Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.41 -2.89 (-0.05%) Dow
39,145.21 +33.05 (+0.08%) Nasdaq
17,751.12 +33.47 (+0.19%) Bitcoin USD
60,975.92 -600.23 (-0.97%) CMC Crypto 200
1,264.90 -18.88 (-1.47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:5300.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 161.30 | -6.40 | -3.82% | 18 | 3,046 | 2024-06-26 | 0.05 | -0.02 | -28.57% | 9 | 11,016 |
| 168.76 | -0.61 | -0.36% | 129 | 3,623 | 2024-06-27 | 0.10 | -0.05 | -33.33% | 224 | 7,716 |
| 164.28 | -5.32 | -3.14% | 10 | 10,014 | 2024-06-28 | 0.27 | -0.13 | -32.50% | 942 | 23,889 |
| 167.95 | -5.09 | -2.94% | 16 | 3,551 | 2024-07-01 | 0.50 | -0.25 | -33.33% | 41 | 3,661 |
| 180.07 | 0.00 | - | 8 | 74 | 2024-07-02 | 0.80 | -0.35 | -30.43% | 78 | 4,840 |
| 179.65 | +3.33 | +1.89% | 2 | 1,296 | 2024-07-03 | 1.10 | -0.40 | -26.67% | 207 | 2,033 |
| 171.23 | +0.86 | +0.50% | 118 | 248 | 2024-07-05 | 2.15 | -0.72 | -25.09% | 164 | 4,810 |
| 166.29 | 0.00 | - | 220 | 237 | 2024-07-08 | 3.60 | -1.55 | -30.10% | 133 | 876 |
| 167.69 | 0.00 | - | 1 | 35 | 2024-07-09 | 5.35 | +0.23 | +4.49% | 20 | 417 |
| 183.06 | -1.65 | -0.89% | 2 | 50 | 2024-07-10 | 5.91 | -1.09 | -15.57% | 21 | 894 |
| 182.07 | +19.59 | +12.06% | 2 | 59 | 2024-07-11 | 8.46 | -1.34 | -13.67% | 11 | 275 |
| 187.71 | -1.76 | -0.93% | 8 | 1,203 | 2024-07-12 | 9.09 | -0.61 | -6.29% | 73 | 4,081 |
| 184.38 | 0.00 | - | 3 | 8 | 2024-07-15 | 10.37 | -2.61 | -20.11% | 51 | 681 |
| 185.09 | -32.66 | -15.00% | 4 | 1 | 2024-07-16 | 11.40 | +0.32 | +2.89% | 14 | 160 |
| 190.87 | 0.00 | - | 1 | 32 | 2024-07-17 | 12.70 | -0.04 | -0.31% | 3 | 4,086 |
| 236.48 | 0.00 | - | 2 | 14 | 2024-07-18 | 13.83 | 0.00 | - | 146 | 164 |
| 204.82 | +3.12 | +1.55% | 1,747 | 22,219 | 2024-07-19 | 12.90 | -1.10 | -7.86% | 126 | 46,396 |
| - | - | - | - | - | 2024-07-22 | 15.75 | +0.10 | +0.64% | 146 | 637 |
| - | - | - | - | - | 2024-07-23 | 18.78 | 0.00 | - | 4 | 25 |
| 202.43 | 0.00 | - | 4 | 8 | 2024-07-24 | 17.10 | -0.60 | -3.39% | 1,502 | 2,635 |
| - | - | - | - | - | 2024-07-25 | 20.60 | +2.17 | +11.77% | 1 | 168 |
| 208.18 | +5.89 | +2.91% | 4 | 138 | 2024-07-26 | 18.30 | -1.47 | -7.44% | 11 | 398 |
| - | - | - | - | - | 2024-07-29 | 22.21 | 0.00 | - | 5 | 13 |
| 218.04 | 0.00 | - | 1 | 1 | 2024-07-30 | - | - | - | - | - |
