Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.01 -3.29 (-0.06%) Dow
39,140.76 +28.60 (+0.07%) Nasdaq
17,753.02 +35.36 (+0.20%) Bitcoin USD
61,087.08 -519.40 (-0.84%) CMC Crypto 200
1,263.76 -20.02 (-1.56%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:27PM EDT. Market open.
Strike:5430.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | -6.30 | -15.25% | 708 | 428 | 2024-06-26 | 0.43 | -0.77 | -64.71% | 26,519 | 2,130 |
| 38.05 | -6.74 | -15.05% | 83 | 195 | 2024-06-27 | 3.00 | -0.85 | -21.52% | 2,211 | 802 |
| 47.54 | -4.91 | -9.36% | 33 | 3,179 | 2024-06-28 | 6.77 | -1.03 | -13.21% | 822 | 2,915 |
| 50.03 | -2.77 | -5.25% | 43 | 178 | 2024-07-01 | 9.28 | -2.12 | -18.60% | 354 | 498 |
| 56.99 | +8.49 | +17.51% | 6 | 65 | 2024-07-02 | 11.01 | -2.72 | -19.81% | 47 | 206 |
| 63.05 | +8.15 | +14.85% | 5 | 47 | 2024-07-03 | 14.40 | -0.47 | -3.16% | 154 | 335 |
| 55.30 | -10.74 | -16.26% | 11 | 421 | 2024-07-05 | 16.00 | -2.42 | -13.14% | 77 | 1,262 |
| 63.75 | -0.87 | -1.35% | 2 | 158 | 2024-07-08 | 19.60 | -2.10 | -9.68% | 14 | 117 |
| 72.66 | 0.00 | - | 4 | 61 | 2024-07-09 | 27.70 | +4.12 | +17.47% | 44 | 149 |
| 67.32 | +1.23 | +1.86% | 5 | 36 | 2024-07-10 | 24.09 | -4.11 | -14.57% | 69 | 75 |
| 78.22 | 0.00 | - | 17 | 256 | 2024-07-11 | 27.92 | +0.62 | +2.27% | 12 | 61 |
| 79.42 | +3.72 | +4.91% | 3 | 261 | 2024-07-12 | 28.53 | -3.15 | -9.94% | 50 | 1,194 |
| 85.89 | 0.00 | - | 40 | 68 | 2024-07-15 | 41.81 | 0.00 | - | 5 | 188 |
| 100.19 | 0.00 | - | 1 | 58 | 2024-07-16 | 37.88 | 0.00 | - | 5 | 118 |
| 84.64 | -7.75 | -8.39% | 3 | 79 | 2024-07-17 | 34.85 | 0.00 | - | 14 | 81 |
| 87.78 | 0.00 | - | 4 | 20 | 2024-07-18 | 43.72 | 0.00 | - | 12 | 54 |
| 89.90 | 0.00 | - | 4 | 575 | 2024-07-19 | 38.70 | +1.00 | +2.65% | 12 | 416 |
| 93.60 | 0.00 | - | 18 | 19 | 2024-07-22 | 37.25 | -7.55 | -16.85% | 1 | 19 |
| 94.79 | 0.00 | - | 3 | 6 | 2024-07-23 | 38.32 | -1.56 | -3.91% | 1 | 66 |
| 122.12 | 0.00 | - | - | 6 | 2024-07-24 | 42.35 | -4.26 | -9.14% | 22 | 6 |
| 105.57 | -2.14 | -1.99% | 4 | 176 | 2024-07-26 | 46.82 | -1.69 | -3.48% | 2 | 30 |
| - | - | - | - | - | 2024-07-30 | 45.30 | -8.30 | -15.49% | 1 | 96 |
| 107.44 | 0.00 | - | 10 | 88 | 2024-07-31 | 55.39 | 0.00 | - | 17 | 40 |
| 119.74 | -3.83 | -3.10% | 10 | 52 | 2024-08-01 | 57.21 | 0.00 | - | 2 | 2 |
| 117.43 | 0.00 | - | 4 | 20 | 2024-08-02 | 52.87 | 0.00 | - | 1 | 14 |
| 132.65 | 0.00 | - | 8 | 11 | 2024-08-09 | 58.27 | +0.99 | +1.73% | 2 | 153 |
| 138.81 | 0.00 | - | 4 | 83 | 2024-08-16 | 63.18 | 0.00 | - | 20 | 203 |
| 153.59 | 0.00 | - | 8 | 269 | 2024-08-30 | 73.88 | 0.00 | - | 4 | 85 |
| 192.60 | 0.00 | - | 5 | 93 | 2024-09-20 | 89.39 | +1.50 | +1.71% | 15 | 270 |
| 206.41 | 0.00 | - | 4 | 357 | 2024-09-30 | 91.00 | 0.00 | - | 6 | 20 |
| 226.96 | 0.00 | - | 2 | 24 | 2024-10-18 | 108.70 | 0.00 | - | 10 | 48 |
| 225.58 | 0.00 | - | 43 | 77 | 2024-10-31 | 170.72 | 0.00 | - | - | 0 |
| 230.34 | 0.00 | - | 36 | 47 | 2024-11-15 | 133.66 | 0.00 | - | 1 | 24 |
| 258.88 | 0.00 | - | 2 | 32 | 2024-11-29 | 140.17 | 0.00 | - | 1 | 60 |
| 329.30 | 0.00 | - | 1 | 2 | 2024-12-31 | 138.62 | 0.00 | - | - | 30 |
© 2024 Yahoo. All rights reserved.