Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.56 -2.74 (-0.05%) Dow
39,145.14 +32.98 (+0.08%) Nasdaq
17,756.60 +38.95 (+0.22%) Bitcoin USD
61,182.88 -254.07 (-0.41%) CMC Crypto 200
1,265.29 -18.49 (-1.44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
Callsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722C04450000 | 2024-06-21 2:55PM EDT | 4,450.00 | 1,033.05 | 1,026.00 | 1,041.30 | 0.00 | - | 1 | 1 | 53.10% |
| SPXW240722C04650000 | 2024-06-13 10:33AM EDT | 4,650.00 | 793.76 | 829.30 | 840.20 | 0.00 | - | 1 | 1 | 43.56% |
| SPXW240722C05050000 | 2024-06-18 11:45AM EDT | 5,050.00 | 458.19 | 435.50 | 442.60 | 0.00 | - | - | 9 | 26.50% |
| SPXW240722C05200000 | 2024-06-21 3:09PM EDT | 5,200.00 | 298.73 | 285.10 | 301.20 | 0.00 | - | 6 | 6 | 21.65% |
| SPXW240722C05220000 | 2024-06-21 3:09PM EDT | 5,220.00 | 279.98 | 271.40 | 278.50 | 0.00 | - | 6 | 6 | 19.96% |
| SPXW240722C05240000 | 2024-06-20 11:37AM EDT | 5,240.00 | 289.60 | 251.00 | 258.10 | 0.00 | - | - | 15 | 18.84% |
| SPXW240722C05250000 | 2024-06-20 11:37AM EDT | 5,250.00 | 280.25 | 241.80 | 248.90 | 0.00 | - | - | 15 | 18.52% |
| SPXW240722C05350000 | 2024-06-20 12:43PM EDT | 5,350.00 | 173.69 | 152.60 | 161.10 | 0.00 | - | - | 2 | 15.54% |
| SPXW240722C05375000 | 2024-06-20 12:43PM EDT | 5,375.00 | 155.00 | 132.50 | 139.60 | 0.00 | - | - | 4 | 14.65% |
| SPXW240722C05380000 | 2024-06-17 11:47AM EDT | 5,380.00 | 127.62 | 130.10 | 135.60 | 0.00 | - | - | 2 | 14.51% |
| SPXW240722C05390000 | 2024-06-25 9:53AM EDT | 5,390.00 | 122.26 | 122.40 | 127.70 | 0.00 | - | 14 | 7 | 14.24% |
| SPXW240722C05400000 | 2024-06-17 3:55PM EDT | 5,400.00 | 136.58 | 113.80 | 120.80 | 0.00 | - | 6 | 233 | 14.13% |
| SPXW240722C05410000 | 2024-06-26 10:49AM EDT | 5,410.00 | 108.69 | 106.60 | 112.10 | +2.01 | +1.88% | 1 | 4 | 13.67% |
| SPXW240722C05420000 | 2024-06-26 10:49AM EDT | 5,420.00 | 101.91 | 102.40 | 102.80 | +3.00 | +3.03% | 1 | 49 | 13.08% |
| SPXW240722C05425000 | 2024-06-25 1:35PM EDT | 5,425.00 | 95.16 | 99.50 | 99.90 | 0.00 | - | 26 | 88 | 13.08% |
| SPXW240722C05430000 | 2024-06-25 12:28PM EDT | 5,430.00 | 93.60 | 95.30 | 95.70 | 0.00 | - | 18 | 19 | 12.85% |
| SPXW240722C05440000 | 2024-06-25 1:35PM EDT | 5,440.00 | 84.93 | 88.20 | 88.70 | 0.00 | - | 4 | 23 | 12.61% |
