Singapore markets closed
Straits Times Index
3,338.57 +5.77 (+0.17%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,646.48 +1,187.47 (+1.93%) CMC Crypto 200
1,304.55 +2.47 (+0.19%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:05PM EDT
Callsfor1 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801C01800000 | 2024-06-27 11:05AM EDT | 1,800.00 | 3,686.77 | 3,676.20 | 3,681.80 | 0.00 | - | - | 5 | 195.38% |
| SPXW240801C02000000 | 2024-06-27 11:05AM EDT | 2,000.00 | 3,487.59 | 3,477.20 | 3,482.80 | 0.00 | - | - | 1 | 179.66% |
| SPXW240801C04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 883.51 | 890.90 | 896.50 | 0.00 | - | 1 | 5 | 46.79% |
| SPXW240801C04700000 | 2024-06-21 3:45PM EDT | 4,700.00 | 796.99 | 791.70 | 797.30 | 0.00 | - | 1 | 1 | 42.66% |
| SPXW240801C05100000 | 2024-06-21 3:38PM EDT | 5,100.00 | 408.78 | 398.80 | 404.40 | 0.00 | - | 1 | 5 | 26.50% |
| SPXW240801C05200000 | 2024-06-28 2:37PM EDT | 5,200.00 | 311.21 | 304.40 | 309.80 | 0.00 | - | 38 | 19 | 22.79% |
| SPXW240801C05225000 | 2024-06-28 3:26PM EDT | 5,225.00 | 282.07 | 281.70 | 286.00 | 0.00 | - | 2 | 2 | 21.76% |
| SPXW240801C05250000 | 2024-06-28 3:28PM EDT | 5,250.00 | 259.66 | 258.10 | 262.80 | 0.00 | - | 22 | 11 | 20.81% |
| SPXW240801C05275000 | 2024-06-28 2:36PM EDT | 5,275.00 | 241.89 | 235.70 | 240.30 | 0.00 | - | 64 | 32 | 19.95% |
| SPXW240801C05300000 | 2024-06-28 3:31PM EDT | 5,300.00 | 213.35 | 214.00 | 218.40 | 0.00 | - | 6 | 4 | 19.15% |
| SPXW240801C05320000 | 2024-06-28 2:22PM EDT | 5,320.00 | 206.73 | 197.00 | 201.00 | 0.00 | - | 38 | 19 | 18.48% |
| SPXW240801C05325000 | 2024-06-28 2:43PM EDT | 5,325.00 | 196.23 | 192.70 | 196.70 | 0.00 | - | 80 | 40 | 18.31% |
| SPXW240801C05375000 | 2024-06-21 12:21PM EDT | 5,375.00 | 171.58 | 151.10 | 155.40 | 0.00 | - | 8 | 6 | 16.76% |
| SPXW240801C05380000 | 2024-06-21 12:20PM EDT | 5,380.00 | 167.67 | 147.10 | 151.40 | 0.00 | - | 2 | 2 | 16.61% |
| SPXW240801C05390000 | 2024-06-25 1:00PM EDT | 5,390.00 | 135.95 | 139.60 | 143.50 | 0.00 | - | 36 | 22 | 16.30% |
| SPXW240801C05400000 | 2024-06-25 12:59PM EDT | 5,400.00 | 129.31 | 131.70 | 135.80 | 0.00 | - | - | 1 | 16.01% |
| SPXW240801C05410000 | 2024-06-25 10:25AM EDT | 5,410.00 | 129.29 | 125.80 | 126.50 | 0.00 | - | 4 | 19 | 15.45% |
| SPXW240801C05420000 | 2024-06-28 3:38PM EDT | 5,420.00 | 115.08 | 118.30 | 119.00 | 0.00 | - | 3 | 244 | 15.16% |
