Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,475.31 +14.83 (+0.27%) Dow
39,381.48 +262.62 (+0.67%) Nasdaq
17,759.06 +26.46 (+0.15%) Bitcoin USD
62,763.70 +1,193.06 (+1.94%) CMC Crypto 200
1,301.37 -0.70 (-0.05%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 05:05PM EDT. Market open.
Callsfor29 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240729C04700000 | 2024-06-20 2:46PM EDT | 4,700.00 | 808.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240729C05100000 | 2024-06-28 10:58AM EDT | 5,100.00 | 431.15 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| SPXW240729C05125000 | 2024-06-28 10:58AM EDT | 5,125.00 | 406.86 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SPXW240729C05200000 | 2024-06-26 9:43AM EDT | 5,200.00 | 295.91 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240729C05275000 | 2024-06-28 2:17PM EDT | 5,275.00 | 244.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240729C05290000 | 2024-06-28 2:22PM EDT | 5,290.00 | 227.13 | 0.00 | 0.00 | 0.00 | - | 38 | 19 | 0.00% |
| SPXW240729C05300000 | 2024-06-28 2:18PM EDT | 5,300.00 | 221.16 | 0.00 | 0.00 | 0.00 | - | 25 | 12 | 0.00% |
| SPXW240729C05310000 | 2024-06-28 10:17AM EDT | 5,310.00 | 242.89 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240729C05350000 | 2024-06-28 12:31PM EDT | 5,350.00 | 181.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240729C05375000 | 2024-06-21 12:20PM EDT | 5,375.00 | 164.77 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240729C05380000 | 2024-06-21 12:21PM EDT | 5,380.00 | 160.86 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| SPXW240729C05390000 | 2024-06-25 12:43PM EDT | 5,390.00 | 130.33 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240729C05410000 | 2024-06-28 3:42PM EDT | 5,410.00 | 119.23 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| SPXW240729C05420000 | 2024-06-28 3:42PM EDT | 5,420.00 | 111.87 | 109.20 | 109.90 | 0.00 | - | 6 | 54 | 14.41% |
| SPXW240729C05425000 | 2024-06-25 1:40PM EDT | 5,425.00 | 108.89 | 0.00 | 0.00 | 0.00 | - | 32 | 19 | 0.00% |
| SPXW240729C05430000 | 2024-06-28 10:15AM EDT | 5,430.00 | 143.85 | 0.00 | 0.00 | 0.00 | - | 18 | 10 | 0.00% |
| SPXW240729C05440000 | 2024-06-27 12:35PM EDT | 5,440.00 | 107.06 | 0.00 | 0.00 | 0.00 | - | 52 | 85 | 0.00% |
| SPXW240729C05450000 | 2024-06-27 9:45AM EDT | 5,450.00 | 106.66 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| SPXW240729C05460000 | 2024-06-28 4:13PM EDT | 5,460.00 | 84.13 | 0.00 | 0.00 | 0.00 | - | 76 | 57 | 0.00% |
| SPXW240729C05470000 | 2024-06-26 11:51AM EDT | 5,470.00 | 83.85 | 0.00 | 0.00 | 0.00 | - | 4 | 91 | 0.20% |
| SPXW240729C05475000 | 2024-06-27 11:30AM EDT | 5,475.00 | 79.16 | 0.00 | 0.00 | 0.00 | - | - | 47 | 0.20% |
| SPXW240729C05480000 | 2024-06-28 4:05PM EDT | 5,480.00 | 69.40 | 0.00 | 0.00 | 0.00 | - | 21 | 46 | 0.20% |
| SPXW240729C05490000 | 2024-06-28 3:59PM EDT | 5,490.00 | 58.95 | 0.00 | 0.00 | 0.00 | - | 4 | 100 | 0.39% |
| SPXW240729C05500000 | 2024-06-28 11:46AM EDT | 5,500.00 | 75.68 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 0.39% |
| SPXW240729C05510000 | 2024-06-28 3:59PM EDT | 5,510.00 | 48.42 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| SPXW240729C05520000 | 2024-06-28 12:17PM EDT | 5,520.00 | 57.18 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| SPXW240729C05525000 | 2024-06-28 3:52PM EDT | 5,525.00 | 46.13 | 0.00 | 0.00 | 0.00 | - | 87 | 88 | 0.78% |
| SPXW240729C05530000 | 2024-06-28 4:08PM EDT | 5,530.00 | 44.12 | 0.00 | 0.00 | 0.00 | - | 11 | 32 | 0.78% |
| SPXW240729C05540000 | 2024-06-28 3:50PM EDT | 5,540.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.78% |
| SPXW240729C05550000 | 2024-06-28 4:13PM EDT | 5,550.00 | 35.78 | 0.00 | 0.00 | 0.00 | - | 210 | 223 | 1.56% |
| SPXW240729C05560000 | 2024-07-01 4:10AM EDT | 5,560.00 | 32.20 | 0.00 | 0.00 | -10.38 | -24.38% | 21 | 10 | 1.56% |
| SPXW240729C05575000 | 2024-06-28 4:13PM EDT | 5,575.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 108 | 148 | 1.56% |
| SPXW240729C05600000 | 2024-06-28 4:02PM EDT | 5,600.00 | 18.57 | 0.00 | 0.00 | 0.00 | - | 95 | 125 | 1.56% |
