Singapore markets open in 6 hours 52 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,467.15 -2.15 (-0.04%) Dow
39,158.85 +46.69 (+0.12%) Nasdaq
17,754.66 +37.01 (+0.21%) Bitcoin USD
61,095.07 -274.21 (-0.45%) CMC Crypto 200
1,266.73 -17.05 (-1.33%)
(^SPX)
. Currency in USD
Add to watchlist
Callsfor15 December 2028
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215C00400000 | 2024-06-18 3:56PM EDT | 400.00 | 4,940.92 | 4,884.80 | 4,964.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 800.00 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 1,200.00 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 3,671.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 1,800.00 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX281215C02000000 | 2024-06-25 12:58PM EDT | 2,000.00 | 3,627.85 | 3,596.00 | 3,676.00 | 0.00 | - | 1 | 234 | 44.36% |
| SPX281215C02200000 | 2024-06-13 9:40AM EDT | 2,200.00 | 3,433.44 | 3,438.20 | 3,518.20 | 0.00 | - | 1 | 2 | 43.37% |
| SPX281215C02400000 | 2024-06-13 9:40AM EDT | 2,400.00 | 3,277.44 | 3,282.00 | 3,362.00 | 0.00 | - | 1 | 4 | 42.32% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2,600.00 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2,700.00 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C02900000 | 2024-06-11 11:15AM EDT | 2,900.00 | 2,829.44 | 2,897.10 | 2,977.10 | 0.00 | - | - | 1 | 39.57% |
| SPX281215C03000000 | 2024-06-11 11:15AM EDT | 3,000.00 | 2,750.04 | 2,821.30 | 2,901.30 | 0.00 | - | 1 | 51 | 39.02% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 3,100.00 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C03200000 | 2024-06-12 1:35PM EDT | 3,200.00 | 2,662.05 | 2,671.30 | 2,751.30 | 0.00 | - | - | 4 | 37.94% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 3,400.00 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 3,500.00 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 3,800.00 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 3,900.00 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C04000000 | 2024-06-20 3:09PM EDT | 4,000.00 | 2,133.31 | 2,095.60 | 2,175.60 | 0.00 | - | 1 | 15,291 | 33.87% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 4,100.00 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX281215C04200000 | 2024-05-28 11:10AM EDT | 4,200.00 | 1,872.84 | 1,959.30 | 2,039.30 | 0.00 | - | 2 | 285 | 32.94% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 4,300.00 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
| SPX281215C04400000 | 2024-06-05 3:16PM EDT | 4,400.00 | 1,759.30 | 1,826.80 | 1,906.80 | 0.00 | - | 3 | 163 | 32.05% |
| SPX281215C04500000 | 2024-06-03 10:04AM EDT | 4,500.00 | 1,651.11 | 1,762.10 | 1,842.10 | 0.00 | - | 1 | 676 | 31.63% |
| SPX281215C04600000 | 2024-06-26 11:35AM EDT | 4,600.00 | 1,736.23 | 1,698.30 | 1,778.30 | +10.77 | +0.62% | 1 | 134 | 31.21% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 4,800.00 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 25.31% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 4,900.00 | 1,325.85 | 1,388.50 | 1,468.50 | 0.00 | - | 7 | 68 | 26.97% |
| SPX281215C05000000 | 2024-06-25 12:58PM EDT | 5,000.00 | 1,469.41 | 1,453.40 | 1,533.40 | 0.00 | - | 2 | 15,318 | 29.62% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 5,100.00 | 1,327.20 | 1,332.60 | 1,568.40 | 0.00 | - | 1 | 658 | 31.46% |
| SPX281215C05200000 | 2024-06-25 3:23PM EDT | 5,200.00 | 1,371.74 | 1,336.60 | 1,416.60 | 0.00 | - | 2 | 602 | 28.85% |
| SPX281215C05300000 | 2024-06-20 9:30AM EDT | 5,300.00 | 1,335.00 | 1,279.60 | 1,359.60 | 0.00 | - | 2 | 133 | 28.47% |
| SPX281215C05400000 | 2024-06-25 12:37PM EDT | 5,400.00 | 1,248.00 | 1,223.40 | 1,303.40 | 0.00 | - | 1 | 301 | 28.09% |
| SPX281215C05500000 | 2024-05-03 9:33AM EDT | 5,500.00 | 987.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.05% |
| SPX281215C05600000 | 2024-06-25 3:23PM EDT | 5,600.00 | 1,148.37 | 1,113.80 | 1,193.80 | 0.00 | - | 1 | 350 | 27.34% |