| SPXW240722C05450000 | 2024-06-26 9:39AM EDT | 5,450.00 | 76.80 | 82.00 | 82.30 | -6.50 | -7.80% | 1 | 69 | 12.44% |
| SPXW240722C05460000 | 2024-06-26 10:33AM EDT | 5,460.00 | 74.10 | 75.10 | 75.50 | -6.20 | -7.72% | 2 | 20 | 12.17% |
| SPXW240722C05470000 | 2024-06-25 12:23PM EDT | 5,470.00 | 66.79 | 69.60 | 69.90 | 0.00 | - | 28 | 45 | 12.06% |
| SPXW240722C05475000 | 2024-06-25 10:47AM EDT | 5,475.00 | 64.90 | 66.40 | 66.80 | 0.00 | - | 7 | 79 | 11.95% |
| SPXW240722C05480000 | 2024-06-26 10:10AM EDT | 5,480.00 | 63.70 | 63.30 | 63.70 | -5.03 | -7.32% | 2 | 52 | 11.82% |
| SPXW240722C05490000 | 2024-06-21 2:21PM EDT | 5,490.00 | 57.73 | 57.50 | 57.90 | -9.00 | -13.49% | 1 | 22 | 11.60% |
| SPXW240722C05500000 | 2024-06-25 10:15AM EDT | 5,500.00 | 54.20 | 52.60 | 53.00 | 0.00 | - | 17 | 29 | 11.50% |
| SPXW240722C05510000 | 2024-06-26 10:13AM EDT | 5,510.00 | 47.93 | 47.70 | 48.10 | -13.77 | -22.32% | 2 | 12 | 11.35% |
| SPXW240722C05520000 | 2024-06-26 11:15AM EDT | 5,520.00 | 39.49 | 42.90 | 43.30 | -3.83 | -8.84% | 2 | 69 | 11.18% |
| SPXW240722C05525000 | 2024-06-25 12:35PM EDT | 5,525.00 | 38.36 | 40.30 | 40.70 | 0.00 | - | 5 | 529 | 11.04% |
| SPXW240722C05530000 | 2024-06-26 10:13AM EDT | 5,530.00 | 38.91 | 38.50 | 38.80 | -4.59 | -10.55% | 2 | 6 | 11.01% |
| SPXW240722C05540000 | 2024-06-25 12:41PM EDT | 5,540.00 | 32.69 | 34.40 | 34.80 | 0.00 | - | 37 | 722 | 10.89% |
| SPXW240722C05550000 | 2024-06-26 12:57PM EDT | 5,550.00 | 31.85 | 30.40 | 30.70 | +0.95 | +3.07% | 2 | 293 | 10.70% |
| SPXW240722C05560000 | 2024-06-24 3:58AM EDT | 5,560.00 | 26.40 | 27.20 | 27.50 | -10.37 | -28.20% | 1 | 40 | 10.63% |
| SPXW240722C05570000 | 2024-06-25 9:33AM EDT | 5,570.00 | 23.35 | 23.70 | 24.10 | -1.55 | -6.22% | 1 | 68 | 10.47% |
| SPXW240722C05575000 | 2024-06-25 4:09PM EDT | 5,575.00 | 24.54 | 22.50 | 22.90 | 0.00 | - | 5 | 250 | 10.48% |
| SPXW240722C05580000 | 2024-06-25 11:13AM EDT | 5,580.00 | 21.93 | 21.10 | 21.40 | 0.00 | - | 1 | 62 | 10.41% |
| SPXW240722C05590000 | 2024-06-24 3:57PM EDT | 5,590.00 | 18.66 | 18.40 | 18.80 | 0.00 | - | 2 | 3 | 10.32% |
| SPXW240722C05600000 | 2024-06-26 1:38PM EDT | 5,600.00 | 16.19 | 16.00 | 16.30 | +0.63 | +4.05% | 41 | 268 | 10.20% |
| SPXW240722C05625000 | 2024-06-26 9:33AM EDT | 5,625.00 | 11.08 | 11.10 | 11.30 | -1.46 | -11.64% | 1 | 35 | 9.97% |
