Singapore markets open in 6 hours 28 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,468.53 -0.77 (-0.01%) Dow
39,160.83 +48.67 (+0.12%) Nasdaq
17,764.09 +46.44 (+0.26%) Bitcoin USD
61,037.95 -927.74 (-1.50%) CMC Crypto 200
1,266.42 -17.36 (-1.35%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:17PM EDT. Market open.
Strike:5500.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.15 | -1.15 | -90.55% | 31,505 | 5,260 | 2024-06-26 | 32.82 | +0.29 | +0.89% | 7,247 | 406 |
| 2.45 | -2.05 | -44.09% | 6,970 | 2,273 | 2024-06-27 | 32.77 | +0.27 | +0.83% | 1,678 | 1,805 |
| 8.10 | -2.20 | -21.36% | 6,005 | 10,926 | 2024-06-28 | 36.30 | -1.13 | -3.02% | 1,857 | 3,306 |
| 12.00 | -2.70 | -18.37% | 2,267 | 1,311 | 2024-07-01 | 39.30 | -2.60 | -6.21% | 2,058 | 522 |
| 14.08 | -2.87 | -16.93% | 70 | 613 | 2024-07-02 | 42.30 | -0.40 | -0.94% | 29 | 557 |
| 17.80 | -2.22 | -11.09% | 547 | 1,706 | 2024-07-03 | 44.30 | -2.55 | -5.44% | 447 | 281 |
| 24.05 | -0.80 | -3.22% | 470 | 3,491 | 2024-07-05 | 42.80 | -12.51 | -22.62% | 141 | 553 |
| 30.04 | +1.14 | +3.94% | 38 | 873 | 2024-07-08 | 51.60 | +1.65 | +3.30% | 29 | 276 |
| 31.80 | -1.21 | -3.67% | 19 | 1,110 | 2024-07-09 | 51.30 | -7.91 | -13.36% | 10 | 5 |
| 30.31 | -3.79 | -11.11% | 16 | 1,655 | 2024-07-10 | 55.78 | +1.73 | +3.20% | 24 | 110 |
| 34.21 | -4.52 | -11.67% | 1 | 878 | 2024-07-11 | 54.90 | -3.57 | -6.11% | 2 | 366 |
| 39.25 | -1.69 | -4.13% | 300 | 2,112 | 2024-07-12 | 55.75 | -4.35 | -7.24% | 112 | 345 |
| 42.48 | -0.94 | -2.16% | 61 | 245 | 2024-07-15 | 58.10 | -9.00 | -13.41% | 3 | 15 |
| 45.98 | +0.82 | +1.82% | 1,001 | 79 | 2024-07-16 | 60.72 | -3.80 | -5.89% | 1 | 1,894 |
| 42.82 | -14.31 | -25.05% | 80 | 30 | 2024-07-17 | 67.60 | 0.00 | - | 38 | 70 |
| 49.18 | 0.00 | - | 11 | 195 | 2024-07-18 | 68.10 | 0.00 | - | 13 | 32 |
| 50.96 | -1.70 | -3.23% | 830 | 18,416 | 2024-07-19 | 64.40 | +0.15 | +0.23% | 21 | 1,839 |
| 54.20 | 0.00 | - | 17 | 29 | 2024-07-22 | 66.03 | -0.67 | -1.00% | 1 | 36 |
| 57.23 | +0.10 | +0.18% | 7 | 137 | 2024-07-23 | 71.70 | -3.30 | -4.40% | 12 | 784 |
| 54.39 | +0.44 | +0.82% | 1 | 98 | 2024-07-24 | 71.70 | +4.70 | +7.01% | 3 | 7 |
| 62.05 | +6.05 | +10.80% | 1 | 585 | 2024-07-25 | 73.10 | +2.50 | +3.54% | 1 | 121 |
| 62.95 | -0.75 | -1.18% | 59 | 1,065 | 2024-07-26 | 69.10 | -8.53 | -10.99% | 11 | 177 |
| 62.10 | -18.16 | -22.63% | 2 | 14 | 2024-07-29 | - | - | - | - | - |
| 66.90 | +1.20 | +1.83% | 3 | 28 | 2024-07-30 | - | - | - | - | - |
