Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,919.27 -91.02 (-0.16%) CMC Crypto 200
1,173.27 -35.43 (-2.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:14PM EDT
Callsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630C03900000 | 2024-06-25 10:25AM EDT | 3,900.00 | 1,752.00 | 1,819.20 | 1,853.00 | 0.00 | - | - | 1 | 40.04% |
| SPXW250630C04900000 | 2024-06-26 4:08PM EDT | 4,900.00 | 885.50 | 937.40 | 971.00 | 0.00 | - | - | 0 | 27.94% |
| SPXW250630C05350000 | 2024-06-28 11:01AM EDT | 5,350.00 | 567.13 | 584.90 | 617.50 | 0.00 | - | 2 | 1 | 23.23% |
| SPXW250630C05400000 | 2024-07-03 12:41PM EDT | 5,400.00 | 544.50 | 548.70 | 581.00 | 0.00 | - | 100 | 102 | 22.72% |
| SPXW250630C05425000 | 2024-06-25 11:15AM EDT | 5,425.00 | 492.90 | 530.60 | 563.10 | 0.00 | - | - | 1 | 22.48% |
| SPXW250630C05450000 | 2024-07-01 3:56PM EDT | 5,450.00 | 467.40 | 512.90 | 545.30 | 0.00 | - | 43 | 45 | 22.23% |
| SPXW250630C05475000 | 2024-07-02 12:05PM EDT | 5,475.00 | 452.70 | 495.30 | 527.40 | 0.00 | - | 43 | 48 | 21.97% |
| SPXW250630C05550000 | 2024-07-05 2:53PM EDT | 5,550.00 | 462.38 | 444.00 | 475.60 | +17.63 | +3.96% | 100 | 43 | 21.23% |
| SPXW250630C05575000 | 2024-07-05 11:59AM EDT | 5,575.00 | 438.80 | 427.30 | 458.80 | +47.48 | +12.13% | 26 | 15 | 20.99% |
| SPXW250630C05600000 | 2024-06-28 12:48PM EDT | 5,600.00 | 382.24 | 410.70 | 442.20 | 0.00 | - | 20 | 11 | 20.75% |
| SPXW250630C05625000 | 2024-07-03 12:14PM EDT | 5,625.00 | 389.87 | 394.60 | 425.90 | 0.00 | - | 4 | 129 | 20.51% |
| SPXW250630C05650000 | 2024-07-03 12:15PM EDT | 5,650.00 | 374.95 | 378.70 | 409.60 | 0.00 | - | 8 | 53 | 20.27% |
| SPXW250630C05675000 | 2024-07-02 2:33PM EDT | 5,675.00 | 338.83 | 363.10 | 393.80 | 0.00 | - | 38 | 101 | 20.03% |
| SPXW250630C05700000 | 2024-07-03 12:42PM EDT | 5,700.00 | 345.34 | 347.70 | 378.20 | 0.00 | - | 106 | 104 | 19.80% |
| SPXW250630C05725000 | 2024-06-27 3:25PM EDT | 5,725.00 | 306.22 | 333.60 | 362.80 | 0.00 | - | - | 32 | 19.56% |
| SPXW250630C05750000 | 2024-07-05 2:53PM EDT | 5,750.00 | 335.00 | 318.70 | 347.80 | +43.56 | +14.95% | 100 | 1 | 19.34% |
| SPXW250630C05775000 | 2024-07-02 3:18PM EDT | 5,775.00 | 281.84 | 304.20 | 332.80 | 0.00 | - | 104 | 102 | 19.10% |
| SPXW250630C05800000 | 2024-06-25 10:33AM EDT | 5,800.00 | 266.57 | 290.10 | 318.40 | 0.00 | - | - | 2 | 18.88% |
| SPXW250630C05950000 | 2024-07-03 12:45PM EDT | 5,950.00 | 210.80 | 222.20 | 228.90 | 0.00 | - | 5 | 28 | 17.15% |
| SPXW250630C05975000 | 2024-07-01 10:02AM EDT | 5,975.00 | 178.03 | 210.40 | 217.20 | 0.00 | - | 2 | 73 | 16.96% |
| SPXW250630C06000000 | 2024-07-05 12:44PM EDT | 6,000.00 | 198.99 | 199.00 | 205.70 | +18.08 | +9.99% | 24 | 374 | 16.77% |
