Singapore markets close in 6 hours 18 minutes
Straits Times Index
3,411.23 +43.33 (+1.29%) Nikkei
40,419.43 +344.74 (+0.86%) Hang Seng
17,916.30 +147.16 (+0.83%) FTSE 100
8,121.20 -45.56 (-0.56%) Bitcoin USD
61,426.15 -1,496.73 (-2.38%) CMC Crypto 200
1,322.24 -22.27 (-1.66%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:25PM EDT
Callsfor30 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240730C04600000 | 2024-06-21 9:49AM EDT | 4,600.00 | 887.61 | 920.20 | 927.60 | 0.00 | - | 1 | 0 | 43.87% |
| SPXW240730C05200000 | 2024-06-21 10:09AM EDT | 5,200.00 | 307.61 | 327.50 | 334.90 | 0.00 | - | 2 | 0 | 20.88% |
| SPXW240730C05300000 | 2024-07-01 10:19AM EDT | 5,300.00 | 201.57 | 232.70 | 240.10 | 0.00 | - | 1 | 0 | 17.38% |
| SPXW240730C05325000 | 2024-06-26 3:53PM EDT | 5,325.00 | 201.40 | 213.50 | 214.80 | 0.00 | - | 5 | 0 | 16.04% |
| SPXW240730C05330000 | 2024-06-28 1:05PM EDT | 5,330.00 | 196.88 | 209.00 | 210.30 | 0.00 | - | 10 | 0 | 15.89% |
| SPXW240730C05340000 | 2024-06-28 1:05PM EDT | 5,340.00 | 188.23 | 200.00 | 201.20 | 0.00 | - | 10 | 0 | 15.57% |
| SPXW240730C05350000 | 2024-06-28 2:55PM EDT | 5,350.00 | 169.93 | 189.10 | 193.70 | 0.00 | - | 3 | 0 | 15.57% |
| SPXW240730C05375000 | 2024-07-01 10:19AM EDT | 5,375.00 | 138.78 | 167.10 | 171.70 | 0.00 | - | 1 | 0 | 14.82% |
| SPXW240730C05400000 | 2024-07-02 2:15PM EDT | 5,400.00 | 140.50 | 145.70 | 150.30 | 0.00 | - | 2 | 0 | 14.08% |
| SPXW240730C05410000 | 2024-06-28 10:02AM EDT | 5,410.00 | 150.54 | 137.40 | 142.00 | 0.00 | - | 1 | 0 | 13.81% |
| SPXW240730C05420000 | 2024-06-24 12:57PM EDT | 5,420.00 | 129.06 | 131.00 | 132.20 | 0.00 | - | - | 0 | 13.23% |
| SPXW240730C05430000 | 2024-07-01 12:59PM EDT | 5,430.00 | 102.27 | 122.90 | 124.10 | 0.00 | - | 1 | 0 | 12.96% |
| SPXW240730C05440000 | 2024-06-27 10:20AM EDT | 5,440.00 | 112.57 | 115.30 | 116.30 | 0.00 | - | - | 0 | 12.71% |
| SPXW240730C05450000 | 2024-07-02 2:02PM EDT | 5,450.00 | 99.61 | 107.60 | 108.50 | 0.00 | - | 1 | 0 | 12.44% |
| SPXW240730C05460000 | 2024-06-26 9:32AM EDT | 5,460.00 | 85.47 | 100.10 | 101.00 | 0.00 | - | 2 | 0 | 12.19% |
| SPXW240730C05470000 | 2024-07-01 10:17AM EDT | 5,470.00 | 69.00 | 92.60 | 93.60 | 0.00 | - | 2 | 0 | 11.94% |
| SPXW240730C05475000 | 2024-07-02 2:13PM EDT | 5,475.00 | 83.89 | 89.20 | 90.10 | 0.00 | - | 4 | 0 | 11.83% |
| SPXW240730C05480000 | 2024-07-02 2:23PM EDT | 5,480.00 | 80.20 | 85.60 | 86.50 | 0.00 | - | 2 | 0 | 11.70% |
| SPXW240730C05490000 | 2024-06-25 10:52AM EDT | 5,490.00 | 70.30 | 78.70 | 79.70 | 0.00 | - | 5 | 0 | 11.48% |
| SPXW240730C05500000 | 2024-07-02 3:49PM EDT | 5,500.00 | 70.06 | 72.20 | 73.10 | 0.00 | - | 67 | 0 | 11.26% |
| SPXW240730C05510000 | 2024-07-02 12:51PM EDT | 5,510.00 | 52.16 | 65.90 | 66.80 | 0.00 | - | 4 | 0 | 11.05% |
