Singapore markets open in 6 hours 33 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.13 -1.17 (-0.02%) Dow
39,156.07 +43.91 (+0.11%) Nasdaq
17,760.06 +42.41 (+0.24%) Bitcoin USD
61,102.02 -620.64 (-1.01%) CMC Crypto 200
1,267.05 -16.73 (-1.30%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:12PM EDT. Market open.
Strike:5450.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.90 | -4.91 | -20.62% | 4,884 | 1,549 | 2024-06-26 | 0.74 | -3.46 | -82.38% | 49,100 | 6,103 |
| 25.27 | -3.18 | -11.18% | 1,010 | 966 | 2024-06-27 | 5.81 | -2.44 | -29.58% | 3,413 | 843 |
| 32.31 | -3.39 | -9.50% | 680 | 8,308 | 2024-06-28 | 11.50 | -1.30 | -10.66% | 2,179 | 4,975 |
| 37.20 | -6.22 | -14.33% | 84 | 1,059 | 2024-07-01 | 16.87 | +0.87 | +5.44% | 183 | 730 |
| 39.90 | -5.50 | -12.11% | 46 | 2,015 | 2024-07-02 | 18.03 | -1.02 | -5.35% | 57 | 317 |
| 43.80 | -3.00 | -6.41% | 233 | 1,243 | 2024-07-03 | 18.80 | -1.35 | -6.70% | 66 | 916 |
| 48.50 | -3.65 | -7.00% | 187 | 1,770 | 2024-07-05 | 22.60 | -3.00 | -11.72% | 2,301 | 1,474 |
| 54.46 | -2.15 | -3.80% | 25 | 403 | 2024-07-08 | 25.05 | -2.20 | -8.07% | 165 | 1,476 |
| 53.47 | -5.07 | -8.66% | 32 | 191 | 2024-07-09 | 31.44 | +0.97 | +3.18% | 16 | 192 |
| 62.53 | +0.36 | +0.58% | 1 | 2,123 | 2024-07-10 | 31.92 | -0.72 | -2.21% | 17 | 434 |
| 66.83 | +0.12 | +0.18% | 14 | 89 | 2024-07-11 | 38.56 | -3.35 | -7.99% | 3 | 1,382 |
| 67.73 | -1.40 | -2.03% | 9 | 933 | 2024-07-12 | 36.74 | -1.46 | -3.82% | 111 | 1,564 |
| 74.00 | +7.28 | +10.91% | 30 | 339 | 2024-07-15 | 39.62 | -5.67 | -12.52% | 8 | 267 |
| 75.00 | 0.00 | - | 3 | 19 | 2024-07-16 | 47.15 | -2.10 | -4.26% | 2 | 137 |
| 74.50 | -2.00 | -2.61% | 7 | 120 | 2024-07-17 | 43.47 | -4.62 | -9.61% | 4 | 24 |
| 71.48 | -8.62 | -10.76% | 10 | 43 | 2024-07-18 | 47.25 | -0.22 | -0.46% | 30 | 146 |
| 82.30 | -3.60 | -4.19% | 187 | 3,269 | 2024-07-19 | 42.38 | -1.52 | -3.46% | 93 | 2,326 |
| 76.80 | -6.50 | -7.80% | 1 | 69 | 2024-07-22 | 43.21 | -2.29 | -5.03% | 1 | 74 |
| 80.00 | 0.00 | - | 16 | 8 | 2024-07-23 | 44.41 | -10.18 | -18.65% | 4 | 142 |
| 87.70 | -1.62 | -1.81% | 12 | 54 | 2024-07-24 | 48.62 | -0.18 | -0.37% | 23 | 25 |
| 87.22 | +4.22 | +5.08% | 1 | 300 | 2024-07-25 | 48.09 | 0.00 | - | 11 | 18 |
