Singapore markets open in 6 hours 56 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,466.63 -2.67 (-0.05%) Dow
39,153.63 +41.47 (+0.11%) 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.
Callsfor25 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240725C04600000 | 2024-06-17 2:21PM EDT | 4,600.00 | 906.94 | 884.10 | 891.20 | 0.00 | - | - | 2 | 44.00% |
| SPXW240725C04650000 | 2024-06-17 2:21PM EDT | 4,650.00 | 857.42 | 834.50 | 841.60 | 0.00 | - | 2 | 3 | 42.04% |
| SPXW240725C05000000 | 2024-06-24 1:39PM EDT | 5,000.00 | 491.70 | 488.10 | 495.20 | 0.00 | - | 10 | 10 | 28.21% |
| SPXW240725C05250000 | 2024-06-18 3:26PM EDT | 5,250.00 | 276.74 | 248.50 | 255.60 | 0.00 | - | - | 1 | 19.09% |
| SPXW240725C05320000 | 2024-06-18 3:26PM EDT | 5,320.00 | 213.98 | 185.90 | 192.80 | 0.00 | - | - | 1 | 16.80% |
| SPXW240725C05325000 | 2024-06-11 12:10PM EDT | 5,325.00 | 113.87 | 181.60 | 188.30 | 0.00 | - | - | 0 | 16.61% |
| SPXW240725C05350000 | 2024-06-12 10:22AM EDT | 5,350.00 | 158.23 | 160.50 | 167.20 | 0.00 | - | - | 1 | 15.89% |
| SPXW240725C05360000 | 2024-06-11 1:25PM EDT | 5,360.00 | 92.53 | 152.30 | 159.00 | 0.00 | - | - | 20 | 15.61% |
| SPXW240725C05370000 | 2024-06-12 10:21AM EDT | 5,370.00 | 143.31 | 142.00 | 150.90 | 0.00 | - | - | 21 | 15.34% |
| SPXW240725C05375000 | 2024-06-17 3:47PM EDT | 5,375.00 | 166.02 | 140.10 | 146.90 | 0.00 | - | 6 | 4 | 15.21% |
| SPXW240725C05380000 | 2024-06-17 11:47AM EDT | 5,380.00 | 133.37 | 136.00 | 143.00 | 0.00 | - | 4 | 2 | 15.08% |
| SPXW240725C05390000 | 2024-06-17 10:30AM EDT | 5,390.00 | 115.94 | 128.30 | 135.20 | 0.00 | - | - | 4 | 14.82% |
| SPXW240725C05400000 | 2024-06-24 12:56PM EDT | 5,400.00 | 136.06 | 120.60 | 127.50 | 0.00 | - | 2 | 14 | 14.56% |
| SPXW240725C05410000 | 2024-06-18 10:23AM EDT | 5,410.00 | 136.55 | 116.40 | 116.80 | 0.00 | - | 2 | 51 | 13.78% |
| SPXW240725C05425000 | 2024-06-18 2:38PM EDT | 5,425.00 | 126.92 | 105.20 | 105.70 | 0.00 | - | 2 | 125 | 13.39% |
| SPXW240725C05450000 | 2024-06-25 12:50PM EDT | 5,450.00 | 87.22 | 88.60 | 89.00 | +4.22 | +5.08% | 1 | 300 | 12.91% |
| SPXW240725C05460000 | 2024-06-26 11:10AM EDT | 5,460.00 | 77.70 | 81.90 | 82.30 | -5.80 | -6.95% | 105 | 50 | 12.66% |
| SPXW240725C05480000 | 2024-06-26 9:58AM EDT | 5,480.00 | 68.16 | 69.90 | 70.30 | -6.98 | -9.29% | 2 | 4 | 12.29% |
| SPXW240725C05500000 | 2024-06-26 12:15PM EDT | 5,500.00 | 62.05 | 59.00 | 59.40 | +6.05 | +10.80% | 1 | 585 | 11.96% |
| SPXW240725C05510000 | 2024-06-25 12:11PM EDT | 5,510.00 | 54.20 | 53.40 | 53.80 | 0.00 | - | 2 | 24 | 11.72% |