| SPXW250630C06025000 | 2024-07-05 12:44PM EDT | 6,025.00 | 187.84 | 188.00 | 194.70 | +17.35 | +10.18% | 10 | 118 | 16.59% |
| SPXW250630C06050000 | 2024-07-05 12:49PM EDT | 6,050.00 | 177.69 | 177.40 | 184.10 | +32.79 | +22.63% | 2 | 83 | 16.42% |
| SPXW250630C06075000 | 2024-06-27 3:49PM EDT | 6,075.00 | 144.51 | 167.30 | 173.70 | 0.00 | - | - | 2 | 16.24% |
| SPXW250630C06100000 | 2024-07-05 11:59AM EDT | 6,100.00 | 158.20 | 157.40 | 163.90 | +9.65 | +6.50% | 6 | 434 | 16.07% |
| SPXW250630C06150000 | 2024-07-05 11:59AM EDT | 6,150.00 | 140.10 | 139.00 | 145.40 | +9.08 | +6.93% | 56 | 158 | 15.75% |
| SPXW250630C06200000 | 2024-07-05 11:13AM EDT | 6,200.00 | 121.73 | 122.20 | 128.30 | +6.11 | +5.28% | 86 | 283 | 15.45% |
| SPXW250630C06250000 | 2024-07-03 11:00AM EDT | 6,250.00 | 97.07 | 106.80 | 112.90 | 0.00 | - | 40 | 35 | 15.17% |
| SPXW250630C06300000 | 2024-06-26 1:38PM EDT | 6,300.00 | 80.99 | 93.10 | 98.90 | 0.00 | - | - | 8 | 14.90% |
| SPXW250630C06400000 | 2024-07-05 11:13AM EDT | 6,400.00 | 70.05 | 69.70 | 75.20 | +8.07 | +13.02% | 4 | 24 | 14.44% |
| SPXW250630C06500000 | 2024-07-05 1:39PM EDT | 6,500.00 | 54.44 | 51.30 | 56.50 | +8.72 | +19.07% | 13 | 273 | 14.06% |
| SPXW250630C06600000 | 2024-07-05 1:39PM EDT | 6,600.00 | 40.14 | 37.30 | 42.00 | +5.98 | +17.51% | 173 | 93 | 13.73% |
| SPXW250630C06700000 | 2024-07-02 11:23AM EDT | 6,700.00 | 21.10 | 26.90 | 31.00 | 0.00 | - | 38 | 39 | 13.47% |
Putsfor30 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW250630P01200000 | 2024-07-05 1:04PM EDT | 1,200.00 | 1.25 | 0.70 | 1.50 | -0.20 | -13.79% | 50 | 16 | 55.47% |
| SPXW250630P01400000 | 2024-06-28 3:31PM EDT | 1,400.00 | 2.05 | 1.20 | 2.10 | 0.00 | - | 4 | 4 | 52.09% |
| SPXW250630P01600000 | 2024-06-28 3:31PM EDT | 1,600.00 | 2.80 | 1.80 | 2.85 | 0.00 | - | 6 | 6 | 50.11% |
| SPXW250630P01800000 | 2024-06-28 3:31PM EDT | 1,800.00 | 3.70 | 2.60 | 4.10 | 0.00 | - | 2 | 5 | 47.58% |
| SPXW250630P02000000 | 2024-07-03 9:36AM EDT | 2,000.00 | 4.30 | 3.50 | 5.20 | 0.00 | - | 22 | 222 | 44.68% |
| SPXW250630P02200000 | 2024-06-26 10:29AM EDT | 2,200.00 | 6.10 | 4.60 | 6.40 | 0.00 | - | - | 2 | 41.91% |
| SPXW250630P02400000 | 2024-07-02 9:33AM EDT | 2,400.00 | 7.17 | 6.00 | 7.80 | 0.00 | - | 4 | 4 | 39.32% |
| SPXW250630P02600000 | 2024-07-03 12:16PM EDT | 2,600.00 | 8.50 | 7.50 | 9.50 | 0.00 | - | 44 | 122 | 36.93% |
| SPXW250630P02800000 | 2024-07-05 9:58AM EDT | 2,800.00 | 10.20 | 9.30 | 11.40 | -0.42 | -3.95% | 5 | 55 | 34.61% |
| SPXW250630P02900000 | 2024-07-03 11:29AM EDT | 2,900.00 | 11.60 | 10.40 | 12.50 | 0.00 | - | 20 | 23 | 33.51% |
| SPXW250630P03000000 | 2024-06-28 1:38PM EDT | 3,000.00 | 13.70 | 11.60 | 13.60 | 0.00 | - | 46 | 46 | 32.40% |
