Singapore markets open in 6 hours 45 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,469.19 -0.11 (-0.00%) Dow
39,163.11 +50.95 (+0.13%) Nasdaq
17,767.61 +49.96 (+0.28%) Bitcoin USD
61,031.27 -194.55 (-0.32%) CMC Crypto 200
1,269.05 -14.73 (-1.15%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:5400.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.87 | -2.71 | -4.01% | 558 | 2,715 | 2024-06-26 | 0.07 | -0.13 | -72.22% | 9,586 | 5,938 |
| 68.57 | -6.66 | -8.85% | 5 | 1,212 | 2024-06-27 | 0.40 | -0.70 | -60.87% | 1,795 | 3,240 |
| 75.00 | -1.34 | -1.76% | 57 | 9,194 | 2024-06-28 | 2.34 | -0.94 | -29.75% | 6,036 | 12,888 |
| 76.30 | +2.62 | +3.56% | 63 | 456 | 2024-07-01 | 4.00 | -1.50 | -27.27% | 1,022 | 2,722 |
| 72.78 | -7.88 | -9.77% | 1 | 3,353 | 2024-07-02 | 6.12 | -1.38 | -18.40% | 141 | 3,114 |
| 87.24 | +0.39 | +0.45% | 2 | 429 | 2024-07-03 | 6.67 | -1.67 | -20.02% | 151 | 539 |
| 88.77 | +10.07 | +12.80% | 22 | 3,425 | 2024-07-05 | 10.00 | -2.30 | -18.70% | 428 | 4,388 |
| 87.29 | -22.21 | -20.28% | 6 | 1,164 | 2024-07-08 | 12.90 | -2.54 | -16.45% | 40 | 1,015 |
| 89.10 | -4.10 | -4.40% | 1 | 3,566 | 2024-07-09 | 14.29 | -1.78 | -11.08% | 17 | 144 |
| 108.83 | 0.00 | - | 1 | 1,020 | 2024-07-10 | 16.20 | -6.32 | -28.06% | 43 | 786 |
| 106.27 | 0.00 | - | 1 | 60 | 2024-07-11 | 22.15 | -2.40 | -9.78% | 3 | 65 |
| 102.05 | -2.27 | -2.18% | 9 | 1,297 | 2024-07-12 | 21.60 | -2.40 | -10.00% | 244 | 836 |
| 107.65 | 0.00 | - | 4 | 1,213 | 2024-07-15 | 22.48 | -8.66 | -27.81% | 60 | 140 |
| 102.80 | -3.29 | -3.10% | 1 | 12 | 2024-07-16 | 27.67 | -5.43 | -16.40% | 2 | 1,113 |
| 122.19 | 0.00 | - | 2 | 38 | 2024-07-17 | 29.67 | -2.68 | -8.28% | 87 | 562 |
| 111.74 | -17.63 | -13.63% | 2 | 113 | 2024-07-18 | 30.33 | 0.00 | - | 12 | 350 |
| 116.60 | -0.42 | -0.36% | 15 | 21,487 | 2024-07-19 | 29.68 | -1.12 | -3.64% | 282 | 1,065 |
| 136.58 | 0.00 | - | 6 | 233 | 2024-07-22 | 29.63 | -1.88 | -5.97% | 7 | 765 |
| 117.06 | 0.00 | - | 3 | 45 | 2024-07-23 | 30.78 | -5.32 | -14.74% | 1 | 43 |
| 155.07 | 0.00 | - | 3 | 77 | 2024-07-24 | 35.10 | -2.09 | -5.62% | 2 | 19 |
| 136.06 | 0.00 | - | 2 | 14 | 2024-07-25 | 36.23 | 0.00 | - | 77 | 100 |
| 123.90 | -10.70 | -7.95% | 1 | 145 | 2024-07-26 | 36.10 | -0.15 | -0.41% | 19 | 159 |
| - | - | - | - | - | 2024-07-29 | 36.90 | -3.15 | -7.87% | 2 | 4 |
