Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.60 -4.70 (-0.09%) Dow
39,137.08 +24.92 (+0.06%) Nasdaq
17,738.40 +20.75 (+0.12%) Bitcoin USD
60,789.19 -1,469.07 (-2.36%) CMC Crypto 200
1,265.94 -17.84 (-1.39%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:5390.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | +5.60 | +7.05% | 24 | 140 | 2024-06-26 | 0.05 | -0.10 | -66.67% | 4,997 | 2,139 |
| 84.15 | +6.71 | +8.66% | 30 | 32 | 2024-06-27 | 0.20 | -0.60 | -73.17% | 1,188 | 526 |
| 83.37 | -2.03 | -2.38% | 2 | 424 | 2024-06-28 | 1.15 | -1.35 | -54.00% | 867 | 2,013 |
| 81.46 | 0.00 | - | 3 | 146 | 2024-07-01 | 3.11 | -1.19 | -27.67% | 236 | 666 |
| 104.77 | 0.00 | - | 5 | 58 | 2024-07-02 | 4.44 | -1.65 | -27.09% | 143 | 158 |
| 89.04 | -3.39 | -3.67% | 5 | 85 | 2024-07-03 | 5.62 | -1.68 | -23.01% | 76 | 183 |
| 100.57 | +8.02 | +8.67% | 1 | 118 | 2024-07-05 | 8.61 | -1.74 | -16.81% | 57 | 464 |
| 97.35 | 0.00 | - | 1 | 84 | 2024-07-08 | 11.42 | -1.08 | -8.64% | 12 | 112 |
| 86.50 | 0.00 | - | 14 | 262 | 2024-07-09 | 14.55 | -2.21 | -13.19% | 4 | 12 |
| 102.78 | -12.26 | -10.66% | 1 | 16 | 2024-07-10 | 14.12 | -6.15 | -30.34% | 42 | 130 |
| 103.83 | 0.00 | - | 64 | 78 | 2024-07-11 | 21.65 | -2.15 | -9.03% | 2 | 20 |
| 113.30 | 0.00 | - | 9 | 108 | 2024-07-12 | 20.53 | -1.34 | -6.13% | 107 | 224 |
| 124.38 | 0.00 | - | 1 | 13 | 2024-07-15 | 25.68 | -0.82 | -3.09% | 1 | 84 |
| 118.03 | 0.00 | - | 29 | 29 | 2024-07-16 | 24.05 | -2.55 | -9.59% | 4 | 8 |
| 119.90 | 0.00 | - | 4 | 5 | 2024-07-17 | 26.81 | +0.85 | +3.27% | 22 | 121 |
| 117.64 | -9.61 | -7.55% | 2 | 16 | 2024-07-18 | 33.90 | 0.00 | - | 8 | 18 |
| 128.58 | +13.72 | +11.94% | 1 | 605 | 2024-07-19 | 26.10 | -2.47 | -8.65% | 39 | 683 |
| 122.26 | 0.00 | - | 14 | 7 | 2024-07-22 | 31.80 | 0.00 | - | 3 | 4 |
| 146.66 | 0.00 | - | 2 | 3 | 2024-07-24 | 33.10 | -15.14 | -31.38% | 1 | 69 |
| 115.94 | 0.00 | - | - | 4 | 2024-07-25 | 36.52 | 0.00 | - | 10 | 33 |
| 148.80 | 0.00 | - | 7 | 82 | 2024-07-26 | 32.35 | -4.73 | -12.76% | 4 | 46 |
| 143.70 | 0.00 | - | 7 | 72 | 2024-07-31 | 42.91 | 0.00 | - | 1 | 118 |
| 135.95 | 0.00 | - | 36 | 22 | 2024-08-01 | 45.42 | 0.00 | - | 55 | 29 |
| 155.91 | 0.00 | - | 1 | 40 | 2024-08-02 | 46.80 | 0.00 | - | 3 | 116 |
| 138.74 | 0.00 | - | - | 12 | 2024-08-09 | 51.00 | +2.82 | +5.85% | 1 | 8 |
| 169.20 | 0.00 | - | 6 | 70 | 2024-08-16 | 54.30 | 0.00 | - | 68 | 104 |
| 192.90 | 0.00 | - | 2 | 163 | 2024-08-30 | 61.74 | -7.64 | -11.01% | 20 | 131 |
| 218.89 | 0.00 | - | 2 | 100 | 2024-09-20 | 78.06 | -4.72 | -5.70% | 4 | 899 |
| 244.40 | 0.00 | - | 4 | 83 | 2024-09-30 | 83.15 | -1.73 | -2.04% | 1 | 67 |
| 251.40 | +4.20 | +1.70% | 1 | 14 | 2024-10-18 | 96.47 | 0.00 | - | 4 | 303 |
| 269.00 | +123.28 | +84.60% | 4 | 42 | 2024-10-31 | 106.87 | 0.00 | - | 2 | 214 |
| 309.40 | 0.00 | - | 1 | 15 | 2024-11-15 | 113.96 | 0.00 | - | 4 | 6 |
| 326.72 | 0.00 | - | 2 | 3 | 2024-11-29 | 126.60 | 0.00 | - | 14 | 46 |
| 256.30 | 0.00 | - | 2 | 1 | 2024-12-31 | 145.14 | 0.00 | - | 180 | 225 |
© 2024 Yahoo. All rights reserved.