| SPXW240801C05425000 | 2024-06-26 12:40PM EDT | 5,425.00 | 122.94 | 114.70 | 115.40 | 0.00 | - | 10 | 309 | 15.03% |
| SPXW240801C05430000 | 2024-06-26 12:40PM EDT | 5,430.00 | 119.74 | 110.90 | 111.60 | 0.00 | - | 10 | 57 | 14.86% |
| SPXW240801C05440000 | 2024-06-27 10:47AM EDT | 5,440.00 | 117.30 | 103.90 | 104.60 | 0.00 | - | 10 | 12 | 14.60% |
| SPXW240801C05450000 | 2024-06-28 4:14PM EDT | 5,450.00 | 98.63 | 97.00 | 97.70 | 0.00 | - | 8 | 49 | 14.33% |
| SPXW240801C05460000 | 2024-06-26 12:39PM EDT | 5,460.00 | 97.90 | 90.50 | 91.20 | 0.00 | - | 6 | 8 | 14.10% |
| SPXW240801C05470000 | 2024-06-28 9:39AM EDT | 5,470.00 | 103.90 | 84.20 | 84.90 | 0.00 | - | 2 | 20 | 13.87% |
| SPXW240801C05475000 | 2024-06-28 4:13PM EDT | 5,475.00 | 82.46 | 80.70 | 81.40 | 0.00 | - | 59 | 110 | 13.70% |
| SPXW240801C05480000 | 2024-06-24 3:41PM EDT | 5,480.00 | 86.76 | 78.10 | 78.80 | 0.00 | - | 4 | 4 | 13.65% |
| SPXW240801C05490000 | 2024-06-24 1:42PM EDT | 5,490.00 | 81.81 | 71.80 | 72.40 | 0.00 | - | - | 2 | 13.35% |
| SPXW240801C05500000 | 2024-06-28 4:08PM EDT | 5,500.00 | 66.91 | 66.40 | 67.00 | 0.00 | - | 10 | 134 | 13.18% |
| SPXW240801C05510000 | 2024-06-28 4:07PM EDT | 5,510.00 | 61.12 | 60.90 | 61.50 | 0.00 | - | 12 | 25 | 12.95% |
| SPXW240801C05520000 | 2024-06-28 3:38PM EDT | 5,520.00 | 54.09 | 55.90 | 56.50 | 0.00 | - | 6 | 139 | 12.78% |
| SPXW240801C05525000 | 2024-06-27 4:05PM EDT | 5,525.00 | 63.93 | 53.30 | 54.00 | 0.00 | - | 1 | 9 | 12.68% |
| SPXW240801C05550000 | 2024-06-27 11:08AM EDT | 5,550.00 | 49.48 | 41.70 | 42.20 | 0.00 | - | 2 | 19 | 12.15% |
| SPXW240801C05575000 | 2024-06-27 3:27PM EDT | 5,575.00 | 38.29 | 32.10 | 32.60 | 0.00 | - | 23 | 33 | 11.76% |
| SPXW240801C05600000 | 2024-06-28 3:50PM EDT | 5,600.00 | 24.70 | 24.30 | 24.90 | 0.00 | - | 19 | 109 | 11.46% |
| SPXW240801C05625000 | 2024-06-28 12:59PM EDT | 5,625.00 | 22.49 | 17.90 | 18.40 | 0.00 | - | 2 | 1 | 11.15% |
| SPXW240801C05650000 | 2024-06-30 10:26PM EDT | 5,650.00 | 14.20 | 13.00 | 13.40 | -10.69 | -42.95% | 50 | 5 | 10.90% |
| SPXW240801C05700000 | 2024-06-28 10:05AM EDT | 5,700.00 | 13.30 | 6.50 | 6.80 | 0.00 | - | 5 | 27 | 10.56% |
| SPXW240801C05800000 | 2024-06-26 8:25PM EDT | 5,800.00 | 2.10 | 1.45 | 1.65 | 0.00 | - | 1 | 5 | 10.41% |
| SPXW240801C05900000 | 2024-06-21 9:30AM EDT | 5,900.00 | 1.69 | 0.45 | 0.65 | 0.00 | - | 2 | 6 | 11.26% |
