Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.28 -3.02 (-0.06%) Dow
39,152.42 +40.26 (+0.10%) Nasdaq
17,752.06 +34.40 (+0.19%) Bitcoin USD
61,113.34 -170.33 (-0.28%) CMC Crypto 200
1,265.67 -18.12 (-1.41%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:49PM EDT. Market open.
Strike:5600.00
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 | - | 25 | 7,383 | 2024-06-26 | - | - | - | - | - |
| 0.05 | 0.00 | - | 156 | 6,009 | 2024-06-27 | 134.00 | -10.77 | -7.44% | 3 | 14 |
| 0.12 | +0.07 | +140.00% | 1,099 | 8,809 | 2024-06-28 | 125.05 | -9.86 | -7.31% | 6 | 127 |
| 0.25 | +0.05 | +25.00% | 56 | 941 | 2024-07-01 | 128.17 | 0.00 | - | 1 | 40 |
| 0.50 | -0.04 | -7.41% | 89 | 1,243 | 2024-07-02 | - | - | - | - | - |
| 0.55 | -0.35 | -38.89% | 2,476 | 311 | 2024-07-03 | 112.51 | 0.00 | - | 6 | 10 |
| 2.27 | -0.13 | -5.42% | 520 | 1,386 | 2024-07-05 | 135.00 | 0.00 | - | 25 | 31 |
| 2.80 | -0.55 | -16.42% | 2,167 | 514 | 2024-07-08 | 120.20 | 0.00 | - | - | 5 |
| 4.50 | 0.00 | - | 27 | 175 | 2024-07-09 | 121.53 | 0.00 | - | - | 6 |
| 4.78 | -1.17 | -19.66% | 434 | 911 | 2024-07-10 | 129.72 | +1.13 | +0.88% | 20 | 5 |
| 8.20 | +0.20 | +2.50% | 639 | 1,437 | 2024-07-11 | 137.05 | 0.00 | - | - | 11 |
| 8.82 | -1.18 | -11.80% | 48 | 986 | 2024-07-12 | 116.14 | 0.00 | - | 10 | 23 |
| 9.92 | -1.43 | -12.60% | 74 | 1,550 | 2024-07-15 | 132.92 | -2.02 | -1.50% | 10 | 7 |
| 11.93 | -0.21 | -1.73% | 9 | 142 | 2024-07-16 | 135.11 | 0.00 | - | 5 | 6 |
| 11.94 | -1.60 | -11.82% | 22 | 283 | 2024-07-17 | 246.71 | 0.00 | - | - | 0 |
| 14.80 | 0.00 | - | 35 | 89 | 2024-07-18 | 135.10 | 0.00 | - | 1 | 5 |
| 15.00 | -1.41 | -8.62% | 69 | 2,986 | 2024-07-19 | 130.20 | 0.00 | - | 3 | 63 |
| 16.19 | +0.63 | +4.05% | 41 | 268 | 2024-07-22 | 128.74 | +8.26 | +6.86% | 1 | 1 |
| 18.64 | 0.00 | - | 3 | 1,831 | 2024-07-23 | 117.22 | 0.00 | - | - | 5 |
| 18.70 | -1.25 | -6.27% | 30 | 57 | 2024-07-24 | - | - | - | - | - |
| 19.96 | -1.57 | -7.29% | 8 | 167 | 2024-07-25 | 132.19 | 0.00 | - | 2 | 7 |
| 22.57 | -1.47 | -6.11% | 100 | 623 | 2024-07-26 | 133.11 | +8.63 | +6.93% | 1 | 14 |
| 23.97 | -1.87 | -7.24% | 14 | 43 | 2024-07-29 | 133.52 | 0.00 | - | 2 | 2 |
| 24.70 | -9.40 | -27.57% | 1 | 83 | 2024-07-30 | - | - | - | - | - |
| 27.41 | -1.79 | -6.13% | 297 | 2,574 | 2024-07-31 | 138.71 | -0.30 | -0.22% | 2 | 89 |