| 219.66 | +15.18 | +7.42% | 7 | 1,229 | 2024-07-31 | 23.80 | -0.20 | -0.83% | 328 | 2,115 |
| 216.55 | 0.00 | - | 2 | 1 | 2024-08-01 | 23.45 | -0.94 | -3.85% | 1 | 20 |
| 219.49 | 0.00 | - | 1 | 37 | 2024-08-02 | 24.90 | -1.40 | -5.32% | 25 | 269 |
| 230.55 | 0.00 | - | 3 | 13 | 2024-08-09 | 29.10 | -2.54 | -8.03% | 19 | 1,304 |
| 237.99 | 0.00 | - | 4 | 146 | 2024-08-16 | 34.44 | -0.16 | -0.46% | 20 | 608 |
| 264.85 | +11.88 | +4.70% | 150 | 2,073 | 2024-08-30 | 46.13 | +1.91 | +4.32% | 1,168 | 1,323 |
| 288.55 | +4.39 | +1.54% | 15 | 22,196 | 2024-09-20 | 56.90 | -0.74 | -1.28% | 419 | 28,928 |
| 290.20 | 0.00 | - | 1 | 1,128 | 2024-09-30 | 63.00 | -0.53 | -0.83% | 113 | 2,029 |
| 350.96 | 0.00 | - | 2 | 49 | 2024-10-18 | 77.07 | 0.00 | - | 300 | 988 |
| 351.85 | 0.00 | - | 4 | 769 | 2024-10-31 | 81.30 | -2.60 | -3.10% | 22 | 2,923 |
| 383.70 | 0.00 | - | - | 1 | 2024-11-15 | 94.27 | -4.93 | -4.97% | 4 | 5,565 |
| 389.41 | 0.00 | - | 2 | 8 | 2024-11-29 | 97.08 | 0.00 | - | 58 | 35 |
| 402.50 | +2.10 | +0.52% | 18 | 22,968 | 2024-12-20 | 111.22 | +0.07 | +0.06% | 1,225 | 28,083 |
| 426.22 | 0.00 | - | 3 | 552 | 2024-12-31 | 115.50 | +0.80 | +0.70% | 1 | 3,714 |
| 443.27 | 0.00 | - | 3 | 8,926 | 2025-01-17 | 119.40 | -2.08 | -1.71% | 25 | 6,056 |
| 436.31 | 0.00 | - | 4 | 3,668 | 2025-02-21 | 140.00 | 0.00 | - | 801 | 2,275 |
| 494.04 | +0.80 | +0.16% | 1 | 8,449 | 2025-03-21 | 146.91 | -6.05 | -3.96% | 4 | 10,521 |
| 504.08 | +11.16 | +2.26% | 150 | 584 | 2025-03-31 | 153.31 | -3.24 | -2.07% | 152 | 799 |
| 483.87 | 0.00 | - | 10 | 2,168 | 2025-04-17 | 162.99 | 0.00 | - | 3 | 474 |
| 557.96 | 0.00 | - | 3 | 3,517 | 2025-05-16 | 172.10 | 0.00 | - | 43 | 717 |
| 570.13 | -3.63 | -0.63% | 70 | 5,637 | 2025-06-20 | 184.74 | +1.58 | +0.86% | 4 | 6,470 |
| 662.35 | 0.00 | - | - | 4 | 2025-09-19 | 209.50 | 0.00 | - | 100 | 100 |
| 728.59 | 0.00 | - | 80 | 4,088 | 2025-12-19 | 240.95 | 0.00 | - | 11 | 4,852 |
| 904.38 | 0.00 | - | 130 | 2,579 | 2026-12-18 | 315.56 | 0.00 | - | 10 | 2,095 |
| 1,029.84 | 0.00 | - | 1 | 8 | 2027-12-17 | 382.50 | 0.00 | - | 1 | 148 |
| 1,335.00 | 0.00 | - | 2 | 133 | 2028-12-15 | 441.49 | 0.00 | - | 200 | 330 |
| 1,485.56 | 0.00 | - | 1 | 113 | 2029-12-21 | 478.91 | 0.00 | - | 1 | 193 |
© 2024 Yahoo. All rights reserved.