Singapore markets open in 7 hours 16 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.29 -3.01 (-0.06%) Dow
39,143.60 +31.44 (+0.08%) Nasdaq
17,751.88 +34.23 (+0.19%) Bitcoin USD
60,996.68 -582.74 (-0.95%) CMC Crypto 200
1,264.90 -18.88 (-1.47%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:5475.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.10 | -5.74 | -72.29% | 48,568 | 2,168 | 2024-06-26 | 12.00 | -1.30 | -9.64% | 7,620 | 936 |
| 9.10 | -3.70 | -28.91% | 1,612 | 464 | 2024-06-27 | 18.70 | +0.50 | +2.75% | 1,069 | 328 |
| 16.60 | -3.86 | -18.87% | 1,001 | 2,806 | 2024-06-28 | 23.20 | +0.05 | +0.21% | 702 | 5,191 |
| 21.20 | -4.00 | -15.87% | 434 | 211 | 2024-07-01 | 25.00 | -3.00 | -10.71% | 230 | 828 |
| 24.41 | -3.67 | -13.07% | 53 | 240 | 2024-07-02 | 27.10 | -3.28 | -10.80% | 119 | 520 |
| 28.95 | -3.15 | -9.81% | 134 | 158 | 2024-07-03 | 30.40 | -1.10 | -3.74% | 29 | 970 |
| 34.47 | -2.48 | -6.71% | 155 | 1,322 | 2024-07-05 | 33.90 | -1.00 | -2.87% | 332 | 3,301 |
| 42.60 | +4.60 | +12.11% | 29 | 324 | 2024-07-08 | 34.20 | -3.50 | -9.28% | 25 | 157 |
| 41.23 | -2.72 | -6.19% | 6 | 33 | 2024-07-09 | 37.15 | -3.26 | -8.07% | 32 | 47 |
| 43.05 | -4.05 | -9.24% | 4 | 132 | 2024-07-10 | 41.70 | +0.25 | +0.60% | 7 | 123 |
| 52.27 | -0.51 | -0.97% | 3 | 60 | 2024-07-11 | 43.30 | -6.50 | -13.05% | 3 | 85 |
| 54.30 | -0.50 | -0.91% | 4 | 1,916 | 2024-07-12 | 47.30 | 0.00 | - | 5 | 479 |
| 52.82 | 0.00 | - | 2 | 265 | 2024-07-15 | 56.58 | 0.00 | - | 3 | 13 |
| 60.90 | -0.78 | -1.26% | 4 | 82 | 2024-07-16 | 48.87 | 0.00 | - | 5 | 19 |
| 61.36 | 0.00 | - | 1 | 17 | 2024-07-17 | 57.90 | +4.58 | +8.59% | 2 | 20 |
| 64.90 | +0.60 | +0.93% | 2 | 59 | 2024-07-18 | 49.70 | +0.07 | +0.14% | 1 | 39 |
| 67.80 | +0.40 | +0.59% | 23 | 489 | 2024-07-19 | 49.75 | -1.88 | -3.64% | 113 | 1,547 |
| 64.90 | 0.00 | - | 7 | 79 | 2024-07-22 | 59.00 | 0.00 | - | 28 | 154 |
| 71.60 | 0.00 | - | 171 | 109 | 2024-07-23 | 58.91 | -7.28 | -11.00% | 1 | 169 |
| 68.20 | -4.90 | -6.70% | 1 | 14 | 2024-07-24 | 55.35 | -4.05 | -6.82% | 1 | 4 |
| 78.10 | +3.26 | +4.36% | 12 | 97 | 2024-07-26 | 56.90 | -3.15 | -5.25% | 3 | 294 |
| 80.40 | +0.70 | +0.88% | 1 | 61 | 2024-07-30 | 65.40 | +4.40 | +7.21% | 1 | 7 |
| 88.77 | +2.67 | +3.10% | 114 | 740 | 2024-07-31 | 68.30 | -0.96 | -1.39% | 22 | 202 |
| 83.57 | -0.83 | -0.98% | 94 | 62 | 2024-08-01 | 67.10 | -6.80 | -9.20% | 1 | 36 |
| 85.70 | -7.14 | -7.69% | 5 | 113 | 2024-08-02 | 71.80 | -2.59 | -3.48% | 10 | 443 |
| 100.68 | 0.00 | - | 2 | 58 | 2024-08-09 | 75.80 | +3.85 | +5.35% | 3 | 29 |
| 112.30 | -1.00 | -0.88% | 4 | 1,273 | 2024-08-16 | 75.60 | -10.85 | -12.55% | 8 | 449 |
| 133.14 | 0.00 | - | 12 | 862 | 2024-08-30 | 94.67 | 0.00 | - | 12 | 703 |
| 157.10 | -0.77 | -0.49% | 2 | 178 | 2024-09-20 | 106.10 | 0.00 | - | 24 | 875 |
| 167.40 | -12.99 | -7.20% | 22 | 328 | 2024-09-30 | 111.10 | 0.00 | - | 12 | 423 |
| 204.43 | 0.00 | - | 4 | 695 | 2024-10-18 | 117.44 | 0.00 | - | 1 | 258 |
| 228.46 | 0.00 | - | 3 | 339 | 2024-10-31 | 178.87 | 0.00 | - | 2 | 30 |
| 235.80 | 0.00 | - | 1 | 1,493 | 2024-11-15 | 136.85 | -8.19 | -5.65% | 1 | 411 |
| 248.99 | -12.67 | -4.84% | 2 | 61 | 2024-11-29 | 228.56 | 0.00 | - | 2 | 1 |
| 265.20 | 0.00 | - | 26 | 1,607 | 2024-12-20 | 154.50 | -5.10 | -3.20% | 21 | 1,309 |
| 283.34 | -1.06 | -0.37% | 2 | 147 | 2024-12-31 | 161.50 | -4.06 | -2.45% | 1 | 100 |
| 302.50 | 0.00 | - | 12 | 2,040 | 2025-01-17 | 170.95 | 0.00 | - | 7 | 897 |
| 332.82 | 0.00 | - | 14 | 761 | 2025-02-21 | 177.47 | -5.38 | -2.94% | 7 | 3,429 |
| 363.24 | 0.00 | - | 2 | 1,075 | 2025-03-21 | 190.22 | -3.93 | -2.02% | 4 | 3,822 |
| 372.14 | 0.00 | - | 24 | 105 | 2025-03-31 | 199.38 | 0.00 | - | 4 | 260 |
| 375.65 | 0.00 | - | 6 | 127 | 2025-04-17 | 200.45 | -1.76 | -0.87% | 37 | 181 |
| 432.00 | 0.00 | - | 300 | 302 | 2025-05-16 | 210.85 | 0.00 | - | 12 | 42 |
| 452.90 | -2.09 | -0.46% | 3 | 1,341 | 2025-06-20 | 224.40 | -0.30 | -0.13% | 3 | 236 |
| - | - | - | - | - | 2026-06-18 | 325.00 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. All rights reserved.