| 28.40 | -0.72 | -2.47% | 1 | 107 | 2024-08-01 | 141.89 | +15.78 | +12.51% | 1 | 5 |
| 34.52 | +0.02 | +0.06% | 19 | 477 | 2024-08-02 | 127.08 | 0.00 | - | - | 1 |
| 40.68 | -1.32 | -3.14% | 1 | 253 | 2024-08-09 | 143.94 | 0.00 | - | 18 | 10 |
| 46.50 | -3.07 | -6.19% | 303 | 8,884 | 2024-08-16 | 142.97 | 0.00 | - | 162 | 472 |
| 66.69 | +2.54 | +3.96% | 4 | 1,072 | 2024-08-30 | 148.61 | 0.00 | - | 2 | 77 |
| 87.97 | -0.03 | -0.03% | 73 | 17,409 | 2024-09-20 | 156.00 | -3.00 | -1.89% | 1 | 52 |
| 94.18 | -3.53 | -3.61% | 4 | 1,199 | 2024-09-30 | 156.37 | 0.00 | - | 22 | 71 |
| 123.00 | 0.00 | - | 310 | 9,988 | 2024-10-18 | 162.78 | 0.00 | - | 1 | 7 |
| 131.92 | -21.68 | -14.11% | 200 | 1,592 | 2024-10-31 | 176.60 | 0.00 | - | 6 | 72 |
| 159.38 | +1.05 | +0.66% | 19 | 3,806 | 2024-11-15 | 186.67 | -1.61 | -0.86% | 658 | 2,218 |
| 173.50 | -22.41 | -11.44% | 15 | 321 | 2024-11-29 | 184.48 | 0.00 | - | - | 1 |
| 194.95 | -3.95 | -1.99% | 446 | 13,619 | 2024-12-20 | 199.78 | -3.35 | -1.65% | 859 | 3,934 |
| 207.11 | -5.60 | -2.63% | 2 | 386 | 2024-12-31 | 204.97 | 0.00 | - | 242 | 669 |
| 227.08 | 0.00 | - | 50 | 3,587 | 2025-01-17 | 208.64 | 0.00 | - | 51 | 977 |
| 260.80 | 0.00 | - | 500 | 1,538 | 2025-02-21 | 226.62 | 0.00 | - | 700 | 882 |
| 286.65 | -2.77 | -0.96% | 150 | 17,782 | 2025-03-21 | 232.00 | -0.18 | -0.08% | 298 | 4,485 |
| 298.90 | 0.00 | - | 74 | 448 | 2025-03-31 | 246.04 | 0.00 | - | 2 | 53 |
| 329.41 | 0.00 | - | 2 | 1,862 | 2025-04-17 | 238.19 | 0.00 | - | 60 | 101 |
| 355.24 | 0.00 | - | 2 | 3,193 | 2025-05-16 | 250.17 | +7.98 | +3.29% | 56 | 222 |
| 373.26 | 0.00 | - | 9 | 8,736 | 2025-06-20 | 265.35 | +0.92 | +0.35% | 6 | 2,790 |
| - | - | - | - | - | 2025-09-19 | 291.81 | 0.00 | - | - | 0 |
| 514.35 | 0.00 | - | 12 | 7,670 | 2025-12-19 | 319.35 | -2.75 | -0.85% | 7 | 4,588 |
| 638.53 | 0.00 | - | 3 | 3 | 2026-06-18 | 347.13 | 0.00 | - | - | 1 |
| 752.76 | 0.00 | - | 75 | 836 | 2026-12-18 | 401.73 | 0.00 | - | 200 | 971 |
| 959.80 | 0.00 | - | 60 | 311 | 2027-12-17 | 495.00 | 0.00 | - | 75 | 134 |
| 1,148.37 | 0.00 | - | 1 | 350 | 2028-12-15 | 508.62 | 0.00 | - | 1 | 260 |
| 1,356.29 | +108.19 | +8.67% | 1 | 132 | 2029-12-21 | 585.00 | 0.00 | - | 180 | 382 |
© 2024 Yahoo. All rights reserved.