Singapore markets open in 6 hours 29 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.97 -0.33 (-0.01%) Dow
39,161.83 +49.67 (+0.13%) Nasdaq
17,763.86 +46.21 (+0.26%) Bitcoin USD
61,037.95 -927.74 (-1.50%) CMC Crypto 200
1,266.42 -17.36 (-1.35%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Strike:5250.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 205.30 | -8.12 | -3.80% | 80 | 88 | 2024-06-26 | 0.05 | -0.05 | -50.00% | 1 | 1,927 |
| 218.78 | +5.94 | +2.79% | 114 | 142 | 2024-06-27 | 0.10 | -0.05 | -33.33% | 68 | 2,835 |
| 213.75 | -6.40 | -2.91% | 2 | 7,761 | 2024-06-28 | 0.20 | -0.09 | -31.03% | 70 | 15,308 |
| 221.91 | 0.00 | - | 1 | 224 | 2024-07-01 | 0.25 | -0.20 | -41.67% | 4,659 | 1,275 |
| 241.58 | 0.00 | - | 2 | 48 | 2024-07-02 | 0.40 | -0.25 | -35.71% | 40 | 2,120 |
| 214.41 | -7.76 | -3.49% | 1 | 268 | 2024-07-03 | 0.60 | -0.30 | -33.33% | 167 | 1,589 |
| 219.98 | -26.62 | -10.79% | 118 | 380 | 2024-07-05 | 1.22 | -0.78 | -39.00% | 134 | 1,686 |
| 228.81 | 0.00 | - | 4 | 29 | 2024-07-08 | 2.44 | -0.01 | -0.41% | 4 | 2,399 |
| 221.65 | +35.16 | +18.85% | 1 | 65 | 2024-07-09 | 2.40 | -0.90 | -26.47% | 3 | 368 |
| 263.54 | 0.00 | - | 17 | 51 | 2024-07-10 | 3.36 | -0.42 | -11.11% | 16 | 624 |
| 116.02 | 0.00 | - | 81 | 51 | 2024-07-11 | 5.30 | -0.33 | -5.86% | 5 | 747 |
| 257.87 | 0.00 | - | 3 | 300 | 2024-07-12 | 6.08 | -0.42 | -6.46% | 2 | 889 |
| 216.18 | 0.00 | - | 2 | 2 | 2024-07-15 | 7.20 | -0.75 | -9.43% | 15 | 525 |
| 280.69 | 0.00 | - | - | 1 | 2024-07-16 | 7.25 | -0.85 | -10.49% | 84 | 307 |
| 151.28 | 0.00 | - | 72 | 39 | 2024-07-17 | 7.97 | -1.05 | -11.64% | 13 | 77 |
| 258.00 | 0.00 | - | 2 | 1 | 2024-07-18 | 9.20 | -1.99 | -17.78% | 4 | 54 |
| 242.50 | +3.80 | +1.59% | 3 | 9,532 | 2024-07-19 | 9.40 | -1.09 | -10.39% | 9 | 3,021 |
| 280.25 | 0.00 | - | - | 15 | 2024-07-22 | 10.74 | -0.56 | -4.96% | 2 | 229 |
| 256.26 | 0.00 | - | 5 | 5 | 2024-07-23 | 12.63 | -1.41 | -10.04% | 3 | 468 |
| - | - | - | - | - | 2024-07-24 | 11.98 | -1.98 | -14.18% | 14 | 146 |
| 276.74 | 0.00 | - | - | 1 | 2024-07-25 | 12.30 | -3.15 | -20.39% | 2 | 30 |
| 252.23 | +4.07 | +1.64% | 2 | 70 | 2024-07-26 | 14.09 | -0.91 | -6.07% | 30 | 307 |
| - | - | - | - | - | 2024-07-29 | 16.56 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 2024-07-30 | 18.58 | 0.00 | - | 1 | 3 |
| 256.50 | 0.00 | - | 6 | 340 | 2024-07-31 | 17.00 | -1.10 | -6.08% | 11 | 2,265 |
| - | - | - | - | - | 2024-08-01 | 24.65 | 0.00 | - | 70 | 74 |
| 263.12 | 0.00 | - | 2 | 27 | 2024-08-02 | 20.05 | -1.59 | -7.35% | 2 | 128 |
| - | - | - | - | - | 2024-08-09 | 23.37 | -0.63 | -2.62% | 6 | 54 |
| 272.45 | 0.00 | - | 7 | 391 | 2024-08-16 | 28.85 | +0.45 | +1.58% | 543 | 8,690 |
| 305.83 | 0.00 | - | 1 | 368 | 2024-08-30 | 36.40 | -0.42 | -1.14% | 1,018 | 784 |
| 319.94 | -10.56 | -3.20% | 3 | 13,730 | 2024-09-20 | 49.50 | 0.00 | - | 34 | 330 |
| 361.20 | 0.00 | - | 17 | 780 | 2024-09-30 | 54.48 | 0.00 | - | 1 | 2,570 |
| 279.75 | 0.00 | - | 2 | 126 | 2024-10-18 | 64.32 | -1.36 | -2.07% | 75 | 4,746 |
| 392.50 | 0.00 | - | 4 | 76 | 2024-10-31 | 70.97 | -0.86 | -1.20% | 2 | 907 |
| 402.50 | 0.00 | - | 4 | 1,285 | 2024-11-15 | 87.29 | 0.00 | - | 35 | 1,785 |
| 384.91 | 0.00 | - | 5 | 5 | 2024-11-29 | 92.10 | -2.01 | -2.14% | 4 | 14 |
| 443.09 | 0.00 | - | 12 | 6,188 | 2024-12-20 | 100.33 | -3.17 | -3.06% | 274 | 6,484 |
| 457.82 | 0.00 | - | 1 | 473 | 2024-12-31 | 107.20 | +0.63 | +0.59% | 20 | 1,428 |
| 476.44 | 0.00 | - | 12 | 2,526 | 2025-01-17 | 110.25 | -2.80 | -2.48% | 4 | 5,317 |
| 469.83 | 0.00 | - | 1 | 908 | 2025-02-21 | 129.35 | 0.00 | - | 3 | 1,301 |
| 557.50 | 0.00 | - | 1 | 6,197 | 2025-03-21 | 139.25 | -2.18 | -1.54% | 1 | 3,270 |
| 533.80 | 0.00 | - | 3 | 668 | 2025-03-31 | 143.60 | 0.00 | - | 3 | 93 |
| 443.27 | 0.00 | - | 1 | 1,203 | 2025-04-17 | 151.35 | 0.00 | - | 48 | 466 |
| 576.77 | -16.43 | -2.77% | 500 | 2,266 | 2025-05-16 | 161.01 | 0.00 | - | 2 | 3,241 |
| 622.10 | 0.00 | - | 1 | 1,810 | 2025-06-20 | 172.12 | +1.07 | +0.63% | 2 | 4,852 |
| 698.65 | 0.00 | - | - | 11 | 2025-09-19 | 206.82 | 0.00 | - | 2 | 12 |
| 769.46 | 0.00 | - | 2 | 290 | 2025-12-19 | 228.60 | 0.00 | - | 4 | 739 |
© 2024 Yahoo. All rights reserved.