| SPXW240730C05520000 | 2024-07-02 1:37PM EDT | 5,520.00 | 50.00 | 60.10 | 60.80 | 0.00 | - | 6 | 0 | 10.85% |
| SPXW240730C05525000 | 2024-07-02 10:49AM EDT | 5,525.00 | 43.55 | 57.20 | 57.90 | 0.00 | - | 3 | 0 | 10.76% |
| SPXW240730C05530000 | 2024-07-02 10:21AM EDT | 5,530.00 | 39.03 | 54.30 | 55.00 | 0.00 | - | 1 | 0 | 10.65% |
| SPXW240730C05540000 | 2024-07-02 10:49AM EDT | 5,540.00 | 37.10 | 48.90 | 49.60 | 0.00 | - | 202 | 0 | 10.47% |
| SPXW240730C05550000 | 2024-07-02 11:13AM EDT | 5,550.00 | 34.03 | 43.80 | 44.40 | 0.00 | - | 1 | 0 | 10.27% |
| SPXW240730C05560000 | 2024-07-01 3:53PM EDT | 5,560.00 | 28.90 | 39.00 | 39.70 | 0.00 | - | 32 | 0 | 10.12% |
| SPXW240730C05575000 | 2024-07-02 2:23PM EDT | 5,575.00 | 29.20 | 32.50 | 33.10 | 0.00 | - | 3 | 0 | 9.87% |
| SPXW240730C05600000 | 2024-07-02 3:48PM EDT | 5,600.00 | 22.52 | 23.40 | 23.90 | 0.00 | - | 4 | 0 | 9.53% |
| SPXW240730C05625000 | 2024-07-02 3:42PM EDT | 5,625.00 | 15.37 | 16.30 | 16.70 | 0.00 | - | 27 | 0 | 9.24% |
| SPXW240730C05650000 | 2024-07-02 3:58PM EDT | 5,650.00 | 11.50 | 10.90 | 11.40 | 0.00 | - | 85 | 0 | 9.03% |
| SPXW240730C05700000 | 2024-07-02 12:16PM EDT | 5,700.00 | 3.24 | 4.50 | 4.90 | 0.00 | - | 4 | 0 | 8.74% |
| SPXW240730C05750000 | 2024-07-02 3:58PM EDT | 5,750.00 | 2.00 | 1.80 | 2.05 | 0.00 | - | 2 | 0 | 8.70% |
| SPXW240730C05800000 | 2024-07-01 12:04PM EDT | 5,800.00 | 0.80 | 0.80 | 0.95 | 0.00 | - | 4 | 0 | 8.92% |
| SPXW240730C05900000 | 2024-07-02 4:26AM EDT | 5,900.00 | 0.32 | 0.30 | 0.45 | 0.00 | - | 2 | 0 | 10.33% |
| SPXW240730C06000000 | 2024-07-02 4:26AM EDT | 6,000.00 | 0.22 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 12.17% |
| SPXW240730C06200000 | 2024-06-28 2:38PM EDT | 6,200.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 110 | 0 | 15.67% |
| SPXW240730C06400000 | 2024-06-28 9:44AM EDT | 6,400.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 20 | 0 | 18.48% |
| SPXW240730C06600000 | 2024-06-28 9:42AM EDT | 6,600.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 21.14% |
Putsfor30 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240730P03400000 | 2024-06-24 10:40AM EDT | 3,400.00 | 0.45 | 0.10 | 0.25 | 0.00 | - | - | 0 | 56.10% |
| SPXW240730P03600000 | 2024-06-24 10:47AM EDT | 3,600.00 | 0.63 | 0.15 | 0.30 | 0.00 | - | - | 0 | 50.90% |
| SPXW240730P03800000 | 2024-06-28 3:31PM EDT | 3,800.00 | 0.45 | 0.25 | 0.40 | 0.00 | - | 2 | 0 | 47.24% |
| SPXW240730P04000000 | 2024-06-25 3:53PM EDT | 4,000.00 | 0.90 | 0.40 | 0.50 | 0.00 | - | - | 0 | 42.10% |
| SPXW240730P04200000 | 2024-07-02 10:50AM EDT | 4,200.00 | 0.60 | 0.55 | 0.70 | 0.00 | - | 7 | 0 | 37.49% |
| SPXW240730P04300000 | 2024-07-01 3:43PM EDT | 4,300.00 | 0.78 | 0.65 | 0.80 | 0.00 | - | 1 | 0 | 35.03% |