| SPXW250630P03100000 | 2024-07-02 2:43PM EDT | 3,100.00 | 14.30 | 12.90 | 14.90 | 0.00 | - | 26 | 48 | 31.36% |
| SPXW250630P03300000 | 2024-06-28 10:25AM EDT | 3,300.00 | 18.00 | 15.90 | 17.90 | 0.00 | - | 24 | 24 | 29.34% |
| SPXW250630P03500000 | 2024-07-05 3:25PM EDT | 3,500.00 | 20.35 | 19.50 | 21.50 | -2.39 | -10.51% | 2 | 2 | 27.40% |
| SPXW250630P03600000 | 2024-07-05 3:25PM EDT | 3,600.00 | 22.40 | 21.60 | 23.60 | -3.00 | -11.81% | 1 | 1 | 26.46% |
| SPXW250630P03700000 | 2024-07-05 10:35AM EDT | 3,700.00 | 24.80 | 23.90 | 26.10 | -3.08 | -11.05% | 1 | 1 | 25.58% |
| SPXW250630P03800000 | 2024-07-05 9:58AM EDT | 3,800.00 | 27.28 | 26.40 | 28.80 | -1.40 | -4.88% | 1 | 10 | 24.70% |
| SPXW250630P03850000 | 2024-07-01 3:59PM EDT | 3,850.00 | 30.80 | 27.80 | 30.40 | 0.00 | - | 3 | 15 | 24.28% |
| SPXW250630P04000000 | 2024-07-05 11:12AM EDT | 4,000.00 | 33.90 | 32.60 | 35.60 | -0.90 | -2.59% | 5 | 6 | 23.03% |
| SPXW250630P04150000 | 2024-06-28 10:56AM EDT | 4,150.00 | 42.80 | 38.60 | 41.60 | 0.00 | - | 4 | 3 | 21.79% |
| SPXW250630P04175000 | 2024-06-27 3:40PM EDT | 4,175.00 | 45.91 | 39.60 | 42.80 | 0.00 | - | - | 4 | 21.59% |
| SPXW250630P04200000 | 2024-07-05 10:20AM EDT | 4,200.00 | 42.22 | 40.80 | 44.00 | -1.58 | -3.61% | 1 | 3 | 21.39% |
| SPXW250630P04375000 | 2024-06-24 10:49AM EDT | 4,375.00 | 60.99 | 50.00 | 53.50 | 0.00 | - | - | 1 | 20.02% |
| SPXW250630P04450000 | 2024-07-01 10:08AM EDT | 4,450.00 | 63.00 | 54.80 | 58.30 | 0.00 | - | 1 | 105 | 19.45% |
| SPXW250630P04475000 | 2024-07-01 11:54AM EDT | 4,475.00 | 64.90 | 56.50 | 60.00 | 0.00 | - | 1 | 2 | 19.26% |
| SPXW250630P04525000 | 2024-07-02 11:31AM EDT | 4,525.00 | 65.90 | 60.00 | 63.70 | 0.00 | - | 1 | 2 | 18.89% |
| SPXW250630P04575000 | 2024-07-01 3:26PM EDT | 4,575.00 | 72.30 | 63.80 | 67.60 | 0.00 | - | 1 | 2 | 18.51% |
| SPXW250630P04600000 | 2024-07-05 10:00AM EDT | 4,600.00 | 67.60 | 65.80 | 69.60 | -2.80 | -3.98% | 2 | 3 | 18.32% |
| SPXW250630P04700000 | 2024-06-27 3:40PM EDT | 4,700.00 | 85.22 | 74.50 | 78.60 | 0.00 | - | - | 1 | 17.59% |
| SPXW250630P04725000 | 2024-06-24 11:11AM EDT | 4,725.00 | 90.50 | 76.90 | 81.00 | 0.00 | - | - | 1 | 17.40% |
| SPXW250630P04775000 | 2024-06-24 2:12PM EDT | 4,775.00 | 99.50 | 81.90 | 86.20 | 0.00 | - | - | 1 | 17.04% |
| SPXW250630P04825000 | 2024-06-28 10:17AM EDT | 4,825.00 | 94.62 | 87.30 | 91.60 | 0.00 | - | 4 | 2 | 16.66% |
| SPXW250630P04850000 | 2024-06-24 2:12PM EDT | 4,850.00 | 108.93 | 90.00 | 94.60 | 0.00 | - | - | 2 | 16.49% |
| SPXW250630P04875000 | 2024-06-28 10:04AM EDT | 4,875.00 | 101.23 | 92.90 | 97.50 | 0.00 | - | 4 | 3 | 16.30% |
| SPXW250630P04900000 | 2024-07-01 3:56PM EDT | 4,900.00 | 108.00 | 95.90 | 100.60 | 0.00 | - | 50 | 281 | 16.12% |