| 134.53 | -3.57 | -2.59% | 2 | 1,425 | 2024-07-31 | 40.90 | -0.95 | -2.27% | 155 | 1,753 |
| - | - | - | - | - | 2024-08-01 | 47.00 | 0.00 | - | 2 | 70 |
| 142.60 | -1.82 | -1.26% | 14 | 222 | 2024-08-02 | 43.69 | -1.98 | -4.34% | 30 | 304 |
| 159.91 | 0.00 | - | 1 | 4 | 2024-08-09 | 47.66 | -2.94 | -5.81% | 10 | 450 |
| 160.40 | -5.30 | -3.20% | 27 | 685 | 2024-08-16 | 54.35 | -0.75 | -1.36% | 155 | 11,089 |
| 181.79 | -2.48 | -1.35% | 23 | 439 | 2024-08-30 | 64.20 | -0.90 | -1.38% | 5 | 2,298 |
| 203.30 | 0.00 | - | 2 | 442 | 2024-09-20 | 79.18 | +0.38 | +0.48% | 452 | 31,079 |
| 217.40 | -5.57 | -2.50% | 3 | 2,538 | 2024-09-30 | 83.15 | -2.28 | -2.67% | 13 | 2,144 |
| 243.21 | -2.97 | -1.21% | 1 | 9,874 | 2024-10-18 | 93.53 | -2.46 | -2.56% | 60 | 4,789 |
| 254.85 | -21.88 | -7.91% | 1 | 220 | 2024-10-31 | 106.20 | 0.00 | - | 1 | 817 |
| 287.00 | 0.00 | - | 42 | 2,743 | 2024-11-15 | 123.50 | 0.00 | - | 235 | 4,925 |
| 315.16 | 0.00 | - | 1 | 22 | 2024-11-29 | 128.09 | -1.59 | -1.23% | 4 | 119 |
| 320.08 | -7.18 | -2.19% | 32 | 23,759 | 2024-12-20 | 132.78 | -1.40 | -1.04% | 228 | 9,425 |
| 339.06 | 0.00 | - | 120 | 1,505 | 2024-12-31 | 147.84 | 0.00 | - | 181 | 961 |
| 345.00 | 0.00 | - | 79 | 5,839 | 2025-01-17 | 144.27 | -8.60 | -5.63% | 10 | 4,186 |
| 386.48 | -2.38 | -0.61% | 2 | 3,738 | 2025-02-21 | 167.34 | 0.00 | - | 322 | 1,411 |
| 412.81 | -5.33 | -1.27% | 4 | 3,082 | 2025-03-21 | 173.01 | -2.97 | -1.69% | 9 | 3,622 |
| 420.47 | 0.00 | - | 3 | 596 | 2025-03-31 | 182.21 | 0.00 | - | 4 | 399 |
| 443.90 | 0.00 | - | 4 | 2,721 | 2025-04-17 | 180.27 | -5.98 | -3.21% | 7 | 305 |
| 444.33 | 0.00 | - | 2 | 883 | 2025-05-16 | 199.56 | 0.00 | - | 4 | 187 |
| 501.60 | 0.00 | - | 20 | 9,003 | 2025-06-20 | 205.97 | +0.39 | +0.19% | 88 | 3,407 |
| - | - | - | - | - | 2025-07-18 | 213.42 | 0.00 | - | 3 | 4 |
| 577.92 | 0.00 | - | 3 | 7 | 2025-09-19 | 235.01 | -4.99 | -2.08% | 10 | 326 |
| 648.00 | +22.00 | +3.51% | 1 | 4,354 | 2025-12-19 | 260.24 | -0.92 | -0.35% | 673 | 5,458 |
| 889.92 | 0.00 | - | 25 | 1,039 | 2026-12-18 | 353.36 | 0.00 | - | 2 | 719 |
| 1,073.00 | 0.00 | - | 1 | 889 | 2027-12-17 | 390.00 | 0.00 | - | 1 | 783 |
| 1,248.00 | 0.00 | - | 1 | 301 | 2028-12-15 | 456.62 | 0.00 | - | 1 | 242 |
| 1,439.12 | 0.00 | - | 1 | 8 | 2029-12-21 | 497.32 | -4.62 | -0.92% | 1 | 423 |
© 2024 Yahoo. All rights reserved.