| SPXW240722C05650000 | 2024-06-26 1:35PM EDT | 5,650.00 | 7.66 | 7.60 | 7.80 | -1.43 | -15.73% | 8 | 1,352 | 9.84% |
| SPXW240722C05700000 | 2024-06-26 11:19AM EDT | 5,700.00 | 3.20 | 3.20 | 3.50 | -0.37 | -10.36% | 6 | 238 | 9.67% |
| SPXW240722C05750000 | 2024-06-25 2:26PM EDT | 5,750.00 | 1.48 | 1.40 | 1.50 | -0.22 | -12.94% | 6 | 98 | 9.63% |
| SPXW240722C05800000 | 2024-06-26 12:16PM EDT | 5,800.00 | 0.80 | 0.70 | 0.80 | +0.07 | +9.59% | 14 | 23 | 10.00% |
| SPXW240722C05900000 | 2024-06-24 3:57PM EDT | 5,900.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 1 | 3 | 11.40% |
| SPXW240722C06000000 | 2024-06-18 11:46AM EDT | 6,000.00 | 0.45 | 0.15 | 0.30 | 0.00 | - | - | 0 | 13.16% |
| SPXW240722C06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 14.94% |
Putsfor22 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240722P02000000 | 2024-06-13 10:24AM EDT | 2,000.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 105.08% |
| SPXW240722P02600000 | 2024-06-20 2:54PM EDT | 2,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 78.52% |
| SPXW240722P02800000 | 2024-06-20 2:51PM EDT | 2,800.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 70.90% |
| SPXW240722P03200000 | 2024-06-21 2:29PM EDT | 3,200.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 20 | 20 | 61.38% |
| SPXW240722P03400000 | 2024-06-24 1:22PM EDT | 3,400.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 4 | 56.93% |
| SPXW240722P03600000 | 2024-06-20 2:54PM EDT | 3,600.00 | 0.55 | 0.20 | 0.30 | 0.00 | - | 66 | 69 | 51.47% |
| SPXW240722P03800000 | 2024-06-24 9:30AM EDT | 3,800.00 | 0.66 | 0.30 | 0.45 | 0.00 | - | 3 | 18 | 47.75% |
| SPXW240722P04000000 | 2024-06-25 3:33PM EDT | 4,000.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 7 | 13 | 42.36% |
| SPXW240722P04200000 | 2024-06-21 2:59PM EDT | 4,200.00 | 0.70 | 0.60 | 0.75 | -0.60 | -46.15% | 1 | 768 | 37.49% |
| SPXW240722P04300000 | 2024-06-20 3:52PM EDT | 4,300.00 | 1.55 | 0.75 | 0.85 | 0.00 | - | 8 | 9 | 34.94% |
| SPXW240722P04350000 | 2024-06-24 3:22PM EDT | 4,350.00 | 1.20 | 0.80 | 0.90 | 0.00 | - | 32 | 39 | 33.64% |
| SPXW240722P04400000 | 2024-06-26 12:12PM EDT | 4,400.00 | 0.90 | 0.85 | 1.00 | -0.20 | -18.18% | 30 | 201 | 32.52% |
| SPXW240722P04450000 | 2024-06-25 3:17PM EDT | 4,450.00 | 1.27 | 0.95 | 1.05 | 0.00 | - | 49 | 149 | 31.18% |
