Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.53 -2.77 (-0.05%) Dow
39,146.12 +33.96 (+0.09%) Nasdaq
17,756.88 +39.23 (+0.22%) Bitcoin USD
61,020.99 -567.59 (-0.92%) CMC Crypto 200
1,269.98 -13.80 (-1.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:33PM EDT. Market open.
Strike:5550.00
Calls
26 June 2024
Puts
| Last price | Change | % change | Volume | Open interest | Expiry date | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.05 | 0.00 | - | 977 | 12,266 | 2024-06-26 | 81.70 | +0.24 | +0.29% | 717 | 3,135 |
| 0.10 | -0.05 | -29.41% | 548 | 2,460 | 2024-06-27 | 77.01 | -4.19 | -5.16% | 2 | 1,013 |
| 0.55 | -0.45 | -45.00% | 4,087 | 13,006 | 2024-06-28 | 74.38 | -6.33 | -7.84% | 7 | 7,855 |
| 1.55 | -1.10 | -41.51% | 307 | 3,777 | 2024-07-01 | 82.90 | -2.55 | -2.98% | 58 | 2,379 |
| 2.94 | -1.58 | -34.96% | 2,774 | 2,743 | 2024-07-02 | 64.62 | 0.00 | - | 100 | 160 |
| 4.40 | -0.90 | -16.98% | 35 | 1,804 | 2024-07-03 | 81.46 | -5.37 | -6.18% | 3 | 877 |
| 7.50 | -1.90 | -20.21% | 784 | 4,630 | 2024-07-05 | 76.80 | -7.64 | -9.05% | 712 | 2,890 |
| 10.60 | -0.37 | -3.37% | 23 | 324 | 2024-07-08 | 86.55 | 0.00 | - | 17 | 17 |
| 13.37 | +0.08 | +0.60% | 2 | 442 | 2024-07-09 | 88.50 | 0.00 | - | 201 | 201 |
| 11.75 | -4.05 | -25.63% | 21 | 1,449 | 2024-07-10 | 88.55 | -9.26 | -9.47% | 42 | 5 |
| 16.25 | -5.00 | -23.53% | 2 | 117 | 2024-07-11 | - | - | - | - | - |
| 22.30 | +0.05 | +0.22% | 146 | 4,390 | 2024-07-12 | 96.05 | 0.00 | - | 200 | 1,670 |
| 22.50 | -1.70 | -7.02% | 10 | 1,411 | 2024-07-15 | - | - | - | - | - |
| 21.75 | -3.35 | -13.35% | 2 | 45 | 2024-07-16 | 87.20 | 0.00 | - | - | 1 |
| 27.30 | -6.87 | -20.11% | 4 | 810 | 2024-07-17 | 100.61 | 0.00 | - | 20 | 21 |
| 26.59 | -1.19 | -4.28% | 1 | 304 | 2024-07-18 | 91.25 | 0.00 | - | 5 | 12 |
| 27.31 | -4.25 | -13.47% | 1,153 | 32,043 | 2024-07-19 | 87.43 | -2.57 | -2.86% | 1 | 19,073 |
| 31.85 | +0.95 | +3.07% | 2 | 293 | 2024-07-22 | 104.26 | 0.00 | - | 141 | 206 |
| 32.25 | 0.00 | - | 1 | 96 | 2024-07-23 | 89.57 | 0.00 | - | - | 219 |
| 34.30 | +3.40 | +11.00% | 1 | 8 | 2024-07-24 | - | - | - | - | - |
| 32.23 | -5.97 | -15.63% | 350 | 372 | 2024-07-25 | - | - | - | - | - |
| 40.70 | -0.50 | -1.21% | 246 | 450 | 2024-07-26 | 103.80 | 0.00 | - | 3 | 3 |
| 41.60 | +1.36 | +3.38% | 1 | 19 | 2024-07-29 | 102.73 | 0.00 | - | 2 | 1 |
| 45.20 | 0.00 | - | 2 | 10 | 2024-07-30 | 105.11 | 0.00 | - | 10 | 20 |
| 45.12 | -2.33 | -4.91% | 126 | 2,534 | 2024-07-31 | 99.40 | +0.70 | +0.71% | 19 | 658 |
| 48.18 | -10.96 | -18.53% | 20 | 11 | 2024-08-01 | - | - | - | - | - |
| 54.10 | +5.00 | +10.18% | 14 | 354 | 2024-08-02 | 103.00 | +0.60 | +0.59% | 8 | 319 |
| 58.74 | -0.76 | -1.28% | 1 | 40 | 2024-08-09 | 111.02 | +7.32 | +7.06% | 4 | 74 |
| 63.87 | -5.94 | -8.51% | 501 | 8,945 | 2024-08-16 | 118.62 | +8.97 | +8.18% | 2 | 4,694 |
| 82.76 | 0.00 | - | 11 | 1,460 | 2024-08-30 | 119.00 | -7.90 | -6.23% | 4 | 201 |
| 106.95 | -9.55 | -8.20% | 15 | 215 | 2024-09-20 | 134.90 | 0.00 | - | 43 | 149 |
| 121.80 | -2.20 | -1.77% | 14 | 3,311 | 2024-09-30 | 133.40 | 0.00 | - | 2,271 | 3,309 |
| 146.44 | 0.00 | - | 4 | 139 | 2024-10-18 | 141.90 | -3.37 | -2.32% | 6 | 2,178 |
| 161.10 | 0.00 | - | 7 | 295 | 2024-10-31 | 153.00 | -5.90 | -3.71% | 4 | 31 |
| 191.60 | +3.50 | +1.86% | 9 | 946 | 2024-11-15 | 166.37 | 0.00 | - | 88 | 45 |
| 218.82 | 0.00 | - | 10 | 19 | 2024-11-29 | 168.68 | 0.00 | - | 4 | 260 |
| 227.21 | -12.22 | -5.10% | 3 | 7,279 | 2024-12-20 | 179.39 | -2.91 | -1.60% | 126 | 4,760 |
| 236.30 | 0.00 | - | 1 | 743 | 2024-12-31 | 187.10 | 0.00 | - | 26 | 255 |
| 254.62 | 0.00 | - | 2 | 1,853 | 2025-01-17 | 189.10 | 0.00 | - | 4 | 1,770 |
| 302.89 | 0.00 | - | 31 | 1,066 | 2025-02-21 | 200.26 | 0.00 | - | 258 | 383 |
| 332.37 | 0.00 | - | 210 | 5,352 | 2025-03-21 | 214.80 | -1.50 | -0.69% | 9 | 1,543 |
| 340.67 | 0.00 | - | 4 | 73 | 2025-03-31 | 222.57 | 0.00 | - | 3 | 35 |
| 361.26 | 0.00 | - | 100 | 791 | 2025-04-17 | 225.61 | -6.66 | -2.87% | 3 | 1,669 |
| 386.96 | 0.00 | - | 400 | 1,006 | 2025-05-16 | 234.68 | -1.02 | -0.43% | 12 | 687 |
| 398.68 | -4.52 | -1.12% | 100 | 2,067 | 2025-06-20 | 253.71 | 0.00 | - | 80 | 2,311 |
| 550.60 | 0.00 | - | 1 | 823 | 2025-12-19 | 301.17 | 0.00 | - | 2 | 803 |
© 2024 Yahoo. All rights reserved.