| SPXW250630P04925000 | 2024-07-03 11:29AM EDT | 4,925.00 | 105.34 | 99.10 | 103.70 | 0.00 | - | 4 | 4 | 15.92% |
| SPXW250630P04950000 | 2024-07-02 3:59PM EDT | 4,950.00 | 108.62 | 102.20 | 107.10 | 0.00 | - | 1 | 18 | 15.75% |
| SPXW250630P04975000 | 2024-06-27 3:25PM EDT | 4,975.00 | 120.20 | 105.50 | 110.40 | 0.00 | - | - | 6 | 15.55% |
| SPXW250630P05000000 | 2024-07-05 11:44AM EDT | 5,000.00 | 111.50 | 109.00 | 113.90 | -3.68 | -3.19% | 1 | 288 | 15.36% |
| SPXW250630P05025000 | 2024-07-05 11:38AM EDT | 5,025.00 | 114.91 | 112.40 | 117.60 | -4.07 | -3.42% | 8 | 19 | 15.18% |
| SPXW250630P05075000 | 2024-07-03 9:36AM EDT | 5,075.00 | 126.68 | 119.90 | 125.10 | 0.00 | - | 1 | 5 | 14.79% |
| SPXW250630P05100000 | 2024-07-05 1:44PM EDT | 5,100.00 | 125.66 | 123.70 | 129.10 | -3.34 | -2.59% | 2 | 5 | 14.60% |
| SPXW250630P05200000 | 2024-06-28 11:31AM EDT | 5,200.00 | 155.50 | 140.60 | 146.10 | 0.00 | - | 1 | 73 | 13.81% |
| SPXW250630P05225000 | 2024-06-28 12:42PM EDT | 5,225.00 | 162.22 | 145.20 | 150.70 | 0.00 | - | 104 | 104 | 13.60% |
| SPXW250630P05275000 | 2024-06-28 10:17AM EDT | 5,275.00 | 166.24 | 154.60 | 160.40 | 0.00 | - | 2 | 1 | 13.19% |
| SPXW250630P05325000 | 2024-06-28 10:04AM EDT | 5,325.00 | 177.96 | 164.80 | 170.60 | 0.00 | - | 2 | 1 | 12.76% |
| SPXW250630P05400000 | 2024-07-05 12:30PM EDT | 5,400.00 | 183.30 | 181.20 | 187.20 | -4.70 | -2.50% | 5 | 11 | 12.09% |
| SPXW250630P05450000 | 2024-07-05 12:30PM EDT | 5,450.00 | 196.34 | 193.00 | 199.10 | -7.92 | -3.88% | 2 | 54 | 11.63% |
| SPXW250630P05475000 | 2024-07-03 11:59AM EDT | 5,475.00 | 209.46 | 199.20 | 205.30 | 0.00 | - | 2 | 8 | 11.39% |
| SPXW250630P05500000 | 2024-07-05 2:51PM EDT | 5,500.00 | 207.90 | 205.60 | 211.70 | -8.26 | -3.82% | 81 | 52 | 11.14% |
| SPXW250630P05550000 | 2024-07-05 11:57AM EDT | 5,550.00 | 222.70 | 218.90 | 225.30 | -3.06 | -1.36% | 1 | 41 | 10.63% |
| SPXW250630P05700000 | 2024-06-25 12:15PM EDT | 5,700.00 | 310.00 | 264.80 | 271.20 | 0.00 | - | - | 1 | 8.88% |
| SPXW250630P05800000 | 2024-07-05 2:51PM EDT | 5,800.00 | 302.68 | 300.80 | 307.40 | -33.86 | -10.06% | 80 | 2 | 7.38% |
| SPXW250630P05900000 | 2024-07-05 10:17AM EDT | 5,900.00 | 354.30 | 342.10 | 348.80 | +0.60 | +0.17% | 5 | 55 | 4.96% |
| SPXW250630P06000000 | 2024-06-26 1:30PM EDT | 6,000.00 | 441.90 | 389.30 | 396.00 | 0.00 | - | - | 12 | 0.00% |
| SPXW250630P06025000 | 2024-06-26 1:30PM EDT | 6,025.00 | 455.90 | 391.80 | 418.80 | 0.00 | - | - | 10 | 0.00% |
| SPXW250630P06050000 | 2024-06-26 1:32PM EDT | 6,050.00 | 469.80 | 404.70 | 432.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW250630P06100000 | 2024-07-05 10:28AM EDT | 6,100.00 | 456.73 | 431.50 | 459.70 | -40.84 | -8.21% | 40 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.