| SPXW240722P04500000 | 2024-06-21 1:22PM EDT | 4,500.00 | 1.80 | 1.05 | 1.15 | 0.00 | - | 71 | 123 | 29.99% |
| SPXW240722P04550000 | 2024-06-24 12:58PM EDT | 4,550.00 | 1.65 | 1.10 | 1.25 | 0.00 | - | 33 | 51 | 28.77% |
| SPXW240722P04600000 | 2024-06-21 2:58PM EDT | 4,600.00 | 2.10 | 1.20 | 1.35 | 0.00 | - | 10 | 14 | 27.52% |
| SPXW240722P04650000 | 2024-06-25 3:28PM EDT | 4,650.00 | 1.65 | 1.30 | 1.45 | 0.00 | - | 4 | 65 | 26.24% |
| SPXW240722P04700000 | 2024-06-26 11:18AM EDT | 4,700.00 | 1.74 | 1.45 | 1.55 | -0.21 | -10.77% | 20 | 34 | 24.93% |
| SPXW240722P04750000 | 2024-06-26 1:15PM EDT | 4,750.00 | 1.61 | 1.60 | 1.70 | -0.59 | -26.82% | 24 | 156 | 23.70% |
| SPXW240722P04800000 | 2024-06-24 10:26AM EDT | 4,800.00 | 2.45 | 1.75 | 1.85 | 0.00 | - | 11 | 20 | 22.43% |
| SPXW240722P04850000 | 2024-06-24 12:07PM EDT | 4,850.00 | 2.62 | 1.95 | 2.10 | 0.00 | - | 11 | 29 | 21.27% |
| SPXW240722P04900000 | 2024-06-26 12:15PM EDT | 4,900.00 | 2.30 | 2.25 | 2.35 | -0.30 | -11.54% | 10 | 23 | 20.04% |
| SPXW240722P04950000 | 2024-06-26 9:30AM EDT | 4,950.00 | 3.05 | 2.60 | 2.70 | -0.34 | -10.03% | 5 | 34 | 18.87% |
| SPXW240722P05000000 | 2024-06-25 1:16PM EDT | 5,000.00 | 3.97 | 3.00 | 3.20 | 0.00 | - | 20 | 67 | 17.76% |
| SPXW240722P05050000 | 2024-06-25 11:52AM EDT | 5,050.00 | 4.45 | 3.60 | 3.80 | 0.00 | - | 1 | 649 | 16.62% |
| SPXW240722P05100000 | 2024-06-26 9:35AM EDT | 5,100.00 | 5.23 | 4.40 | 4.60 | -0.97 | -15.65% | 1 | 46 | 15.48% |
| SPXW240722P05150000 | 2024-06-26 9:53AM EDT | 5,150.00 | 6.20 | 5.80 | 6.00 | -0.92 | -12.92% | 2 | 91 | 14.53% |
| SPXW240722P05175000 | 2024-06-25 2:33PM EDT | 5,175.00 | 7.40 | 6.50 | 6.70 | 0.00 | - | 1 | 7 | 13.95% |
| SPXW240722P05200000 | 2024-06-26 11:18AM EDT | 5,200.00 | 8.99 | 7.60 | 7.80 | -0.61 | -6.35% | 33 | 128 | 13.50% |
| SPXW240722P05210000 | 2024-06-24 12:58PM EDT | 5,210.00 | 9.67 | 8.00 | 8.20 | 0.00 | - | 19 | 234 | 13.28% |
| SPXW240722P05220000 | 2024-06-24 3:52PM EDT | 5,220.00 | 11.40 | 8.60 | 8.80 | 0.00 | - | 11 | 19 | 13.12% |
| SPXW240722P05225000 | 2024-06-26 9:47AM EDT | 5,225.00 | 9.80 | 8.80 | 9.10 | -0.27 | -2.68% | 1 | 79 | 13.04% |
| SPXW240722P05230000 | 2024-06-21 12:45PM EDT | 5,230.00 | 13.34 | 9.10 | 9.30 | 0.00 | - | 1 | 58 | 12.91% |
