Singapore markets open in 7 hours 9 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.38 -2.92 (-0.05%) Dow
39,140.75 +28.59 (+0.07%) Nasdaq
17,757.32 +39.66 (+0.22%) Bitcoin USD
61,037.84 -549.90 (-0.89%) CMC Crypto 200
1,269.31 -14.47 (-1.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:5350.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 115.47 | -3.94 | -3.30% | 851 | 1,761 | 2024-06-26 | 0.05 | -0.05 | -50.00% | 2,010 | 7,259 |
| 122.23 | +4.34 | +3.68% | 19 | 355 | 2024-06-27 | 0.12 | -0.13 | -52.00% | 153 | 4,397 |
| 121.98 | -1.82 | -1.47% | 818 | 10,467 | 2024-06-28 | 0.65 | -0.20 | -23.53% | 14,937 | 22,821 |
| 120.12 | -9.64 | -7.43% | 202 | 2,438 | 2024-07-01 | 1.05 | -0.60 | -36.36% | 436 | 1,500 |
| 124.95 | 0.00 | - | 1 | 2,355 | 2024-07-02 | 2.13 | -0.47 | -18.08% | 1,632 | 3,480 |
| 130.38 | +15.92 | +13.91% | 7 | 1,261 | 2024-07-03 | 2.80 | -0.22 | -7.28% | 2,921 | 2,280 |
| 121.73 | -8.37 | -6.43% | 2 | 1,895 | 2024-07-05 | 4.38 | -1.22 | -21.79% | 207 | 2,406 |
| 131.94 | -28.22 | -17.62% | 1 | 294 | 2024-07-08 | 6.76 | -0.91 | -11.86% | 10 | 2,663 |
| 142.00 | +5.40 | +3.95% | 1 | 218 | 2024-07-09 | 7.59 | -1.90 | -20.02% | 17 | 338 |
| 151.02 | 0.00 | - | 1 | 105 | 2024-07-10 | 9.60 | -1.00 | -9.43% | 29 | 1,931 |
| 145.30 | 0.00 | - | 6 | 539 | 2024-07-11 | 13.88 | -1.52 | -9.87% | 5 | 691 |
| 161.66 | 0.00 | - | 1 | 1,313 | 2024-07-12 | 13.08 | -1.10 | -7.76% | 123 | 929 |
| 145.33 | 0.00 | - | 5 | 18 | 2024-07-15 | 15.75 | -4.90 | -23.73% | 20 | 596 |
| 145.80 | 0.00 | - | 6 | 19 | 2024-07-16 | 17.88 | 0.00 | - | 6 | 20 |
| 144.03 | -10.40 | -6.73% | 2 | 21 | 2024-07-17 | 19.32 | -0.18 | -0.92% | 2 | 1,133 |
| 172.31 | 0.00 | - | 3 | 19 | 2024-07-18 | 19.40 | -2.30 | -10.60% | 4 | 76 |
| 159.18 | 0.00 | - | 6 | 2,180 | 2024-07-19 | 19.80 | -0.42 | -2.08% | 807 | 19,011 |
| 173.69 | 0.00 | - | - | 2 | 2024-07-22 | 25.23 | +2.38 | +10.42% | 1 | 533 |
| - | - | - | - | - | 2024-07-23 | 21.55 | -1.90 | -8.10% | 1 | 272 |
| 93.89 | 0.00 | - | - | 1 | 2024-07-24 | 25.30 | +0.30 | +1.20% | 1 | 422 |
| 158.23 | 0.00 | - | - | 1 | 2024-07-25 | 26.00 | 0.00 | - | 227 | 488 |
| 166.25 | 0.00 | - | 1 | 268 | 2024-07-26 | 25.00 | -1.30 | -4.94% | 8 | 387 |
| 163.68 | -21.40 | -11.56% | 1 | 4 | 2024-07-29 | 29.48 | -3.62 | -10.94% | 3 | 45 |
| 172.03 | -7.97 | -4.43% | 114 | 2,269 | 2024-07-31 | 31.60 | +0.25 | +0.80% | 428 | 2,471 |
| - | - | - | - | - | 2024-08-01 | 35.15 | 0.00 | - | 56 | 31 |
| 180.46 | 0.00 | - | 2 | 71 | 2024-08-02 | 35.80 | +1.50 | +4.37% | 27 | 153 |
| 189.65 | 0.00 | - | 6 | 7 | 2024-08-09 | 38.61 | -1.26 | -3.16% | 12 | 184 |
| 194.58 | -4.89 | -2.45% | 31 | 5,211 | 2024-08-16 | 42.20 | -3.90 | -8.46% | 616 | 4,808 |
| 222.04 | 0.00 | - | 5 | 2,196 | 2024-08-30 | 57.76 | 0.00 | - | 8 | 868 |
| 242.18 | -4.69 | -1.90% | 30 | 16,677 | 2024-09-20 | 68.13 | -0.37 | -0.54% | 72 | 816 |
| 250.00 | 0.00 | - | 6 | 573 | 2024-09-30 | 73.55 | -0.40 | -0.54% | 3 | 1,453 |
| 298.99 | 0.00 | - | 1 | 3,780 | 2024-10-18 | 86.40 | -5.06 | -5.53% | 1 | 46 |
| 313.08 | 0.00 | - | 9 | 33 | 2024-10-31 | 94.70 | 0.00 | - | 20 | 481 |
| 337.87 | 0.00 | - | 2 | 1,715 | 2024-11-15 | 103.38 | -0.72 | -0.69% | 10 | 1,538 |
| 262.24 | 0.00 | - | 2 | 31 | 2024-11-29 | 115.35 | -23.84 | -17.13% | 2 | 162 |
| 376.50 | 0.00 | - | 11 | 6,956 | 2024-12-20 | 123.57 | +1.36 | +1.11% | 139 | 7,064 |
| 375.07 | 0.00 | - | 1 | 1,207 | 2024-12-31 | 129.23 | 0.00 | - | 5 | 720 |
| 389.97 | 0.00 | - | 1 | 1,135 | 2025-01-17 | 137.92 | 0.00 | - | 1 | 2,407 |
| 424.89 | 0.00 | - | 18 | 1,373 | 2025-02-21 | 151.54 | 0.00 | - | 22 | 1,209 |
| 454.88 | 0.00 | - | 150 | 6,726 | 2025-03-21 | 163.59 | 0.00 | - | 50 | 5,581 |
| 477.81 | 0.00 | - | 4 | 30 | 2025-03-31 | 167.31 | 0.00 | - | 9 | 314 |
| 481.34 | 0.00 | - | 2 | 88 | 2025-04-17 | 175.02 | 0.00 | - | 5 | 212 |
| 509.79 | 0.00 | - | 300 | 1,088 | 2025-05-16 | 179.54 | +5.84 | +3.36% | 80 | 44 |
| 549.59 | 0.00 | - | 2 | 2,363 | 2025-06-20 | 195.30 | 0.00 | - | 20 | 1,531 |
| - | - | - | - | - | 2025-09-19 | 223.18 | 0.00 | - | 10 | 35 |
| 681.70 | 0.00 | - | 1 | 994 | 2025-12-19 | 250.80 | 0.00 | - | 11 | 527 |
© 2024 Yahoo. All rights reserved.