| 70.00 | -2.50 | -3.45% | 1,077 | 3,150 | 2024-07-31 | 75.20 | -0.40 | -0.53% | 1,499 | 261 |
| 74.62 | 0.00 | - | 28 | 134 | 2024-08-01 | 80.82 | +3.12 | +4.02% | 46 | 19 |
| 79.80 | +2.20 | +2.84% | 25 | 793 | 2024-08-02 | 76.06 | -2.04 | -2.61% | 15 | 58 |
| 83.89 | +1.39 | +1.68% | 17 | 394 | 2024-08-09 | 81.70 | -3.32 | -3.90% | 7 | 120 |
| 95.90 | -2.72 | -2.76% | 214 | 971 | 2024-08-16 | 90.54 | +2.44 | +2.77% | 1,000 | 4,448 |
| 117.50 | +8.60 | +7.90% | 48 | 4,785 | 2024-08-30 | 95.49 | -2.02 | -2.07% | 4 | 874 |
| 140.15 | -3.35 | -2.33% | 3,967 | 22,880 | 2024-09-20 | 111.02 | -0.06 | -0.05% | 81 | 417 |
| 151.91 | -2.36 | -1.53% | 1,401 | 1,996 | 2024-09-30 | 116.10 | +1.40 | +1.22% | 1,301 | 1,821 |
| 176.48 | -4.26 | -2.36% | 49 | 202 | 2024-10-18 | 124.70 | -1.55 | -1.23% | 750 | 5,123 |
| 187.63 | -8.87 | -4.51% | 1 | 381 | 2024-10-31 | 137.35 | +10.11 | +7.95% | 2 | 79 |
| 222.59 | -9.61 | -4.14% | 1 | 70 | 2024-11-15 | 145.03 | -0.47 | -0.32% | 1 | 2 |
| 250.96 | 0.00 | - | 4 | 59 | 2024-11-29 | 153.90 | 0.00 | - | 1 | 6 |
| 258.50 | -2.43 | -0.93% | 16 | 25,979 | 2024-12-20 | 164.50 | +1.76 | +1.08% | 214 | 10,688 |
| 266.85 | -2.85 | -1.06% | 6 | 1,385 | 2024-12-31 | 164.61 | -5.09 | -3.00% | 7 | 212 |
| 288.50 | +10.30 | +3.70% | 2 | 4,905 | 2025-01-17 | 173.25 | +2.85 | +1.67% | 1 | 1,821 |
| 315.77 | 0.00 | - | 165 | 4,564 | 2025-02-21 | 190.81 | 0.00 | - | 1,351 | 3,339 |
| 348.70 | +0.22 | +0.06% | 2,004 | 15,101 | 2025-03-21 | 201.00 | -3.62 | -1.77% | 2,004 | 9,298 |
| 376.14 | 0.00 | - | 108 | 827 | 2025-03-31 | 207.37 | 0.00 | - | 104 | 295 |
| 380.94 | 0.00 | - | 4 | 3,614 | 2025-04-17 | 207.87 | -10.58 | -4.84% | 2 | 438 |
| 411.70 | 0.00 | - | 100 | 1,667 | 2025-05-16 | 217.45 | 0.00 | - | 4 | 294 |
| 437.59 | +0.43 | +0.10% | 496 | 10,440 | 2025-06-20 | 234.40 | -0.48 | -0.20% | 175 | 8,002 |
| 532.70 | 0.00 | - | 4 | 433 | 2025-09-19 | 262.82 | -5.01 | -1.87% | 40 | 65 |
| 578.52 | +1.52 | +0.26% | 1,200 | 6,211 | 2025-12-19 | 288.67 | -7.27 | -2.46% | 1,216 | 4,818 |
| - | - | - | - | - | 2026-06-18 | 334.29 | 0.00 | - | 250 | 250 |
| 827.74 | 0.00 | - | 25 | 2,435 | 2026-12-18 | 366.58 | 0.00 | - | 100 | 338 |
| 964.02 | 0.00 | - | 1 | 569 | 2027-12-17 | 468.11 | 0.00 | - | 14 | 588 |
| 987.48 | 0.00 | - | 2 | 2 | 2028-12-15 | 475.00 | 0.00 | - | 10 | 10 |
| 1,407.14 | +21.33 | +1.54% | 1 | 292 | 2029-12-21 | 522.62 | -6.66 | -1.26% | 1 | 200 |
© 2024 Yahoo. All rights reserved.