| SPXW240801C06000000 | 2024-07-01 8:11AM EDT | 6,000.00 | 0.40 | 0.25 | 0.40 | -0.05 | -11.11% | 1 | 73 | 12.62% |
| SPXW240801C06100000 | 2024-06-28 12:19PM EDT | 6,100.00 | 0.35 | 0.15 | 0.30 | 0.00 | - | 4 | 4 | 14.11% |
| SPXW240801C06200000 | 2024-06-28 1:10PM EDT | 6,200.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 9 | 11 | 15.65% |
| SPXW240801C06400000 | 2024-06-27 10:32AM EDT | 6,400.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 5 | 18.71% |
| SPXW240801C06600000 | 2024-06-27 11:54AM EDT | 6,600.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 1 | 21.41% |
Putsfor1 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240801P02600000 | 2024-06-28 1:04PM EDT | 2,600.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 74.02% |
| SPXW240801P03400000 | 2024-06-20 3:37PM EDT | 3,400.00 | 0.65 | 0.15 | 0.35 | 0.00 | - | - | 5 | 53.17% |
| SPXW240801P03600000 | 2024-06-20 3:24PM EDT | 3,600.00 | 0.85 | 0.25 | 0.45 | 0.00 | - | - | 9 | 49.73% |
| SPXW240801P03800000 | 2024-06-28 1:04PM EDT | 3,800.00 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 44.62% |
| SPXW240801P04000000 | 2024-06-18 2:11PM EDT | 4,000.00 | 1.31 | 0.55 | 0.70 | 0.00 | - | - | 10 | 39.77% |
| SPXW240801P04300000 | 2024-07-01 1:26AM EDT | 4,300.00 | 1.15 | 0.95 | 1.05 | -0.80 | -41.03% | 1 | 17 | 32.75% |
| SPXW240801P04350000 | 2024-06-20 11:22AM EDT | 4,350.00 | 2.15 | 1.00 | 1.15 | 0.00 | - | - | 27 | 31.66% |
| SPXW240801P04450000 | 2024-06-24 3:28PM EDT | 4,450.00 | 2.36 | 1.20 | 1.35 | 0.00 | - | 60 | 61 | 29.40% |
| SPXW240801P04550000 | 2024-06-28 10:12AM EDT | 4,550.00 | 1.65 | 1.45 | 1.60 | 0.00 | - | 2 | 3 | 27.14% |
| SPXW240801P04600000 | 2024-06-26 9:40AM EDT | 4,600.00 | 2.50 | 1.60 | 1.75 | 0.00 | - | 1 | 5 | 26.02% |
| SPXW240801P04650000 | 2024-06-28 3:08PM EDT | 4,650.00 | 2.10 | 1.75 | 1.95 | 0.00 | - | 2 | 11 | 24.95% |
| SPXW240801P04700000 | 2024-06-28 7:55AM EDT | 4,700.00 | 2.25 | 1.95 | 2.15 | 0.00 | - | 10 | 12 | 23.83% |
| SPXW240801P04750000 | 2024-06-24 3:28PM EDT | 4,750.00 | 3.88 | 2.20 | 2.40 | 0.00 | - | 20 | 23 | 22.73% |
| SPXW240801P04800000 | 2024-06-28 3:29PM EDT | 4,800.00 | 2.91 | 2.50 | 2.70 | 0.00 | - | 2 | 28 | 21.65% |
| SPXW240801P04850000 | 2024-06-21 10:38AM EDT | 4,850.00 | 5.95 | 2.90 | 3.10 | 0.00 | - | 70 | 72 | 20.61% |