| SPXW240729C05625000 | 2024-06-28 4:02PM EDT | 5,625.00 | 13.27 | 0.00 | 0.00 | 0.00 | - | 53 | 77 | 1.56% |
| SPXW240729C05650000 | 2024-06-28 3:14PM EDT | 5,650.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 34 | 110 | 3.13% |
| SPXW240729C05700000 | 2024-06-28 3:50PM EDT | 5,700.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 3.13% |
| SPXW240729C05750000 | 2024-06-28 10:27AM EDT | 5,750.00 | 4.44 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 3.13% |
| SPXW240729C05800000 | 2024-07-01 8:42AM EDT | 5,800.00 | 0.92 | 0.00 | 0.00 | -0.19 | -17.12% | 10 | 13 | 3.13% |
| SPXW240729C05900000 | 2024-06-27 11:53AM EDT | 5,900.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| SPXW240729C06000000 | 2024-06-20 9:45AM EDT | 6,000.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPXW240729C06100000 | 2024-06-28 2:31PM EDT | 6,100.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 28 | 28 | 6.25% |
| SPXW240729C06200000 | 2024-06-28 2:26PM EDT | 6,200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 27 | 6.25% |
| SPXW240729C06600000 | 2024-06-25 3:30PM EDT | 6,600.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfor29 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240729P03200000 | 2024-06-28 2:36PM EDT | 3,200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| SPXW240729P03400000 | 2024-06-21 3:53PM EDT | 3,400.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| SPXW240729P03600000 | 2024-06-28 3:31PM EDT | 3,600.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 25.00% |
| SPXW240729P03800000 | 2024-06-21 2:23PM EDT | 3,800.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
| SPXW240729P04000000 | 2024-06-28 1:53PM EDT | 4,000.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 25.00% |
| SPXW240729P04100000 | 2024-06-28 3:38PM EDT | 4,100.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 43 | 31 | 12.50% |
| SPXW240729P04200000 | 2024-06-28 1:17PM EDT | 4,200.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| SPXW240729P04300000 | 2024-06-25 4:02AM EDT | 4,300.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 12.50% |
| SPXW240729P04400000 | 2024-06-28 2:38PM EDT | 4,400.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 12.50% |
| SPXW240729P04500000 | 2024-06-28 4:13PM EDT | 4,500.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 815 | 767 | 12.50% |
| SPXW240729P04600000 | 2024-06-28 4:03PM EDT | 4,600.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 81 | 12.50% |
| SPXW240729P04700000 | 2024-06-28 3:47PM EDT | 4,700.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 76 | 82 | 12.50% |
| SPXW240729P04800000 | 2024-06-28 3:54PM EDT | 4,800.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 31 | 78 | 6.25% |
| SPXW240729P04900000 | 2024-06-28 3:38PM EDT | 4,900.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 32 | 47 | 6.25% |
| SPXW240729P04950000 | 2024-06-28 1:36PM EDT | 4,950.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 54 | 6.25% |
| SPXW240729P05000000 | 2024-07-01 4:10AM EDT | 5,000.00 | 3.85 | 0.00 | 0.00 | +0.34 | +9.69% | 21 | 35 | 6.25% |
| SPXW240729P05050000 | 2024-06-27 3:38PM EDT | 5,050.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 27 | 98 | 6.25% |
| SPXW240729P05100000 | 2024-06-28 4:13PM EDT | 5,100.00 | 5.94 | 0.00 | 0.00 | 0.00 | - | 110 | 114 | 3.13% |
| SPXW240729P05125000 | 2024-06-28 3:59PM EDT | 5,125.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 58 | 66 | 3.13% |
| SPXW240729P05150000 | 2024-06-28 3:59PM EDT | 5,150.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 3.13% |
| SPXW240729P05175000 | 2024-06-28 3:59PM EDT | 5,175.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 3.13% |
| SPXW240729P05200000 | 2024-06-28 3:59PM EDT | 5,200.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 23 | 1,104 | 3.13% |
| SPXW240729P05225000 | 2024-06-28 3:58PM EDT | 5,225.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 3.13% |
| SPXW240729P05250000 | 2024-06-28 3:58PM EDT | 5,250.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 3.13% |