| SPXW240722P05240000 | 2024-06-25 9:33AM EDT | 5,240.00 | 12.50 | 9.70 | 10.00 | 0.00 | - | 82 | 131 | 12.76% |
| SPXW240722P05250000 | 2024-06-26 1:31PM EDT | 5,250.00 | 10.74 | 10.40 | 10.70 | -0.56 | -4.96% | 2 | 229 | 12.59% |
| SPXW240722P05260000 | 2024-06-26 9:33AM EDT | 5,260.00 | 13.30 | 11.10 | 11.30 | +1.10 | +9.02% | 1 | 79 | 12.37% |
| SPXW240722P05270000 | 2024-06-24 3:56PM EDT | 5,270.00 | 15.90 | 11.80 | 12.00 | 0.00 | - | 1 | 14 | 12.16% |
| SPXW240722P05275000 | 2024-06-25 10:04AM EDT | 5,275.00 | 15.26 | 12.40 | 12.60 | 0.00 | - | 2 | 268 | 12.13% |
| SPXW240722P05280000 | 2024-06-25 3:03PM EDT | 5,280.00 | 14.10 | 12.70 | 12.90 | 0.00 | - | 8 | 70 | 12.00% |
| SPXW240722P05290000 | 2024-06-26 11:02AM EDT | 5,290.00 | 14.75 | 13.70 | 14.00 | -3.35 | -18.51% | 146 | 77 | 11.87% |
| SPXW240722P05300000 | 2024-06-26 11:02AM EDT | 5,300.00 | 15.75 | 14.70 | 15.00 | +0.10 | +0.64% | 146 | 637 | 11.69% |
| SPXW240722P05310000 | 2024-06-25 3:22PM EDT | 5,310.00 | 16.75 | 15.60 | 15.90 | 0.00 | - | 4 | 14 | 11.47% |
| SPXW240722P05320000 | 2024-06-26 12:34PM EDT | 5,320.00 | 16.43 | 16.70 | 17.10 | -9.44 | -36.49% | 6 | 53 | 11.30% |
| SPXW240722P05325000 | 2024-06-26 10:29AM EDT | 5,325.00 | 19.63 | 17.50 | 17.70 | -1.65 | -7.75% | 29 | 53 | 11.20% |
| SPXW240722P05330000 | 2024-06-26 11:55AM EDT | 5,330.00 | 17.28 | 18.10 | 18.40 | -1.94 | -10.09% | 5 | 18 | 11.13% |
| SPXW240722P05340000 | 2024-06-26 12:34PM EDT | 5,340.00 | 18.85 | 19.60 | 19.90 | -2.15 | -10.24% | 4 | 95 | 10.98% |
| SPXW240722P05350000 | 2024-06-26 9:32AM EDT | 5,350.00 | 25.23 | 21.10 | 21.30 | +2.38 | +10.42% | 1 | 533 | 10.78% |
| SPXW240722P05360000 | 2024-06-26 10:15AM EDT | 5,360.00 | 23.01 | 22.50 | 22.80 | -0.64 | -2.71% | 8 | 43 | 10.57% |
| SPXW240722P05370000 | 2024-06-26 12:30PM EDT | 5,370.00 | 23.75 | 24.20 | 24.50 | -1.50 | -5.94% | 1 | 53 | 10.38% |
| SPXW240722P05375000 | 2024-06-25 1:33PM EDT | 5,375.00 | 29.45 | 25.10 | 25.40 | 0.00 | - | 1 | 135 | 10.29% |
| SPXW240722P05380000 | 2024-06-25 1:29PM EDT | 5,380.00 | 30.52 | 26.00 | 26.40 | 0.00 | - | 5 | 62 | 10.20% |
| SPXW240722P05390000 | 2024-06-20 12:22PM EDT | 5,390.00 | 31.80 | 28.10 | 28.40 | 0.00 | - | 3 | 4 | 10.01% |
| SPXW240722P05400000 | 2024-06-26 12:30PM EDT | 5,400.00 | 29.63 | 30.40 | 30.80 | -1.88 | -5.97% | 7 | 765 | 9.86% |
