Singapore markets open in 7 hours 10 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.54 -2.76 (-0.05%) Dow
39,141.78 +29.62 (+0.08%) Nasdaq
17,758.01 +40.36 (+0.23%) Bitcoin USD
61,037.84 -549.90 (-0.89%) CMC Crypto 200
1,269.31 -14.47 (-1.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:35PM EDT. Market open.
Strike:5425.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.57 | -2.81 | -6.33% | 196 | 813 | 2024-06-26 | 0.17 | -0.63 | -78.75% | 19,242 | 2,968 |
| 43.23 | +0.83 | +1.96% | 250 | 446 | 2024-06-27 | 2.00 | -1.20 | -37.50% | 2,607 | 1,085 |
| 49.38 | -2.97 | -5.67% | 30 | 4,619 | 2024-06-28 | 5.80 | -0.99 | -14.58% | 2,111 | 10,672 |
| 46.50 | -11.01 | -19.14% | 28 | 606 | 2024-07-01 | 9.84 | +0.14 | +1.44% | 1,586 | 1,031 |
| 54.38 | -6.07 | -10.04% | 1 | 944 | 2024-07-02 | 9.70 | -2.50 | -20.49% | 846 | 975 |
| 57.63 | -4.47 | -7.20% | 1 | 42 | 2024-07-03 | 12.50 | -1.17 | -8.56% | 86 | 1,813 |
| 67.99 | -3.01 | -4.24% | 21 | 1,293 | 2024-07-05 | 15.32 | -1.48 | -8.81% | 95 | 3,211 |
| 70.18 | -3.97 | -5.35% | 5 | 563 | 2024-07-08 | 17.70 | -2.65 | -13.02% | 5 | 353 |
| 73.43 | +8.03 | +12.28% | 3 | 40 | 2024-07-09 | 22.95 | +0.09 | +0.39% | 8 | 152 |
| 80.82 | +1.22 | +1.53% | 15 | 535 | 2024-07-10 | 24.44 | +0.46 | +1.92% | 103 | 181 |
| 85.12 | 0.00 | - | 9 | 25 | 2024-07-11 | 33.64 | -5.13 | -13.23% | 1 | 70 |
| 86.65 | +4.85 | +5.93% | 18 | 145 | 2024-07-12 | 27.41 | -3.36 | -10.92% | 69 | 704 |
| 82.44 | 0.00 | - | 1 | 50 | 2024-07-15 | 33.60 | 0.00 | - | 99 | 125 |
| 89.40 | +2.43 | +2.79% | 1 | 9 | 2024-07-16 | 38.45 | 0.00 | - | 120 | 163 |
| 88.05 | +0.69 | +0.79% | 3 | 36 | 2024-07-17 | 36.59 | 0.00 | - | 21 | 104 |
| 108.40 | 0.00 | - | 1 | 704 | 2024-07-18 | 35.20 | 0.00 | - | 56 | 763 |
| 96.81 | -2.93 | -2.94% | 25 | 348 | 2024-07-19 | 36.09 | -0.71 | -1.93% | 5 | 640 |
| 95.16 | 0.00 | - | 26 | 88 | 2024-07-22 | 40.66 | +2.79 | +7.37% | 29 | 8 |
| 107.62 | 0.00 | - | 1 | 2 | 2024-07-23 | 42.80 | 0.00 | - | 1 | 83 |
| 98.45 | 0.00 | - | 5 | 41 | 2024-07-24 | 42.10 | -1.84 | -4.19% | 13 | 29 |
| 126.92 | 0.00 | - | 2 | 125 | 2024-07-25 | 45.08 | 0.00 | - | 10 | 22 |
| 110.20 | 0.00 | - | 1 | 235 | 2024-07-26 | 45.25 | -4.03 | -8.18% | 9 | 94 |
| 108.89 | 0.00 | - | 32 | 19 | 2024-07-29 | 44.82 | -5.86 | -11.56% | 2 | 7 |
| - | - | - | - | - | 2024-07-30 | 52.60 | 0.00 | - | 30 | 30 |
| 120.60 | +9.59 | +8.64% | 6 | 870 | 2024-07-31 | 50.56 | 0.00 | - | 5 | 446 |
| 122.94 | +5.06 | +4.29% | 10 | 299 | 2024-08-01 | 54.42 | 0.00 | - | 2 | 2 |
| 123.46 | -2.23 | -1.77% | 3 | 85 | 2024-08-02 | 50.93 | -2.90 | -5.39% | 42 | 185 |
| 136.66 | 0.00 | - | 3 | 64 | 2024-08-09 | 54.33 | -2.02 | -3.58% | 2 | 52 |
| 142.35 | -0.89 | -0.62% | 1 | 1,243 | 2024-08-16 | 62.66 | 0.00 | - | 7 | 149 |
| 163.65 | +6.49 | +4.13% | 1 | 954 | 2024-08-30 | 73.08 | 0.00 | - | 51 | 528 |
| 191.60 | 0.00 | - | 3 | 101 | 2024-09-20 | 85.93 | +0.02 | +0.02% | 1 | 1,971 |
| 201.54 | 0.00 | - | 32 | 71 | 2024-09-30 | 97.20 | 0.00 | - | 6 | 185 |
| 245.81 | 0.00 | - | 11 | 595 | 2024-10-18 | 102.30 | 0.00 | - | 2 | 352 |
| 217.98 | 0.00 | - | 1 | 34 | 2024-10-31 | 119.16 | 0.00 | - | 4 | 40 |
| 301.26 | 0.00 | - | 4 | 411 | 2024-11-15 | 120.71 | 0.00 | - | 668 | 858 |
| 280.53 | 0.00 | - | 2 | 1 | 2024-11-29 | 138.77 | 0.00 | - | 1 | 13 |
| 307.60 | 0.00 | - | 10 | 1,971 | 2024-12-20 | 143.40 | -2.09 | -1.44% | 12 | 2,219 |
| 336.20 | 0.00 | - | 3 | 545 | 2024-12-31 | 141.99 | 0.00 | - | 12 | 462 |
| 334.35 | 0.00 | - | 2 | 1,423 | 2025-01-17 | 154.10 | -0.30 | -0.19% | 8 | 1,434 |
| 371.44 | 0.00 | - | 3 | 1,643 | 2025-02-21 | 168.98 | 0.00 | - | 19 | 1,095 |
| 392.14 | 0.00 | - | 18 | 897 | 2025-03-21 | 183.94 | 0.00 | - | 50 | 1,117 |
| 400.44 | 0.00 | - | 12 | 181 | 2025-03-31 | 182.67 | 0.00 | - | 1 | 207 |
| 419.24 | 0.00 | - | 4 | 720 | 2025-04-17 | 186.67 | -4.36 | -2.28% | 7 | 193 |
| 469.55 | 0.00 | - | 4 | 103 | 2025-05-16 | 202.63 | 0.00 | - | 34 | 41 |
| 501.19 | 0.00 | - | 850 | 2,664 | 2025-06-20 | 210.50 | -8.00 | -3.66% | 1 | 486 |
© 2024 Yahoo. All rights reserved.