| SPXW240801P04900000 | 2024-06-28 3:13PM EDT | 4,900.00 | 3.70 | 3.30 | 3.50 | 0.00 | - | 2 | 20 | 19.49% |
| SPXW240801P04950000 | 2024-06-27 11:29AM EDT | 4,950.00 | 4.85 | 3.90 | 4.20 | 0.00 | - | 4 | 18 | 18.54% |
| SPXW240801P05000000 | 2024-06-28 3:29PM EDT | 5,000.00 | 5.26 | 4.70 | 5.00 | 0.00 | - | 2 | 12 | 17.54% |
| SPXW240801P05050000 | 2024-06-17 10:55AM EDT | 5,050.00 | 12.32 | 5.80 | 6.00 | 0.00 | - | - | 1 | 16.52% |
| SPXW240801P05100000 | 2024-06-27 12:46PM EDT | 5,100.00 | 7.78 | 7.20 | 7.50 | 0.00 | - | 30 | 29 | 15.60% |
| SPXW240801P05150000 | 2024-06-28 10:59AM EDT | 5,150.00 | 8.10 | 9.10 | 9.30 | 0.00 | - | 17 | 26 | 14.61% |
| SPXW240801P05175000 | 2024-06-28 10:05AM EDT | 5,175.00 | 8.87 | 10.20 | 10.50 | 0.00 | - | 2 | 2 | 14.14% |
| SPXW240801P05200000 | 2024-06-28 10:59AM EDT | 5,200.00 | 10.15 | 11.60 | 11.90 | 0.00 | - | 13 | 123 | 13.67% |
| SPXW240801P05225000 | 2024-06-28 10:28AM EDT | 5,225.00 | 10.75 | 13.30 | 13.70 | 0.00 | - | 5 | 41 | 13.25% |
| SPXW240801P05250000 | 2024-06-28 10:28AM EDT | 5,250.00 | 12.10 | 15.30 | 15.60 | 0.00 | - | 27 | 88 | 12.76% |
| SPXW240801P05275000 | 2024-06-28 11:23AM EDT | 5,275.00 | 15.20 | 17.60 | 18.00 | 0.00 | - | 3 | 12 | 12.32% |
| SPXW240801P05300000 | 2024-06-28 3:38PM EDT | 5,300.00 | 21.70 | 20.30 | 20.80 | 0.00 | - | 11 | 27 | 11.86% |
| SPXW240801P05320000 | 2024-06-26 12:19PM EDT | 5,320.00 | 26.15 | 22.90 | 23.40 | 0.00 | - | 2 | 3 | 11.49% |
| SPXW240801P05325000 | 2024-06-26 11:12AM EDT | 5,325.00 | 30.80 | 23.60 | 24.10 | 0.00 | - | 1 | 2 | 11.40% |
| SPXW240801P05330000 | 2024-06-27 10:11AM EDT | 5,330.00 | 24.09 | 24.40 | 24.90 | 0.00 | - | 1 | 6 | 11.32% |
| SPXW240801P05340000 | 2024-06-25 1:38PM EDT | 5,340.00 | 33.25 | 25.90 | 26.40 | 0.00 | - | 22 | 13 | 11.13% |
| SPXW240801P05350000 | 2024-06-27 3:36PM EDT | 5,350.00 | 27.60 | 27.40 | 27.90 | 0.00 | - | 12 | 43 | 10.91% |
| SPXW240801P05360000 | 2024-06-28 12:23PM EDT | 5,360.00 | 27.00 | 29.00 | 29.60 | 0.00 | - | 2 | 4 | 10.71% |
| SPXW240801P05370000 | 2024-06-27 9:52AM EDT | 5,370.00 | 32.35 | 31.10 | 31.60 | 0.00 | - | 2 | 8 | 10.54% |
| SPXW240801P05375000 | 2024-06-27 9:52AM EDT | 5,375.00 | 33.30 | 32.00 | 32.50 | 0.00 | - | 2 | 49 | 10.43% |
| SPXW240801P05380000 | 2024-06-24 1:12PM EDT | 5,380.00 | 42.98 | 33.10 | 33.60 | 0.00 | - | 1 | 22 | 10.34% |