| SPXW240722P05410000 | 2024-06-24 12:12PM EDT | 5,410.00 | 33.61 | 32.80 | 33.20 | 0.00 | - | 2 | 13 | 9.68% |
| SPXW240722P05420000 | 2024-06-26 12:30PM EDT | 5,420.00 | 34.43 | 35.30 | 35.60 | -5.06 | -12.81% | 1 | 49 | 9.46% |
| SPXW240722P05425000 | 2024-06-26 10:29AM EDT | 5,425.00 | 40.66 | 36.80 | 37.10 | +2.79 | +7.37% | 29 | 8 | 9.38% |
| SPXW240722P05430000 | 2024-06-26 12:31PM EDT | 5,430.00 | 37.25 | 38.10 | 38.40 | -7.55 | -16.85% | 1 | 19 | 9.27% |
| SPXW240722P05440000 | 2024-06-25 2:04PM EDT | 5,440.00 | 45.29 | 41.30 | 41.60 | 0.00 | - | 1 | 105 | 9.10% |
| SPXW240722P05450000 | 2024-06-26 12:30PM EDT | 5,450.00 | 43.21 | 44.50 | 44.80 | -2.29 | -5.03% | 1 | 74 | 8.90% |
| SPXW240722P05460000 | 2024-06-26 12:31PM EDT | 5,460.00 | 46.70 | 48.10 | 48.40 | -2.30 | -4.69% | 1 | 104 | 8.71% |
| SPXW240722P05470000 | 2024-06-25 11:15AM EDT | 5,470.00 | 55.60 | 51.80 | 52.20 | 0.00 | - | 22 | 47 | 8.51% |
| SPXW240722P05475000 | 2024-06-25 11:04AM EDT | 5,475.00 | 59.00 | 53.80 | 54.20 | 0.00 | - | 28 | 154 | 8.41% |
| SPXW240722P05480000 | 2024-06-25 10:54AM EDT | 5,480.00 | 62.30 | 56.30 | 56.70 | 0.00 | - | 22 | 30 | 8.37% |
| SPXW240722P05490000 | 2024-06-24 3:32PM EDT | 5,490.00 | 65.00 | 60.30 | 60.60 | 0.00 | - | 21 | 26 | 8.08% |
| SPXW240722P05500000 | 2024-06-26 10:56AM EDT | 5,500.00 | 66.03 | 64.60 | 65.00 | -0.67 | -1.00% | 1 | 36 | 7.80% |
| SPXW240722P05510000 | 2024-06-24 1:17PM EDT | 5,510.00 | 74.40 | 69.50 | 69.90 | 0.00 | - | 16 | 22 | 7.54% |
| SPXW240722P05520000 | 2024-06-24 12:49PM EDT | 5,520.00 | 71.90 | 74.90 | 75.30 | 0.00 | - | 4 | 17 | 7.30% |
| SPXW240722P05525000 | 2024-06-24 1:12PM EDT | 5,525.00 | 84.01 | 77.80 | 78.20 | 0.00 | - | 22 | 22 | 7.18% |
| SPXW240722P05530000 | 2024-06-18 9:30AM EDT | 5,530.00 | 80.50 | 80.40 | 80.80 | 0.00 | - | - | 7 | 6.99% |
| SPXW240722P05550000 | 2024-06-24 3:56PM EDT | 5,550.00 | 104.26 | 92.40 | 92.80 | 0.00 | - | 141 | 206 | 6.22% |
| SPXW240722P05560000 | 2024-06-24 10:29AM EDT | 5,560.00 | 97.37 | 97.40 | 102.40 | 0.00 | - | 1 | 24 | 6.56% |
| SPXW240722P05600000 | 2024-06-26 1:31PM EDT | 5,600.00 | 128.74 | 125.10 | 132.10 | +8.26 | +6.86% | 1 | 1 | 0.00% |
| SPXW240722P06100000 | 2024-06-21 2:55PM EDT | 6,100.00 | 611.67 | 606.60 | 614.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.