Singapore markets open in 5 hours 55 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,464.64 -4.66 (-0.09%) Dow
39,137.43 +25.27 (+0.06%) Nasdaq
17,739.22 +21.57 (+0.12%) Bitcoin USD
60,799.23 -1,456.03 (-2.34%) 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:5420.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 51.60 | +0.90 | +1.78% | 1,157 | 490 | 2024-06-26 | 0.05 | -0.55 | -91.67% | 21,516 | 2,156 |
| 50.96 | +11.66 | +29.67% | 14 | 90 | 2024-06-27 | 0.72 | -1.83 | -71.76% | 3,607 | 1,602 |
| 53.13 | -5.84 | -9.90% | 26 | 1,104 | 2024-06-28 | 3.26 | -2.57 | -44.08% | 844 | 2,572 |
| 56.40 | +0.91 | +1.64% | 2 | 399 | 2024-07-01 | 6.90 | -2.22 | -24.34% | 85 | 460 |
| 65.52 | 0.00 | - | 5 | 61 | 2024-07-02 | 8.00 | -3.20 | -26.27% | 13 | 387 |
| 62.13 | -2.97 | -4.56% | 7 | 33 | 2024-07-03 | 10.10 | -1.33 | -11.64% | 121 | 106 |
| 71.64 | -1.06 | -1.46% | 2 | 2,399 | 2024-07-05 | 13.72 | -2.25 | -14.09% | 105 | 330 |
| 79.90 | 0.00 | - | 15 | 175 | 2024-07-08 | 16.22 | -2.88 | -15.08% | 18 | 97 |
| 67.64 | 0.00 | - | 6 | 26 | 2024-07-09 | 21.65 | -2.59 | -10.68% | 6 | 51 |
| 76.70 | +3.87 | +5.31% | 1 | 13 | 2024-07-10 | 22.53 | -0.83 | -3.55% | 26 | 96 |
| 93.15 | 0.00 | - | 5 | 5 | 2024-07-11 | 37.12 | 0.00 | - | 5 | 11 |
| 87.20 | +1.09 | +1.27% | 18 | 232 | 2024-07-12 | 27.62 | -1.71 | -5.83% | 94 | 135 |
| 92.82 | 0.00 | - | 40 | 50 | 2024-07-15 | 31.87 | 0.00 | - | 1 | 132 |
| 90.37 | 0.00 | - | 3 | 5 | 2024-07-16 | 36.95 | 0.00 | - | 120 | 164 |
| 94.09 | +3.03 | +3.33% | 1 | 46 | 2024-07-17 | 29.77 | -10.38 | -25.85% | 4 | 48 |
| 113.61 | 0.00 | - | 43 | 32 | 2024-07-18 | 34.59 | 0.00 | - | 20 | 108 |
| 92.46 | -4.08 | -4.23% | 3 | 460 | 2024-07-19 | 33.80 | -7.72 | -18.59% | 25 | 417 |
| 101.91 | +3.00 | +3.03% | 1 | 49 | 2024-07-22 | 34.43 | -5.06 | -12.81% | 1 | 49 |
| 102.38 | 0.00 | - | 2 | 67 | 2024-07-23 | 35.63 | -7.39 | -17.18% | 1 | 80 |
| 107.36 | -18.56 | -14.74% | 2 | 12 | 2024-07-24 | 37.90 | -6.85 | -15.31% | 7 | 10 |
| 113.56 | +2.73 | +2.46% | 3 | 58 | 2024-07-26 | 39.55 | -8.13 | -17.05% | 4 | 52 |
| - | - | - | - | - | 2024-07-29 | 43.69 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 2024-07-30 | 47.30 | 0.00 | - | 1 | 1 |
| 113.58 | -7.66 | -6.32% | 6 | 119 | 2024-07-31 | 45.25 | -7.45 | -14.14% | 3 | 230 |
| 115.74 | 0.00 | - | 2 | 243 | 2024-08-01 | 53.22 | 0.00 | - | 8 | 5 |
| 127.40 | -15.31 | -10.73% | 2 | 26 | 2024-08-02 | 51.38 | -2.75 | -5.08% | 2 | 84 |
| 139.56 | 0.00 | - | 8 | 7 | 2024-08-09 | 52.92 | -2.03 | -3.69% | 5 | 25 |
| 146.10 | -3.80 | -2.54% | 1 | 218 | 2024-08-16 | 60.40 | 0.00 | - | 11 | 166 |
| 159.15 | 0.00 | - | 366 | 833 | 2024-08-30 | 73.16 | 0.00 | - | 1 | 52 |
| 192.30 | +4.76 | +2.54% | 2 | 80 | 2024-09-20 | 84.04 | 0.00 | - | 18 | 289 |
| 205.46 | 0.00 | - | 1 | 91 | 2024-09-30 | 93.12 | 0.00 | - | 1 | 21 |
| 158.70 | 0.00 | - | 30 | 40 | 2024-10-18 | 100.23 | -23.06 | -18.70% | 1 | 1 |
| 264.74 | 0.00 | - | 2 | 107 | 2024-10-31 | 103.63 | 0.00 | - | 2 | 7 |
| 280.39 | 0.00 | - | 11 | 34 | 2024-11-15 | 126.07 | 0.00 | - | 1 | 5 |
| 217.80 | 0.00 | - | - | 1 | 2024-11-29 | 123.97 | 0.00 | - | - | 2 |
| 320.50 | 0.00 | - | 6 | 16 | 2024-12-31 | 147.63 | 0.00 | - | 4 | 108 |
© 2024 Yahoo. All rights reserved.