Singapore markets open in 7 hours
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.12 -0.18 (-0.00%) Dow
39,151.54 +39.38 (+0.10%) Nasdaq
17,768.85 +51.20 (+0.29%) Bitcoin USD
61,130.23 -301.11 (-0.49%) CMC Crypto 200
1,264.96 -18.83 (-1.47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Strike:5375.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 91.58 | -1.82 | -1.95% | 126 | 1,449 | 2024-06-26 | 0.05 | -0.05 | -50.00% | 2,043 | 2,859 |
| 93.23 | +16.65 | +21.74% | 33 | 80 | 2024-06-27 | 0.22 | -0.23 | -51.11% | 1,028 | 1,687 |
| 95.63 | -3.82 | -3.84% | 2 | 2,459 | 2024-06-28 | 1.05 | -0.60 | -36.36% | 2,127 | 7,843 |
| 101.00 | -12.18 | -10.76% | 203 | 1,300 | 2024-07-01 | 2.73 | -0.27 | -9.00% | 245 | 917 |
| 99.66 | -21.43 | -17.70% | 10 | 146 | 2024-07-02 | 3.71 | -0.59 | -13.72% | 141 | 381 |
| 129.58 | 0.00 | - | 2 | 210 | 2024-07-03 | 4.20 | -1.07 | -20.30% | 264 | 820 |
| 104.53 | 0.00 | - | 25 | 927 | 2024-07-05 | 8.17 | -0.13 | -1.57% | 678 | 3,415 |
| 144.50 | 0.00 | - | 4 | 28 | 2024-07-08 | 9.37 | -1.43 | -13.24% | 22 | 216 |
| 115.09 | -36.06 | -23.86% | 9 | 10 | 2024-07-09 | 10.54 | -1.89 | -15.21% | 2 | 72 |
| 125.17 | 0.00 | - | 1 | 33 | 2024-07-10 | 14.57 | +0.83 | +6.04% | 24 | 377 |
| 133.26 | 0.00 | - | 1 | 11 | 2024-07-11 | 19.55 | -0.14 | -0.71% | 6 | 478 |
| 129.12 | +4.12 | +3.30% | 11 | 641 | 2024-07-12 | 17.40 | -1.66 | -8.71% | 47 | 649 |
| 127.87 | 0.00 | - | 3 | 10 | 2024-07-15 | 18.59 | -6.13 | -24.80% | 3 | 57 |
| 110.58 | 0.00 | - | 18 | 13 | 2024-07-16 | 23.30 | -0.65 | -2.71% | 1 | 91 |
| 127.84 | -20.79 | -13.99% | 1 | 529 | 2024-07-17 | 22.92 | -0.68 | -2.88% | 2 | 971 |
| 120.41 | 0.00 | - | 2 | 11 | 2024-07-18 | 27.25 | 0.00 | - | 1 | 631 |
| 140.39 | +2.35 | +1.70% | 4 | 665 | 2024-07-19 | 26.67 | +1.73 | +6.94% | 57 | 549 |
| 155.00 | 0.00 | - | - | 4 | 2024-07-22 | 29.45 | 0.00 | - | 1 | 135 |
| 162.32 | 0.00 | - | - | 1 | 2024-07-23 | 30.87 | 0.00 | - | 1 | 46 |
| 144.42 | 0.00 | - | 1 | 6 | 2024-07-24 | 30.00 | -1.92 | -6.02% | 25 | 194 |
| 166.02 | 0.00 | - | 6 | 4 | 2024-07-25 | 30.00 | -3.55 | -10.58% | 1 | 210 |
| 151.77 | 0.00 | - | 15 | 39 | 2024-07-26 | 29.70 | -5.32 | -15.19% | 11 | 55 |
| 164.77 | 0.00 | - | 2 | 1 | 2024-07-29 | 36.57 | 0.00 | - | 3 | 14 |
| 183.15 | 0.00 | - | 4 | 380 | 2024-07-31 | 37.12 | -4.13 | -10.01% | 7 | 709 |
| 171.58 | 0.00 | - | 8 | 6 | 2024-08-01 | 37.37 | -4.85 | -11.49% | 3 | 44 |
| 166.90 | 0.00 | - | 1 | 47 | 2024-08-02 | 38.72 | -1.84 | -4.54% | 4 | 180 |
| 168.08 | +16.26 | +10.71% | 2 | 1 | 2024-08-09 | - | - | - | - | - |
| 159.80 | 0.00 | - | 9 | 364 | 2024-08-16 | 47.41 | -5.52 | -10.43% | 1 | 156 |
| 198.13 | 0.00 | - | 8 | 107 | 2024-08-30 | 59.99 | 0.00 | - | 4 | 490 |
| 231.90 | 0.00 | - | 8 | 4,586 | 2024-09-20 | 73.14 | 0.00 | - | 4 | 5,515 |
| 235.83 | 0.00 | - | 8 | 115 | 2024-09-30 | 82.61 | 0.00 | - | 1 | 525 |
| 259.10 | +1.40 | +0.54% | 2 | 13 | 2024-10-18 | 93.40 | 0.00 | - | 1 | 34 |
| 193.73 | 0.00 | - | 7 | 72 | 2024-10-31 | 95.40 | 0.00 | - | 53 | 1,000 |
| 334.80 | 0.00 | - | 2 | 73 | 2024-11-15 | 109.38 | -0.72 | -0.65% | 10 | 683 |
| 315.69 | 0.00 | - | 4 | 12 | 2024-11-29 | 112.33 | 0.00 | - | 6 | 33 |
| 357.16 | 0.00 | - | 40 | 1,451 | 2024-12-20 | 128.90 | +1.10 | +0.86% | 12 | 1,920 |
| 372.22 | 0.00 | - | 1 | 143 | 2024-12-31 | 129.80 | 0.00 | - | 6 | 428 |
| 378.26 | 0.00 | - | 4 | 809 | 2025-01-17 | 136.60 | -8.60 | -5.92% | 8 | 3,602 |
| 407.04 | 0.00 | - | 20 | 239 | 2025-02-21 | 153.85 | -5.65 | -3.54% | 3 | 949 |
| 431.54 | 0.00 | - | 2 | 867 | 2025-03-21 | 166.80 | +0.79 | +0.48% | 4 | 2,096 |
| 437.92 | 0.00 | - | 1 | 419 | 2025-03-31 | 168.42 | 0.00 | - | 4 | 778 |
| 461.31 | 0.00 | - | 2 | 73 | 2025-04-17 | 179.85 | 0.00 | - | 9 | 168 |
| 374.82 | 0.00 | - | - | 15 | 2025-05-16 | 214.55 | 0.00 | - | 10 | 20 |
| 529.82 | 0.00 | - | 1 | 135 | 2025-06-20 | 201.30 | 0.00 | - | 4,106 | 4,243 |
| 803.20 | 0.00 | - | - | 1 | 2026-06-18 | 287.40 | 0.00 | - | - | 1 |
© 2024 Yahoo. All rights reserved.