| SPXW240725C05520000 | 2024-06-25 2:43PM EDT | 5,520.00 | 51.63 | 48.50 | 48.90 | 0.00 | - | 4 | 3 | 11.55% |
| SPXW240725C05550000 | 2024-06-26 11:14AM EDT | 5,550.00 | 32.23 | 35.90 | 36.30 | -5.97 | -15.63% | 350 | 372 | 11.17% |
| SPXW240725C05575000 | 2024-06-25 3:57PM EDT | 5,575.00 | 29.23 | 26.90 | 27.20 | 0.00 | - | 100 | 120 | 10.80% |
| SPXW240725C05600000 | 2024-06-26 10:52AM EDT | 5,600.00 | 19.96 | 19.90 | 20.30 | -1.57 | -7.29% | 8 | 167 | 10.58% |
| SPXW240725C05625000 | 2024-06-25 1:27PM EDT | 5,625.00 | 14.67 | 14.40 | 14.70 | 0.00 | - | 10 | 27 | 10.36% |
| SPXW240725C05650000 | 2024-06-26 12:33PM EDT | 5,650.00 | 11.50 | 10.20 | 10.50 | +1.89 | +19.67% | 2 | 5 | 10.20% |
| SPXW240725C05700000 | 2024-06-26 11:45AM EDT | 5,700.00 | 4.82 | 4.80 | 5.00 | -0.45 | -8.54% | 10 | 39 | 9.94% |
| SPXW240725C05800000 | 2024-06-25 12:48PM EDT | 5,800.00 | 1.06 | 1.05 | 1.20 | 0.00 | - | 5 | 110 | 10.07% |
| SPXW240725C05900000 | 2024-06-25 12:48PM EDT | 5,900.00 | 0.45 | 0.40 | 0.50 | 0.00 | - | 2 | 5 | 11.12% |
| SPXW240725C06400000 | 2024-06-13 11:04AM EDT | 6,400.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 19.21% |
Putsfor25 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240725P03400000 | 2024-06-20 12:24PM EDT | 3,400.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 55.03% |
| SPXW240725P03800000 | 2024-06-25 12:50PM EDT | 3,800.00 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 7 | 46.19% |
| SPXW240725P04000000 | 2024-06-24 1:39PM EDT | 4,000.00 | 0.92 | 0.55 | 0.70 | 0.00 | - | 10 | 347 | 41.20% |
| SPXW240725P04100000 | 2024-06-24 3:52PM EDT | 4,100.00 | 1.05 | 0.65 | 0.80 | 0.00 | - | 7 | 18 | 38.77% |
| SPXW240725P04200000 | 2024-06-26 9:45AM EDT | 4,200.00 | 0.90 | 0.80 | 0.90 | -0.70 | -43.75% | 3 | 9 | 36.29% |
| SPXW240725P04300000 | 2024-06-17 2:46PM EDT | 4,300.00 | 1.58 | 0.90 | 1.05 | 0.00 | - | - | 1 | 33.95% |
| SPXW240725P04350000 | 2024-06-20 3:52PM EDT | 4,350.00 | 1.95 | 1.00 | 1.15 | 0.00 | - | 11 | 41 | 32.83% |
| SPXW240725P04400000 | 2024-06-24 3:58PM EDT | 4,400.00 | 1.57 | 1.10 | 1.20 | 0.00 | - | 1 | 8 | 31.52% |
| SPXW240725P04450000 | 2024-06-25 3:27PM EDT | 4,450.00 | 1.45 | 1.20 | 1.30 | 0.00 | - | 8 | 12 | 30.35% |
| SPXW240725P04500000 | 2024-06-26 1:30PM EDT | 4,500.00 | 1.40 | 1.30 | 1.40 | -0.20 | -12.50% | 37 | 39 | 29.16% |
| SPXW240725P04550000 | 2024-06-11 12:09PM EDT | 4,550.00 | 1.60 | 1.40 | 1.50 | -1.90 | -54.29% | 1 | 20 | 27.94% |
