Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.25 -3.05 (-0.06%) Dow
39,143.37 +31.21 (+0.08%) Nasdaq
17,752.02 +34.37 (+0.19%) Bitcoin USD
60,996.68 -582.74 (-0.95%) 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 01:29PM EDT. Market open.
Strike:5380.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.49 | -1.90 | -2.17% | 45 | 182 | 2024-06-26 | 0.05 | -0.05 | -50.00% | 2,159 | 5,560 |
| 86.59 | -8.19 | -8.64% | 8 | 49 | 2024-06-27 | 0.35 | -0.20 | -38.46% | 597 | 458 |
| 89.94 | -3.71 | -3.96% | 30 | 1,331 | 2024-06-28 | 1.60 | -0.25 | -13.51% | 730 | 1,186 |
| 99.20 | +7.90 | +8.65% | 5 | 170 | 2024-07-01 | 3.12 | -0.38 | -10.86% | 209 | 483 |
| 97.50 | +13.25 | +15.73% | 10 | 611 | 2024-07-02 | 4.19 | -1.01 | -19.42% | 99 | 163 |
| 99.51 | -7.53 | -7.03% | 7 | 48 | 2024-07-03 | 5.30 | -0.47 | -8.15% | 61 | 96 |
| 100.95 | 0.00 | - | 1 | 137 | 2024-07-05 | 7.18 | -2.42 | -25.21% | 21 | 405 |
| 112.32 | 0.00 | - | 36 | 41 | 2024-07-08 | 11.02 | -0.03 | -0.27% | 438 | 762 |
| 111.82 | 0.00 | - | 4 | 17 | 2024-07-09 | 12.98 | -2.26 | -14.83% | 3 | 23 |
| 111.09 | 0.00 | - | 2 | 8 | 2024-07-10 | 13.92 | -4.23 | -23.31% | 18 | 49 |
| 109.98 | 0.00 | - | 1 | 6 | 2024-07-11 | 17.83 | -2.84 | -13.74% | 1 | 7 |
| 133.86 | 0.00 | - | 18 | 250 | 2024-07-12 | 19.69 | -0.23 | -1.15% | 14 | 244 |
| 111.79 | 0.00 | - | 2 | 12 | 2024-07-15 | 22.87 | 0.00 | - | 4 | 123 |
| 116.90 | 0.00 | - | - | 3 | 2024-07-16 | 24.47 | -2.01 | -7.59% | 1 | 256 |
| 72.08 | 0.00 | - | - | 1 | 2024-07-17 | 26.20 | -1.37 | -4.97% | 22 | 89 |
| 125.81 | 0.00 | - | - | 1 | 2024-07-18 | 28.05 | 0.00 | - | 1 | 32 |
| 126.30 | 0.00 | - | 1 | 230 | 2024-07-19 | 25.90 | 0.00 | - | 21 | 372 |
| 127.62 | 0.00 | - | - | 2 | 2024-07-22 | 30.52 | 0.00 | - | 5 | 62 |
| - | - | - | - | - | 2024-07-23 | 31.78 | -1.51 | -4.54% | 1 | 185 |
| 85.63 | 0.00 | - | - | 2 | 2024-07-24 | 29.95 | +0.33 | +1.11% | 6 | 79 |
| 133.37 | 0.00 | - | 4 | 2 | 2024-07-25 | 31.14 | 0.00 | - | 2 | 4 |
| 153.80 | 0.00 | - | 1 | 106 | 2024-07-26 | 32.50 | 0.00 | - | 46 | 47 |
| 160.86 | 0.00 | - | 8 | 4 | 2024-07-29 | - | - | - | - | - |
| 156.16 | 0.00 | - | 1 | 61 | 2024-07-31 | 38.78 | -1.73 | -4.27% | 1 | 157 |
| 167.67 | 0.00 | - | 2 | 2 | 2024-08-01 | 42.98 | 0.00 | - | 1 | 22 |
| 158.92 | 0.00 | - | 5 | 81 | 2024-08-02 | 41.15 | +0.85 | +2.11% | 2 | 167 |
| 156.07 | 0.00 | - | - | 1 | 2024-08-09 | 48.77 | 0.00 | - | 5 | 35 |
| 169.81 | -4.69 | -2.69% | 183 | 712 | 2024-08-16 | 48.31 | -6.58 | -11.99% | 1 | 1,067 |
| 194.56 | 0.00 | - | 10 | 96 | 2024-08-30 | 62.00 | 0.00 | - | 16 | 51 |
| 221.00 | +3.20 | +1.47% | 2 | 1,559 | 2024-09-20 | 75.75 | -3.18 | -4.03% | 30 | 2,573 |
| 232.31 | 0.00 | - | 10 | 175 | 2024-09-30 | 81.97 | +4.42 | +5.70% | 1 | 101 |
| 278.70 | 0.00 | - | 1 | 17 | 2024-10-18 | 88.63 | -2.67 | -2.92% | 58 | 144 |
| 260.97 | 0.00 | - | 43 | 107 | 2024-10-31 | 93.52 | 0.00 | - | 3 | 54 |
| 190.89 | 0.00 | - | 3 | 51 | 2024-11-15 | 116.10 | 0.00 | - | 1 | 1 |
| 292.77 | 0.00 | - | 70 | 51 | 2024-11-29 | 113.99 | 0.00 | - | 92 | 61 |
| 347.30 | +73.17 | +26.69% | 2 | 2 | 2024-12-31 | 136.07 | 0.00 | - | 1 | 980 |
© 2024 Yahoo. All rights reserved.