| 94.09 | -3.41 | -3.50% | 30 | 422 | 2024-07-26 | 49.42 | -0.98 | -1.94% | 11 | 294 |
| - | - | - | - | - | 2024-07-29 | 61.54 | 0.00 | - | 12 | 12 |
| - | - | - | - | - | 2024-07-30 | 57.37 | 0.00 | - | 2 | 7 |
| 101.30 | +0.30 | +0.30% | 983 | 3,301 | 2024-07-31 | 57.10 | +0.91 | +1.62% | 11 | 517 |
| 101.33 | 0.00 | - | 90 | 49 | 2024-08-01 | 61.69 | +3.65 | +6.29% | 5 | 28 |
| 101.40 | -5.01 | -4.71% | 4 | 483 | 2024-08-02 | 57.88 | -4.54 | -7.27% | 53 | 650 |
| 117.50 | -2.15 | -1.80% | 6 | 66 | 2024-08-09 | 64.19 | -8.10 | -11.20% | 8 | 81 |
| 125.09 | -2.01 | -1.58% | 9 | 7,018 | 2024-08-16 | 69.98 | -0.26 | -0.37% | 27 | 406 |
| 145.45 | +0.16 | +0.11% | 1 | 367 | 2024-08-30 | 79.83 | -7.31 | -8.39% | 41 | 396 |
| 172.80 | +1.50 | +0.88% | 4 | 694 | 2024-09-20 | 93.98 | +0.70 | +0.75% | 34 | 20,026 |
| 179.41 | 0.00 | - | 9 | 982 | 2024-09-30 | 98.50 | -1.70 | -1.70% | 34 | 499 |
| 210.93 | 0.00 | - | 650 | 3,106 | 2024-10-18 | 119.00 | 0.00 | - | 16 | 176 |
| 223.70 | 0.00 | - | 1 | 192 | 2024-10-31 | 120.81 | +12.79 | +11.84% | 2 | 105 |
| 262.22 | 0.00 | - | 3 | 2 | 2024-11-15 | 135.08 | -3.12 | -2.26% | 2 | 4,219 |
| 278.17 | 0.00 | - | 2 | 83 | 2024-11-29 | 141.24 | -14.38 | -9.24% | 6 | 218 |
| 291.40 | +3.54 | +1.23% | 60 | 5,566 | 2024-12-20 | 148.17 | -0.43 | -0.29% | 13 | 8,303 |
| 300.31 | 0.00 | - | 4 | 238 | 2024-12-31 | 154.45 | +3.16 | +2.09% | 18 | 511 |
| 317.49 | -8.62 | -2.64% | 50 | 2,539 | 2025-01-17 | 159.83 | -7.78 | -4.64% | 50 | 2,384 |
| 355.20 | -3.00 | -0.84% | 5 | 1,575 | 2025-02-21 | 172.02 | -5.28 | -2.98% | 9 | 551 |
| 383.67 | 0.00 | - | 660 | 4,744 | 2025-03-21 | 183.59 | -5.60 | -2.96% | 6 | 3,270 |
| 392.18 | -0.44 | -0.11% | 2 | 189 | 2025-03-31 | 191.79 | 0.00 | - | 11 | 213 |
| 326.64 | 0.00 | - | 2 | 1,029 | 2025-04-17 | 196.83 | +1.12 | +0.57% | 59 | 262 |
| 440.60 | 0.00 | - | 1 | 212 | 2025-05-16 | 209.11 | 0.00 | - | 4 | 57 |
| 462.54 | 0.00 | - | 373 | 2,438 | 2025-06-20 | 219.00 | -2.90 | -1.31% | 7 | 2,360 |
| 500.56 | 0.00 | - | - | 1 | 2025-07-18 | - | - | - | - | - |
| 544.41 | 0.00 | - | 3 | 5 | 2025-09-19 | - | - | - | - | - |
| 612.68 | 0.00 | - | 21 | 1,069 | 2025-12-19 | 273.37 | -8.38 | -2.97% | 13 | 783 |
| 732.69 | 0.00 | - | 1 | 101 | 2026-06-18 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.