| SPXW240725P04600000 | 2024-06-25 10:38AM EDT | 4,600.00 | 2.10 | 1.50 | 1.65 | 0.00 | - | 1 | 4 | 26.80% |
| SPXW240725P04650000 | 2024-06-25 3:23PM EDT | 4,650.00 | 2.05 | 1.65 | 1.80 | 0.00 | - | 5 | 38 | 25.62% |
| SPXW240725P04700000 | 2024-06-24 3:34PM EDT | 4,700.00 | 2.40 | 1.80 | 1.95 | 0.00 | - | 7 | 114 | 24.41% |
| SPXW240725P04750000 | 2024-06-25 11:18AM EDT | 4,750.00 | 2.59 | 2.00 | 2.15 | 0.00 | - | 2 | 2 | 23.25% |
| SPXW240725P04800000 | 2024-06-21 3:30PM EDT | 4,800.00 | 3.51 | 2.25 | 2.35 | 0.00 | - | 2 | 15 | 22.04% |
| SPXW240725P04850000 | 2024-06-25 3:55PM EDT | 4,850.00 | 2.98 | 2.50 | 2.65 | 0.00 | - | 60 | 66 | 20.91% |
| SPXW240725P04900000 | 2024-06-25 3:20PM EDT | 4,900.00 | 3.20 | 2.90 | 3.10 | 0.00 | - | 23 | 51 | 19.88% |
| SPXW240725P04950000 | 2024-06-26 12:27PM EDT | 4,950.00 | 3.40 | 3.30 | 3.50 | -0.90 | -20.93% | 1 | 74 | 18.70% |
| SPXW240725P05000000 | 2024-06-25 3:37PM EDT | 5,000.00 | 4.20 | 3.90 | 4.10 | -0.20 | -4.55% | 1 | 42 | 17.61% |
| SPXW240725P05050000 | 2024-06-26 9:37AM EDT | 5,050.00 | 5.26 | 4.70 | 4.90 | -1.14 | -17.81% | 47 | 14 | 16.55% |
| SPXW240725P05100000 | 2024-06-25 3:37PM EDT | 5,100.00 | 6.35 | 5.80 | 6.00 | 0.00 | - | 13 | 19 | 15.52% |
| SPXW240725P05150000 | 2024-06-25 1:40PM EDT | 5,150.00 | 8.90 | 7.30 | 7.60 | 0.00 | - | 4 | 14 | 14.55% |
| SPXW240725P05175000 | 2024-06-26 11:55AM EDT | 5,175.00 | 8.10 | 8.30 | 8.60 | -2.36 | -22.56% | 2 | 58 | 14.06% |
| SPXW240725P05200000 | 2024-06-26 9:30AM EDT | 5,200.00 | 11.29 | 9.60 | 9.90 | +0.88 | +8.45% | 1 | 542 | 13.62% |
| SPXW240725P05225000 | 2024-06-25 1:41PM EDT | 5,225.00 | 13.01 | 11.10 | 11.30 | 0.00 | - | 19 | 28 | 13.13% |
| SPXW240725P05250000 | 2024-06-26 11:55AM EDT | 5,250.00 | 12.30 | 12.90 | 13.10 | -3.15 | -20.39% | 2 | 30 | 12.69% |
| SPXW240725P05260000 | 2024-06-24 10:32AM EDT | 5,260.00 | 15.30 | 13.60 | 13.80 | 0.00 | - | 1 | 90 | 12.48% |
| SPXW240725P05270000 | 2024-06-25 12:55PM EDT | 5,270.00 | 18.47 | 14.50 | 14.70 | 0.00 | - | 25 | 30 | 12.31% |
| SPXW240725P05275000 | 2024-06-25 11:03AM EDT | 5,275.00 | 17.45 | 15.00 | 15.20 | 0.00 | - | 2 | 5 | 12.23% |
| SPXW240725P05280000 | 2024-06-25 10:32AM EDT | 5,280.00 | 17.93 | 15.40 | 15.70 | 0.00 | - | 18 | 32 | 12.15% |
| SPXW240725P05290000 | 2024-06-25 11:02AM EDT | 5,290.00 | 19.52 | 16.40 | 16.70 | 0.00 | - | 6 | 50 | 11.97% |
| SPXW240725P05300000 | 2024-06-25 3:58PM EDT | 5,300.00 | 20.60 | 17.50 | 17.80 | +2.17 | +11.77% | 1 | 168 | 11.79% |
