Singapore markets open in 7 hours 17 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.35 -3.95 (-0.07%) Dow
39,134.27 +22.11 (+0.06%) Nasdaq
17,750.46 +32.80 (+0.19%) Bitcoin USD
60,975.92 -600.23 (-0.97%) CMC Crypto 200
1,264.61 -19.17 (-1.49%)
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:5480.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 1.15 | -4.84 | -80.80% | 57,888 | 2,081 | 2024-06-26 | 16.70 | +0.20 | +1.21% | 3,579 | 448 |
| 6.90 | -4.20 | -37.50% | 2,812 | 380 | 2024-06-27 | 21.00 | +0.53 | +2.59% | 619 | 321 |
| 14.00 | -4.25 | -23.29% | 754 | 4,138 | 2024-06-28 | 26.90 | +1.80 | +7.17% | 278 | 974 |
| 19.30 | -3.68 | -16.01% | 96 | 228 | 2024-07-01 | 24.75 | -6.80 | -21.55% | 95 | 702 |
| 22.01 | -5.69 | -20.54% | 75 | 199 | 2024-07-02 | 28.82 | -2.82 | -8.91% | 29 | 582 |
| 26.70 | -4.67 | -14.89% | 167 | 213 | 2024-07-03 | 33.40 | +0.03 | +0.09% | 60 | 165 |
| 31.50 | -3.55 | -10.13% | 31 | 1,116 | 2024-07-05 | 33.37 | -3.45 | -9.37% | 29 | 899 |
| 39.24 | +0.24 | +0.62% | 7 | 545 | 2024-07-08 | 38.90 | 0.00 | - | 353 | 611 |
| 35.00 | -5.23 | -13.00% | 1 | 87 | 2024-07-09 | 43.08 | +1.30 | +3.11% | 39 | 393 |
| 40.80 | -2.50 | -5.77% | 22 | 127 | 2024-07-10 | 42.89 | +2.56 | +6.35% | 47 | 59 |
| 49.47 | +1.36 | +2.83% | 3 | 16 | 2024-07-11 | 48.73 | 0.00 | - | 13 | 126 |
| 48.62 | -3.18 | -6.14% | 6 | 817 | 2024-07-12 | 48.61 | -0.09 | -0.18% | 6 | 96 |
| 50.77 | -3.55 | -6.54% | 1 | 143 | 2024-07-15 | 56.40 | +0.60 | +1.08% | 1 | 114 |
| 61.11 | +3.80 | +6.63% | 2 | 1,604 | 2024-07-16 | 48.29 | -3.50 | -6.76% | 2 | 301 |
| 53.34 | -7.66 | -12.56% | 1 | 70 | 2024-07-17 | 59.00 | +1.40 | +2.43% | 2 | 38 |
| 62.02 | +2.42 | +4.06% | 1 | 19 | 2024-07-18 | 51.62 | -10.38 | -16.74% | 1 | 40 |
| 64.50 | 0.00 | - | 125 | 1,263 | 2024-07-19 | 51.42 | -3.88 | -7.02% | 36 | 1,550 |
| 63.70 | -5.03 | -7.32% | 2 | 52 | 2024-07-22 | 62.30 | 0.00 | - | 22 | 30 |
| 69.08 | 0.00 | - | 94 | 77 | 2024-07-23 | 65.73 | 0.00 | - | 4 | 283 |
| 71.20 | 0.00 | - | 141 | 104 | 2024-07-24 | 60.12 | -9.68 | -13.87% | 1 | 20 |
| 68.16 | -6.98 | -9.29% | 2 | 4 | 2024-07-25 | 62.30 | 0.00 | - | 3 | 31 |
| 77.70 | -0.71 | -0.91% | 20 | 132 | 2024-07-26 | 62.24 | -0.21 | -0.34% | 7 | 123 |
| 73.10 | -2.55 | -3.37% | 6 | 19 | 2024-07-29 | - | - | - | - | - |
| 80.03 | +3.13 | +4.07% | 3 | 16 | 2024-07-30 | - | - | - | - | - |
| 85.90 | +1.66 | +1.97% | 24 | 123 | 2024-07-31 | 64.00 | -5.40 | -7.78% | 31 | 267 |
| 86.76 | 0.00 | - | 4 | 4 | 2024-08-01 | 68.11 | 0.00 | - | 88 | 48 |
| 90.44 | 0.00 | - | 16 | 67 | 2024-08-02 | 70.20 | 0.00 | - | 1 | 153 |
| 95.30 | -5.11 | -5.09% | 2 | 115 | 2024-08-09 | 77.75 | +4.20 | +5.71% | 2 | 18 |
| 103.40 | -6.27 | -5.72% | 17 | 362 | 2024-08-16 | 79.66 | 0.00 | - | 146 | 197 |
| 129.60 | +2.45 | +1.93% | 6 | 49 | 2024-08-30 | 88.50 | 0.00 | - | 24 | 35 |
| 153.93 | 0.00 | - | 1 | 2,537 | 2024-09-20 | 107.30 | -4.80 | -4.28% | 31 | 260 |
| 164.66 | +1.96 | +1.20% | 102 | 39 | 2024-09-30 | 107.30 | -8.50 | -7.34% | 6 | 99 |
| 185.70 | +49.50 | +36.34% | 2 | 10 | 2024-10-18 | 125.80 | 0.00 | - | 3 | 89 |
| 223.20 | 0.00 | - | 40 | 164 | 2024-10-31 | 202.30 | 0.00 | - | 13 | 14 |
| 229.02 | 0.00 | - | 2 | 61 | 2024-11-15 | 151.09 | 0.00 | - | 1 | 4 |
| 221.30 | 0.00 | - | - | 187 | 2024-11-29 | 153.32 | 0.00 | - | 5 | 5 |
| 293.57 | 0.00 | - | 5 | 5 | 2024-12-31 | 167.90 | 0.00 | - | 2 | 22 |
© 2024 Yahoo. All rights reserved.