Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.26 -3.04 (-0.06%) Dow
39,152.14 +39.98 (+0.10%) Nasdaq
17,752.84 +35.19 (+0.20%) Bitcoin USD
61,113.34 -170.33 (-0.28%) CMC Crypto 200
1,265.67 -18.12 (-1.41%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:5370.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.22 | +0.32 | +0.33% | 73 | 271 | 2024-06-26 | 0.05 | -0.05 | -50.00% | 1,458 | 1,442 |
| 99.22 | +11.35 | +12.92% | 53 | 15 | 2024-06-27 | 0.15 | -0.25 | -62.50% | 581 | 742 |
| 99.13 | -5.27 | -5.05% | 3 | 2,274 | 2024-06-28 | 0.90 | -0.49 | -35.25% | 523 | 1,528 |
| 94.66 | -2.70 | -2.77% | 2 | 74 | 2024-07-01 | 2.00 | -0.37 | -15.61% | 351 | 1,721 |
| 114.97 | 0.00 | - | 2 | 64 | 2024-07-02 | 2.60 | -1.36 | -34.34% | 21 | 166 |
| 99.91 | +7.03 | +7.57% | 2 | 224 | 2024-07-03 | 3.80 | -0.80 | -17.39% | 180 | 216 |
| 109.20 | +0.30 | +0.28% | 16 | 349 | 2024-07-05 | 6.55 | -1.22 | -15.70% | 34 | 302 |
| 144.99 | 0.00 | - | 5 | 40 | 2024-07-08 | 10.56 | -3.34 | -24.03% | 202 | 989 |
| 104.20 | 0.00 | - | 4 | 6 | 2024-07-09 | 14.19 | 0.00 | - | 14 | 84 |
| 133.85 | 0.00 | - | 12 | 17 | 2024-07-10 | 11.91 | -1.54 | -11.45% | 66 | 37 |
| 124.89 | 0.00 | - | 2 | 45 | 2024-07-11 | 18.60 | -4.44 | -19.27% | 8 | 13 |
| 141.69 | 0.00 | - | 1 | 73 | 2024-07-12 | 16.91 | -1.95 | -10.34% | 38 | 257 |
| 124.30 | 0.00 | - | 4 | 85 | 2024-07-15 | 21.65 | 0.00 | - | 501 | 512 |
| 114.23 | 0.00 | - | 26 | 14 | 2024-07-16 | 20.57 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 2024-07-17 | 21.50 | -3.09 | -12.57% | 20 | 43 |
| 116.32 | 0.00 | - | 2 | 1 | 2024-07-18 | 25.15 | 0.00 | - | 6 | 36 |
| 140.40 | 0.00 | - | 18 | 1,360 | 2024-07-19 | 24.20 | +0.90 | +3.86% | 4 | 938 |
| - | - | - | - | - | 2024-07-22 | 23.75 | -1.50 | -5.94% | 1 | 53 |
| - | - | - | - | - | 2024-07-23 | 24.85 | -5.02 | -16.81% | 2 | 34 |
| 158.37 | 0.00 | - | 5 | 6 | 2024-07-24 | 29.00 | +0.90 | +3.20% | 7 | 5 |
| 143.31 | 0.00 | - | - | 21 | 2024-07-25 | 29.05 | -3.45 | -10.62% | 1 | 94 |
| 157.32 | 0.00 | - | 6 | 26 | 2024-07-26 | 30.81 | +0.67 | +2.22% | 3 | 38 |
| 171.75 | 0.00 | - | 2 | 94 | 2024-07-31 | 34.35 | -2.40 | -6.53% | 5 | 34 |
| - | - | - | - | - | 2024-08-01 | 38.50 | +1.67 | +4.53% | 4 | 2 |
| 173.21 | 0.00 | - | 12 | 16 | 2024-08-02 | 37.10 | -1.30 | -3.39% | 155 | 194 |
| 142.60 | 0.00 | - | 2 | 32 | 2024-08-09 | 45.81 | +2.07 | +4.73% | 1 | 60 |
| 183.00 | -19.86 | -9.79% | 4 | 520 | 2024-08-16 | 50.40 | +2.43 | +5.07% | 1 | 311 |
| 200.62 | +20.37 | +11.30% | 5 | 40 | 2024-08-30 | 61.04 | 0.00 | - | 6 | 62 |
| 232.61 | 0.00 | - | 2 | 75 | 2024-09-20 | 72.56 | 0.00 | - | 20 | 95 |
| 258.70 | 0.00 | - | 1 | 13 | 2024-09-30 | 80.13 | -1.87 | -2.28% | 2 | 42 |
| 285.80 | 0.00 | - | 1 | 50 | 2024-10-18 | 102.30 | 0.00 | - | 14 | 61 |
| 212.38 | 0.00 | - | 13 | 24 | 2024-10-31 | 92.45 | 0.00 | - | 3 | 58 |
| 278.92 | 0.00 | - | 4 | 28 | 2024-11-15 | 113.60 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 2024-11-29 | 149.14 | 0.00 | - | 2 | 52 |
| - | - | - | - | - | 2024-12-31 | 136.60 | 0.00 | - | 1 | 14 |
© 2024 Yahoo. All rights reserved.