| SPXW240725P05310000 | 2024-06-25 3:31PM EDT | 5,310.00 | 19.32 | 18.70 | 19.00 | 0.00 | - | 18 | 36 | 11.62% |
| SPXW240725P05320000 | 2024-06-25 1:09PM EDT | 5,320.00 | 24.80 | 20.00 | 20.30 | 0.00 | - | 9 | 7 | 11.45% |
| SPXW240725P05325000 | 2024-06-25 3:10PM EDT | 5,325.00 | 22.26 | 20.60 | 20.90 | 0.00 | - | 11 | 11 | 11.35% |
| SPXW240725P05330000 | 2024-06-26 10:52AM EDT | 5,330.00 | 22.51 | 21.30 | 21.60 | -3.89 | -14.73% | 8 | 28 | 11.26% |
| SPXW240725P05340000 | 2024-06-25 2:51PM EDT | 5,340.00 | 24.76 | 22.90 | 23.10 | 0.00 | - | 12 | 62 | 11.09% |
| SPXW240725P05350000 | 2024-06-25 3:56PM EDT | 5,350.00 | 26.00 | 24.30 | 24.70 | 0.00 | - | 227 | 488 | 10.92% |
| SPXW240725P05360000 | 2024-06-26 9:37AM EDT | 5,360.00 | 29.22 | 26.10 | 26.40 | +0.20 | +0.69% | 94 | 35 | 10.74% |
| SPXW240725P05370000 | 2024-06-26 10:20AM EDT | 5,370.00 | 29.05 | 27.90 | 28.20 | -3.45 | -10.62% | 1 | 94 | 10.55% |
| SPXW240725P05375000 | 2024-06-26 10:20AM EDT | 5,375.00 | 30.00 | 28.90 | 29.30 | -3.55 | -10.58% | 1 | 210 | 10.49% |
| SPXW240725P05380000 | 2024-06-24 12:42PM EDT | 5,380.00 | 31.14 | 29.90 | 30.20 | 0.00 | - | 2 | 4 | 10.38% |
| SPXW240725P05390000 | 2024-06-21 11:55AM EDT | 5,390.00 | 36.52 | 32.00 | 32.40 | 0.00 | - | 10 | 33 | 10.21% |
| SPXW240725P05400000 | 2024-06-25 3:56PM EDT | 5,400.00 | 36.23 | 34.30 | 34.70 | 0.00 | - | 77 | 100 | 10.03% |
| SPXW240725P05425000 | 2024-06-25 10:33AM EDT | 5,425.00 | 45.08 | 40.50 | 40.90 | 0.00 | - | 10 | 22 | 9.52% |
| SPXW240725P05450000 | 2024-06-25 3:28PM EDT | 5,450.00 | 48.09 | 48.50 | 48.90 | 0.00 | - | 11 | 18 | 9.08% |
| SPXW240725P05460000 | 2024-06-26 10:34AM EDT | 5,460.00 | 55.36 | 52.00 | 52.40 | +4.08 | +7.96% | 59 | 43 | 8.89% |
| SPXW240725P05470000 | 2024-06-24 1:41PM EDT | 5,470.00 | 61.15 | 55.80 | 56.20 | 0.00 | - | 2 | 21 | 8.69% |
| SPXW240725P05480000 | 2024-06-25 2:25PM EDT | 5,480.00 | 62.30 | 59.60 | 60.00 | 0.00 | - | 3 | 31 | 8.45% |
| SPXW240725P05500000 | 2024-06-26 11:18AM EDT | 5,500.00 | 73.10 | 68.40 | 68.90 | +2.50 | +3.54% | 1 | 121 | 8.02% |
| SPXW240725P05510000 | 2024-06-25 3:29PM EDT | 5,510.00 | 71.84 | 73.30 | 73.70 | 0.00 | - | 68 | 56 | 7.78% |
| SPXW240725P05520000 | 2024-06-26 9:57AM EDT | 5,520.00 | 81.61 | 78.50 | 78.90 | -1.41 | -1.70% | 1 | 24 | 7.53% |
| SPXW240725P05525000 | 2024-06-25 11:40AM EDT | 5,525.00 | 85.90 | 80.80 | 81.20 | 0.00 | - | 2 | 5 | 7.33% |
| SPXW240725P05600000 | 2024-06-25 11:22AM EDT | 5,600.00 | 132.19 | 126.30 | 133.10 | 0.00 | - | 2 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.