| SPXW240730P04400000 | 2024-07-02 3:31PM EDT | 4,400.00 | 0.86 | 0.75 | 0.90 | 0.00 | - | 85 | 0 | 32.52% |
| SPXW240730P04500000 | 2024-06-27 11:16AM EDT | 4,500.00 | 1.51 | 0.90 | 1.05 | 0.00 | - | - | 0 | 30.13% |
| SPXW240730P04550000 | 2024-06-27 2:06PM EDT | 4,550.00 | 1.60 | 1.00 | 1.10 | 0.00 | - | - | 0 | 28.82% |
| SPXW240730P04600000 | 2024-07-01 2:38PM EDT | 4,600.00 | 1.35 | 1.10 | 1.20 | 0.00 | - | 749 | 0 | 27.65% |
| SPXW240730P04700000 | 2024-07-02 3:44PM EDT | 4,700.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 2 | 0 | 25.21% |
| SPXW240730P04750000 | 2024-07-01 9:45AM EDT | 4,750.00 | 1.84 | 1.40 | 1.55 | 0.00 | - | 2 | 0 | 24.05% |
| SPXW240730P04800000 | 2024-07-02 11:22AM EDT | 4,800.00 | 1.65 | 1.55 | 1.70 | 0.00 | - | 8 | 0 | 22.86% |
| SPXW240730P04850000 | 2024-07-02 3:52PM EDT | 4,850.00 | 1.75 | 1.75 | 1.90 | 0.00 | - | 7 | 0 | 21.70% |
| SPXW240730P04900000 | 2024-07-02 3:23PM EDT | 4,900.00 | 1.90 | 1.95 | 2.10 | 0.00 | - | 2 | 0 | 20.49% |
| SPXW240730P04950000 | 2024-07-02 3:52PM EDT | 4,950.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | 7 | 0 | 19.35% |
| SPXW240730P05000000 | 2024-07-02 4:45AM EDT | 5,000.00 | 3.75 | 2.60 | 2.75 | 0.00 | - | 21 | 0 | 18.20% |
| SPXW240730P05050000 | 2024-07-02 10:24AM EDT | 5,050.00 | 3.90 | 3.10 | 3.30 | 0.00 | - | 3 | 0 | 17.15% |
| SPXW240730P05100000 | 2024-07-02 11:52AM EDT | 5,100.00 | 4.20 | 3.70 | 3.90 | 0.00 | - | 7 | 0 | 16.01% |
| SPXW240730P05150000 | 2024-07-02 10:24AM EDT | 5,150.00 | 6.20 | 4.60 | 4.80 | 0.00 | - | 11 | 0 | 14.95% |
| SPXW240730P05175000 | 2024-07-02 11:59AM EDT | 5,175.00 | 6.27 | 5.20 | 5.40 | 0.00 | - | 5 | 0 | 14.44% |
| SPXW240730P05200000 | 2024-07-01 12:02PM EDT | 5,200.00 | 9.41 | 5.90 | 6.20 | 0.00 | - | 4 | 0 | 13.98% |
| SPXW240730P05225000 | 2024-07-02 11:59AM EDT | 5,225.00 | 8.32 | 6.70 | 7.00 | 0.00 | - | 6 | 0 | 13.45% |
| SPXW240730P05250000 | 2024-07-02 11:52AM EDT | 5,250.00 | 9.30 | 7.80 | 8.10 | 0.00 | - | 22 | 0 | 12.99% |
| SPXW240730P05275000 | 2024-06-28 12:33PM EDT | 5,275.00 | 13.79 | 9.10 | 9.40 | 0.00 | - | 1 | 0 | 12.51% |
| SPXW240730P05300000 | 2024-07-02 3:52PM EDT | 5,300.00 | 10.69 | 10.70 | 11.00 | 0.00 | - | 9 | 0 | 12.05% |
| SPXW240730P05310000 | 2024-07-01 12:09PM EDT | 5,310.00 | 17.31 | 11.40 | 11.70 | 0.00 | - | 4 | 0 | 11.86% |
| SPXW240730P05320000 | 2024-07-02 11:39AM EDT | 5,320.00 | 14.50 | 12.20 | 12.50 | 0.00 | - | 2 | 0 | 11.68% |
| SPXW240730P05325000 | 2024-07-02 11:13AM EDT | 5,325.00 | 15.95 | 12.60 | 12.90 | 0.00 | - | 4 | 0 | 11.58% |
| SPXW240730P05330000 | 2024-07-02 3:42PM EDT | 5,330.00 | 13.26 | 12.90 | 13.30 | 0.00 | - | 2 | 0 | 11.48% |
| SPXW240730P05350000 | 2024-07-02 10:43AM EDT | 5,350.00 | 19.97 | 14.90 | 15.20 | 0.00 | - | 4 | 0 | 11.10% |