| SPX281215C05800000 | 2024-05-30 11:15AM EDT | 5,800.00 | 913.43 | 1,007.70 | 1,087.70 | 0.00 | - | 150 | 275 | 26.58% |
| SPX281215C06000000 | 2024-06-21 10:58AM EDT | 6,000.00 | 944.55 | 934.70 | 969.50 | 0.00 | - | 500 | 650 | 25.48% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 6,100.00 | 813.90 | 770.70 | 1,022.90 | 0.00 | - | 5 | 15 | 27.34% |
| SPX281215C06200000 | 2024-05-21 1:24PM EDT | 6,200.00 | 764.67 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 0.78% |
| SPX281215C06300000 | 2024-05-23 11:08AM EDT | 6,300.00 | 731.20 | 674.90 | 925.80 | 0.00 | - | 5 | 20 | 26.57% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 6,400.00 | 585.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| SPX281215C06600000 | 2024-06-21 1:22PM EDT | 6,600.00 | 665.46 | 656.40 | 688.70 | 0.00 | - | 75 | 153 | 23.25% |
| SPX281215C06800000 | 2024-06-24 12:19PM EDT | 6,800.00 | 600.20 | 575.30 | 606.40 | 0.00 | - | 10 | 26 | 22.56% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 7,000.00 | 412.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX281215C07200000 | 2024-06-06 2:08PM EDT | 7,200.00 | 385.00 | 432.80 | 460.90 | 0.00 | - | 5 | 125 | 21.27% |
| SPX281215C07400000 | 2024-06-06 2:11PM EDT | 7,400.00 | 329.00 | 371.10 | 397.80 | 0.00 | - | 5 | 21 | 20.68% |
| SPX281215C07600000 | 2024-05-16 1:00PM EDT | 7,600.00 | 291.20 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| SPX281215C08000000 | 2024-06-12 11:45AM EDT | 8,000.00 | 220.80 | 225.40 | 246.20 | 0.00 | - | 10 | 175 | 19.13% |
| SPX281215C08400000 | 2024-03-27 2:06PM EDT | 8,400.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 80 | 266 | 3.13% |
| SPX281215C08800000 | 2024-06-10 2:31PM EDT | 8,800.00 | 102.00 | 108.30 | 121.40 | 0.00 | - | 1 | 34 | 17.59% |
| SPX281215C09200000 | 2024-03-22 11:40AM EDT | 9,200.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 50 | 59 | 3.13% |
| SPX281215C09600000 | 2023-09-25 3:33PM EDT | 9,600.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX281215C10000000 | 2024-06-25 3:45PM EDT | 10,000.00 | 38.80 | 35.10 | 42.40 | 0.00 | - | 1 | 278 | 16.42% |
| SPX281215C12000000 | 2024-06-24 11:17AM EDT | 12,000.00 | 10.00 | 9.40 | 10.00 | 0.00 | - | 13 | 313 | 16.15% |
Putsfor15 December 2028
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX281215P00400000 | 2024-06-03 12:20PM EDT | 400.00 | 1.86 | 1.30 | 2.10 | 0.00 | - | 2 | 50 | 47.91% |
| SPX281215P00800000 | 2024-06-20 3:39PM EDT | 800.00 | 3.80 | 3.80 | 7.30 | 0.00 | - | 4 | 28 | 40.59% |
| SPX281215P01200000 | 2024-06-20 3:37PM EDT | 1,200.00 | 7.90 | 7.10 | 12.10 | 0.00 | - | 5 | 5 | 34.46% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 1,600.00 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SPX281215P01800000 | 2024-05-17 10:20AM EDT | 1,800.00 | 24.80 | 21.80 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| SPX281215P02000000 | 2024-06-25 12:58PM EDT | 2,000.00 | 27.90 | 25.50 | 30.40 | 0.00 | - | 1 | 263 | 27.27% |
| SPX281215P02200000 | 2024-06-13 9:40AM EDT | 2,200.00 | 34.05 | 32.30 | 37.20 | 0.00 | - | 1 | 8 | 25.91% |
| SPX281215P02400000 | 2024-06-13 9:40AM EDT | 2,400.00 | 42.05 | 40.20 | 45.40 | 0.00 | - | 1 | 6 | 24.70% |
| SPX281215P02600000 | 2024-05-28 11:57AM EDT | 2,600.00 | 55.00 | 49.20 | 55.10 | 0.00 | - | 1 | 2 | 23.58% |
| SPX281215P02700000 | 2024-06-26 12:12PM EDT | 2,700.00 | 57.57 | 54.20 | 60.40 | -42.93 | -42.72% | 250 | 2 | 23.03% |
| SPX281215P02800000 | 2024-04-23 11:29AM EDT | 2,800.00 | 82.80 | 64.50 | 74.00 | 0.00 | - | 1 | 267 | 23.15% |
| SPX281215P02900000 | 2024-06-11 11:15AM EDT | 2,900.00 | 69.40 | 65.40 | 72.30 | 0.00 | - | 1 | 2 | 21.99% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 3,000.00 | 93.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 3,100.00 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 24.72% |
