Singapore markets open in 7 hours 20 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.07 -2.23 (-0.04%) Dow
39,147.89 +35.73 (+0.09%) Nasdaq
17,758.14 +40.49 (+0.23%) Bitcoin USD
61,123.68 -520.86 (-0.84%) CMC Crypto 200
1,263.94 -19.85 (-1.55%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:5525.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | -0.10 | -66.67% | 3,510 | 2,366 | 2024-06-26 | 56.54 | -1.73 | -2.97% | 334 | 188 |
| 0.30 | -0.60 | -66.67% | 1,098 | 1,116 | 2024-06-27 | 58.55 | -1.75 | -2.90% | 16 | 148 |
| 2.29 | -1.61 | -41.28% | 716 | 5,277 | 2024-06-28 | 64.41 | +5.41 | +9.17% | 6 | 1,194 |
| 4.80 | -2.00 | -29.41% | 414 | 407 | 2024-07-01 | 59.69 | 0.00 | - | 5 | 13 |
| 9.50 | +0.20 | +2.15% | 56 | 582 | 2024-07-02 | 67.64 | +4.07 | +6.40% | 2 | 37 |
| 9.11 | -1.81 | -16.58% | 279 | 213 | 2024-07-03 | 57.60 | 0.00 | - | 3 | 67 |
| 13.81 | -1.66 | -10.73% | 100 | 889 | 2024-07-05 | 53.70 | -8.81 | -14.09% | 10 | 43 |
| 16.40 | -2.55 | -13.46% | 25 | 139 | 2024-07-08 | 64.48 | -0.45 | -0.69% | 1 | 11 |
| 22.04 | 0.00 | - | 15 | 960 | 2024-07-09 | 71.35 | 0.00 | - | 4 | 102 |
| 23.64 | -0.02 | -0.08% | 4 | 1,538 | 2024-07-10 | 65.02 | -3.45 | -5.04% | 6 | 9 |
| 28.04 | +0.76 | +2.79% | 9 | 39 | 2024-07-11 | - | - | - | - | - |
| 29.82 | -0.94 | -3.06% | 26 | 2,265 | 2024-07-12 | 79.67 | +0.67 | +0.85% | 2 | 114 |
| 29.79 | 0.00 | - | 4 | 79 | 2024-07-15 | - | - | - | - | - |
| 32.41 | -2.91 | -8.24% | 10 | 87 | 2024-07-16 | 68.02 | 0.00 | - | 2 | 66 |
| 35.20 | -1.30 | -3.56% | 5 | 74 | 2024-07-17 | 81.60 | 0.00 | - | 2 | 103 |
| 37.80 | 0.00 | - | 3 | 16 | 2024-07-18 | 78.60 | 0.00 | - | - | 1 |
| 37.00 | -3.73 | -9.16% | 256 | 4,240 | 2024-07-19 | 77.90 | 0.00 | - | 8 | 1,412 |
| 38.36 | 0.00 | - | 5 | 529 | 2024-07-22 | 84.01 | 0.00 | - | 22 | 22 |
| 44.28 | -0.20 | -0.45% | 1 | 514 | 2024-07-23 | 77.25 | 0.00 | - | - | 265 |
| 43.24 | -0.26 | -0.60% | 11 | 29 | 2024-07-24 | 87.61 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 2024-07-25 | 85.90 | 0.00 | - | 2 | 5 |
| 49.00 | -5.10 | -9.43% | 109 | 196 | 2024-07-26 | 88.93 | 0.00 | - | 9 | 49 |
| 52.10 | 0.00 | - | 1 | 23 | 2024-07-30 | - | - | - | - | - |
| 56.50 | -2.72 | -4.59% | 15 | 1,058 | 2024-07-31 | 86.40 | -15.00 | -14.79% | 374 | 82 |
| 72.46 | 0.00 | - | 1 | 9 | 2024-08-01 | - | - | - | - | - |
| 62.85 | -2.05 | -3.16% | 42 | 507 | 2024-08-02 | 93.10 | 0.00 | - | 14 | 24 |
| 75.07 | +0.18 | +0.24% | 2 | 6 | 2024-08-09 | 87.20 | 0.00 | - | - | 8 |
| 80.43 | -1.67 | -2.03% | 1 | 2,452 | 2024-08-16 | 99.60 | 0.00 | - | 370 | 1,348 |
| 98.98 | 0.00 | - | 2 | 65 | 2024-08-30 | 102.46 | 0.00 | - | 2 | 20 |
| 129.50 | -2.20 | -1.67% | 7 | 197 | 2024-09-20 | 124.10 | 0.00 | - | 8 | 20 |
| 138.79 | 0.00 | - | 12 | 1,405 | 2024-09-30 | 125.00 | 0.00 | - | 6 | 19 |
| 165.30 | +2.50 | +1.54% | 15 | 157 | 2024-10-18 | 137.20 | 0.00 | - | 13 | 336 |
| 176.30 | 0.00 | - | 2 | 145 | 2024-10-31 | 138.23 | 0.00 | - | 1 | 17 |
| 198.50 | -8.10 | -3.92% | 8 | 568 | 2024-11-15 | 163.10 | 0.00 | - | 12 | 42 |
| 212.40 | -9.89 | -4.45% | 25 | 411 | 2024-11-29 | 169.30 | +2.30 | +1.38% | 14 | 488 |
| 239.75 | 0.00 | - | 2 | 8,517 | 2024-12-20 | 174.80 | +2.40 | +1.39% | 12 | 426 |
| 265.43 | 0.00 | - | 214 | 339 | 2024-12-31 | 167.67 | 0.00 | - | 14 | 346 |
| 263.78 | 0.00 | - | 135 | 963 | 2025-01-17 | 186.99 | 0.00 | - | 25 | 593 |
| 313.61 | 0.00 | - | 31 | 785 | 2025-02-21 | 196.25 | 0.00 | - | 405 | 1,453 |
| 337.70 | 0.00 | - | 18 | 933 | 2025-03-21 | 208.20 | 0.00 | - | 11 | 1,567 |
| 344.38 | 0.00 | - | 4 | 117 | 2025-03-31 | 218.32 | 0.00 | - | 5 | 38 |
| 372.84 | 0.00 | - | 2 | 26 | 2025-04-17 | 221.02 | -3.19 | -1.42% | 3 | 106 |
| 413.64 | 0.00 | - | 2 | 16 | 2025-05-16 | 233.23 | 0.00 | - | 9 | 151 |
| 427.60 | 0.00 | - | 2 | 420 | 2025-06-20 | 230.39 | 0.00 | - | 2 | 220 |
© 2024 Yahoo. All rights reserved.