
© 2024 Yahoo. All rights reserved.