| SPXW240729P05275000 | 2024-06-28 3:59PM EDT | 5,275.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 3.13% |
| SPXW240729P05290000 | 2024-06-28 4:04PM EDT | 5,290.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 20 | 204 | 1.56% |
| SPXW240729P05300000 | 2024-06-28 4:13PM EDT | 5,300.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 122 | 201 | 1.56% |
| SPXW240729P05310000 | 2024-06-28 3:59PM EDT | 5,310.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPXW240729P05320000 | 2024-06-28 3:34PM EDT | 5,320.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 1.56% |
| SPXW240729P05325000 | 2024-06-28 3:50PM EDT | 5,325.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 42 | 108 | 1.56% |
| SPXW240729P05330000 | 2024-06-28 3:58PM EDT | 5,330.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 17 | 20 | 1.56% |
| SPXW240729P05340000 | 2024-06-28 3:53PM EDT | 5,340.00 | 22.57 | 0.00 | 0.00 | 0.00 | - | 67 | 61 | 1.56% |
| SPXW240729P05350000 | 2024-06-28 3:31PM EDT | 5,350.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 627 | 619 | 1.56% |
| SPXW240729P05360000 | 2024-06-28 3:58PM EDT | 5,360.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 16 | 1.56% |
| SPXW240729P05370000 | 2024-06-28 9:56AM EDT | 5,370.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 1.56% |
| SPXW240729P05375000 | 2024-06-28 4:04PM EDT | 5,375.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.78% |
| SPXW240729P05380000 | 2024-06-28 3:31PM EDT | 5,380.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.78% |
| SPXW240729P05390000 | 2024-06-28 10:57AM EDT | 5,390.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 6 | 123 | 0.78% |
| SPXW240729P05400000 | 2024-06-28 3:50PM EDT | 5,400.00 | 32.26 | 0.00 | 0.00 | 0.00 | - | 105 | 114 | 0.78% |
| SPXW240729P05410000 | 2024-06-28 3:43PM EDT | 5,410.00 | 34.90 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.78% |
| SPXW240729P05420000 | 2024-07-01 4:10AM EDT | 5,420.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 21 | 12 | 0.39% |
| SPXW240729P05425000 | 2024-06-28 1:26PM EDT | 5,425.00 | 34.26 | 0.00 | 0.00 | 0.00 | - | 9 | 18 | 0.39% |
| SPXW240729P05430000 | 2024-06-27 2:46PM EDT | 5,430.00 | 42.46 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.39% |
| SPXW240729P05440000 | 2024-06-28 3:42PM EDT | 5,440.00 | 43.56 | 0.00 | 0.00 | 0.00 | - | 64 | 75 | 0.39% |
| SPXW240729P05450000 | 2024-06-28 1:14PM EDT | 5,450.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 0.20% |
| SPXW240729P05460000 | 2024-06-28 4:13PM EDT | 5,460.00 | 49.77 | 0.00 | 0.00 | 0.00 | - | 27 | 48 | 0.01% |
| SPXW240729P05470000 | 2024-06-28 3:21PM EDT | 5,470.00 | 53.78 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 0.00% |
| SPXW240729P05475000 | 2024-07-01 8:43AM EDT | 5,475.00 | 54.97 | 0.00 | 0.00 | +6.04 | +12.34% | 1 | 25 | 0.00% |
| SPXW240729P05480000 | 2024-06-28 3:59PM EDT | 5,480.00 | 63.54 | 0.00 | 0.00 | 0.00 | - | 9 | 74 | 0.00% |
| SPXW240729P05490000 | 2024-06-28 11:02AM EDT | 5,490.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240729P05500000 | 2024-06-28 3:59PM EDT | 5,500.00 | 71.20 | 0.00 | 0.00 | 0.00 | - | 93 | 95 | 0.00% |
| SPXW240729P05510000 | 2024-06-28 3:59PM EDT | 5,510.00 | 77.78 | 0.00 | 0.00 | 0.00 | - | 28 | 223 | 0.00% |
| SPXW240729P05520000 | 2024-06-28 12:42PM EDT | 5,520.00 | 71.82 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| SPXW240729P05525000 | 2024-06-28 9:37AM EDT | 5,525.00 | 65.62 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| SPXW240729P05530000 | 2024-06-28 3:57PM EDT | 5,530.00 | 83.53 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| SPXW240729P05550000 | 2024-06-28 3:50PM EDT | 5,550.00 | 90.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240729P05600000 | 2024-06-28 1:09PM EDT | 5,600.00 | 112.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240729P05700000 | 2024-06-24 12:39PM EDT | 5,700.00 | 199.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240729P05900000 | 2024-06-25 1:12PM EDT | 5,900.00 | 417.69 | 404.10 | 407.60 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.