| SPXW240801P05390000 | 2024-06-21 2:36PM EDT | 5,390.00 | 45.42 | 35.10 | 35.70 | 0.00 | - | 55 | 29 | 10.14% |
| SPXW240801P05400000 | 2024-06-28 10:50AM EDT | 5,400.00 | 28.20 | 37.30 | 37.80 | 0.00 | - | 5 | 73 | 9.90% |
| SPXW240801P05410000 | 2024-06-21 2:36PM EDT | 5,410.00 | 50.34 | 39.80 | 40.30 | 0.00 | - | 26 | 13 | 9.71% |
| SPXW240801P05420000 | 2024-06-21 2:36PM EDT | 5,420.00 | 53.22 | 42.30 | 42.90 | 0.00 | - | 8 | 5 | 9.50% |
| SPXW240801P05425000 | 2024-06-25 9:42AM EDT | 5,425.00 | 54.42 | 43.70 | 44.20 | 0.00 | - | 2 | 2 | 9.38% |
| SPXW240801P05430000 | 2024-06-24 9:49AM EDT | 5,430.00 | 57.21 | 45.10 | 45.60 | 0.00 | - | 2 | 2 | 9.27% |
| SPXW240801P05440000 | 2024-06-25 12:51PM EDT | 5,440.00 | 61.74 | 48.00 | 48.50 | 0.00 | - | 2 | 3 | 9.04% |
| SPXW240801P05450000 | 2024-06-28 3:58PM EDT | 5,450.00 | 54.20 | 50.90 | 51.50 | 0.00 | - | 2 | 30 | 8.79% |
| SPXW240801P05460000 | 2024-06-28 3:58PM EDT | 5,460.00 | 57.61 | 54.30 | 54.90 | 0.00 | - | 20 | 46 | 8.55% |
| SPXW240801P05470000 | 2024-06-28 3:31PM EDT | 5,470.00 | 63.48 | 58.10 | 58.80 | 0.00 | - | 4 | 27 | 8.35% |
| SPXW240801P05475000 | 2024-06-27 3:51PM EDT | 5,475.00 | 58.38 | 59.60 | 60.20 | 0.00 | - | 10 | 42 | 8.15% |
| SPXW240801P05480000 | 2024-06-28 3:20PM EDT | 5,480.00 | 62.60 | 61.90 | 62.60 | 0.00 | - | 23 | 66 | 8.09% |
| SPXW240801P05490000 | 2024-06-28 9:53AM EDT | 5,490.00 | 55.28 | 65.80 | 66.30 | 0.00 | - | 2 | 271 | 7.76% |
| SPXW240801P05500000 | 2024-06-26 3:13PM EDT | 5,500.00 | 76.90 | 70.00 | 70.70 | 0.00 | - | 47 | 42 | 7.48% |
| SPXW240801P05510000 | 2024-06-25 3:56PM EDT | 5,510.00 | 81.84 | 74.20 | 74.90 | 0.00 | - | - | 64 | 7.10% |
| SPXW240801P05520000 | 2024-06-25 9:41AM EDT | 5,520.00 | 92.97 | 79.10 | 79.80 | 0.00 | - | - | 16 | 6.75% |
| SPXW240801P05525000 | 2024-06-26 9:32AM EDT | 5,525.00 | 97.10 | 82.00 | 82.70 | 0.00 | - | - | 101 | 6.63% |
| SPXW240801P05550000 | 2024-06-28 11:49AM EDT | 5,550.00 | 82.70 | 95.10 | 95.80 | 0.00 | - | 16 | 18 | 5.20% |
| SPXW240801P05575000 | 2024-06-24 12:43PM EDT | 5,575.00 | 112.27 | 110.70 | 111.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240801P05600000 | 2024-06-28 11:13AM EDT | 5,600.00 | 111.70 | 125.50 | 129.40 | 0.00 | - | 3 | 9 | 0.00% |
| SPXW240801P05700000 | 2024-06-28 3:34PM EDT | 5,700.00 | 227.00 | 206.80 | 211.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.