| SPX281215P03200000 | 2024-06-12 1:35PM EDT | 3,200.00 | 89.87 | 85.50 | 93.70 | 0.00 | - | 4 | 74 | 20.54% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 3,300.00 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 23.70% |
| SPX281215P03400000 | 2024-06-21 9:37AM EDT | 3,400.00 | 107.20 | 101.60 | 110.50 | 0.00 | - | 1 | 424 | 19.61% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 3,500.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX281215P03600000 | 2024-06-11 11:16AM EDT | 3,600.00 | 127.31 | 119.90 | 129.80 | 0.00 | - | 1 | 210 | 18.71% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 3,700.00 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 3,800.00 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX281215P03900000 | 2024-06-26 12:12PM EDT | 3,900.00 | 157.36 | 152.50 | 164.10 | -82.64 | -34.43% | 250 | 242 | 17.43% |
| SPX281215P04000000 | 2024-06-20 3:09PM EDT | 4,000.00 | 175.71 | 164.90 | 177.10 | 0.00 | - | 1 | 16,108 | 17.01% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 4,100.00 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 20.17% |
| SPX281215P04200000 | 2024-06-26 11:35AM EDT | 4,200.00 | 201.17 | 192.30 | 205.70 | -14.41 | -6.68% | 1 | 632 | 16.18% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 4,300.00 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 19.75% |
| SPX281215P04400000 | 2024-06-05 3:16PM EDT | 4,400.00 | 245.51 | 223.40 | 238.00 | 0.00 | - | 3 | 271 | 15.35% |
| SPX281215P04500000 | 2024-06-03 10:04AM EDT | 4,500.00 | 265.44 | 240.50 | 255.70 | 0.00 | - | 1 | 112 | 14.94% |
| SPX281215P04600000 | 2024-06-25 11:04AM EDT | 4,600.00 | 273.51 | 258.50 | 274.50 | 0.00 | - | 1 | 66 | 14.53% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 4,700.00 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 4,800.00 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPX281215P04900000 | 2024-06-11 10:40AM EDT | 4,900.00 | 339.85 | 318.60 | 336.70 | 0.00 | - | 1 | 44 | 13.24% |
| SPX281215P05000000 | 2024-06-25 12:58PM EDT | 5,000.00 | 359.46 | 340.30 | 359.10 | 0.00 | - | 2 | 15,215 | 12.78% |
| SPX281215P05100000 | 2024-06-24 1:44PM EDT | 5,100.00 | 386.00 | 363.30 | 382.90 | 0.00 | - | 5 | 34 | 12.31% |
| SPX281215P05200000 | 2024-06-25 3:23PM EDT | 5,200.00 | 402.29 | 387.10 | 407.60 | 0.00 | - | 2 | 528 | 11.83% |
| SPX281215P05300000 | 2024-05-29 12:43PM EDT | 5,300.00 | 441.49 | 411.80 | 433.00 | 0.00 | - | 200 | 330 | 11.31% |
| SPX281215P05400000 | 2024-06-25 12:37PM EDT | 5,400.00 | 456.62 | 437.20 | 459.00 | 0.00 | - | 1 | 242 | 10.76% |
| SPX281215P05500000 | 2024-06-17 2:51PM EDT | 5,500.00 | 475.00 | 463.60 | 486.40 | 0.00 | - | 10 | 10 | 10.18% |
| SPX281215P05600000 | 2024-06-25 3:23PM EDT | 5,600.00 | 508.62 | 491.10 | 514.40 | 0.00 | - | 1 | 260 | 9.55% |
| SPX281215P05800000 | 2024-06-14 1:13PM EDT | 5,800.00 | 574.73 | 548.30 | 573.20 | 0.00 | - | 2 | 202 | 8.11% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 5,900.00 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
| SPX281215P06000000 | 2024-06-21 10:58AM EDT | 6,000.00 | 630.61 | 609.70 | 635.90 | 0.00 | - | 500 | 572 | 6.16% |
| SPX281215P06200000 | 2024-06-24 2:57PM EDT | 6,200.00 | 702.60 | 675.20 | 702.90 | 0.00 | - | 1 | 503 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 6,400.00 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 7.81% |
| SPX281215P06600000 | 2024-06-21 1:22PM EDT | 6,600.00 | 848.54 | 822.40 | 852.70 | 0.00 | - | 75 | 76 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 6,800.00 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 7,000.00 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 7,400.00 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 8,000.00 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX281215P09600000 | 2023-06-20 3:16PM EDT | 9,600.00 | 3,741.43 | 3,434.40 | 3,619.30 | 0.00 | - | - | 0 | 0.00% |
| SPX281215P12000000 | 2024-06-18 3:56PM EDT | 12,000.00 | 4,635.08 | 4,583.40 | 4,663.40 | 0.00 | - | 2 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.