| SPXW240730P05360000 | 2024-06-28 3:47PM EDT | 5,360.00 | 26.43 | 15.90 | 16.30 | 0.00 | - | 2 | 0 | 10.92% |
| SPXW240730P05370000 | 2024-07-01 3:50PM EDT | 5,370.00 | 23.40 | 17.10 | 17.50 | 0.00 | - | 18 | 0 | 10.74% |
| SPXW240730P05375000 | 2024-07-02 3:52PM EDT | 5,375.00 | 17.94 | 17.70 | 18.20 | 0.00 | - | 1 | 0 | 10.67% |
| SPXW240730P05380000 | 2024-07-02 4:09PM EDT | 5,380.00 | 18.72 | 18.30 | 18.80 | 0.00 | - | 6 | 0 | 10.56% |
| SPXW240730P05400000 | 2024-07-02 3:23PM EDT | 5,400.00 | 22.27 | 21.20 | 21.70 | 0.00 | - | 48 | 0 | 10.19% |
| SPXW240730P05410000 | 2024-07-02 10:24AM EDT | 5,410.00 | 32.30 | 22.80 | 23.30 | 0.00 | - | 3 | 0 | 10.00% |
| SPXW240730P05420000 | 2024-07-02 10:22AM EDT | 5,420.00 | 33.89 | 24.60 | 25.10 | 0.00 | - | 1 | 0 | 9.82% |
| SPXW240730P05425000 | 2024-07-02 10:22AM EDT | 5,425.00 | 35.13 | 25.60 | 26.10 | 0.00 | - | 1 | 0 | 9.74% |
| SPXW240730P05430000 | 2024-07-02 4:09PM EDT | 5,430.00 | 27.02 | 26.60 | 27.10 | 0.00 | - | 182 | 0 | 9.65% |
| SPXW240730P05440000 | 2024-07-01 1:05PM EDT | 5,440.00 | 42.50 | 28.60 | 29.20 | 0.00 | - | 2 | 0 | 9.46% |
| SPXW240730P05450000 | 2024-07-02 2:16PM EDT | 5,450.00 | 33.10 | 30.80 | 31.40 | 0.00 | - | 9 | 0 | 9.26% |
| SPXW240730P05460000 | 2024-07-02 4:00PM EDT | 5,460.00 | 32.60 | 33.30 | 33.90 | 0.00 | - | 56 | 0 | 9.07% |
| SPXW240730P05470000 | 2024-07-02 2:05PM EDT | 5,470.00 | 38.96 | 36.00 | 36.60 | 0.00 | - | 8 | 0 | 8.88% |
| SPXW240730P05475000 | 2024-07-02 2:16PM EDT | 5,475.00 | 40.15 | 37.40 | 38.00 | 0.00 | - | 3 | 0 | 8.78% |
| SPXW240730P05480000 | 2024-06-24 1:48PM EDT | 5,480.00 | 69.82 | 38.70 | 39.50 | 0.00 | - | - | 0 | 8.69% |
| SPXW240730P05490000 | 2024-07-02 3:56PM EDT | 5,490.00 | 42.03 | 42.00 | 42.60 | 0.00 | - | 14 | 0 | 8.49% |
| SPXW240730P05500000 | 2024-07-02 4:14PM EDT | 5,500.00 | 45.20 | 45.30 | 46.00 | 0.00 | - | 33 | 0 | 8.29% |
| SPXW240730P05510000 | 2024-06-26 2:08PM EDT | 5,510.00 | 76.07 | 49.00 | 49.60 | 0.00 | - | 2 | 0 | 8.07% |
| SPXW240730P05520000 | 2024-07-02 9:51AM EDT | 5,520.00 | 72.05 | 52.90 | 53.60 | 0.00 | - | 1 | 0 | 7.87% |
| SPXW240730P05525000 | 2024-06-25 10:22AM EDT | 5,525.00 | 90.85 | 54.90 | 55.60 | 0.00 | - | - | 0 | 7.74% |
| SPXW240730P05540000 | 2024-06-28 12:13PM EDT | 5,540.00 | 79.47 | 61.60 | 62.40 | 0.00 | - | 2 | 0 | 7.41% |
| SPXW240730P05550000 | 2024-06-28 12:13PM EDT | 5,550.00 | 84.77 | 66.40 | 67.30 | 0.00 | - | 2 | 0 | 7.17% |
| SPXW240730P05600000 | 2024-06-25 11:19AM EDT | 5,600.00 | 133.81 | 94.70 | 97.80 | 0.00 | - | - | 0 | 5.71% |
| SPXW240730P05650000 | 2024-06-21 3:51AM EDT | 5,650.00 | 169.50 | 132.70 | 134.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPXW240730P05700000 | 2024-06-21 3:52AM EDT | 5,700.00 | 210.60 | 174.70 | 179.10 | 0.00 | - | 40 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.