Singapore markets open in 7 hours 23 minutes
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,465.16 -4.14 (-0.08%) Dow
39,144.14 +31.98 (+0.08%) Nasdaq
17,747.31 +29.66 (+0.17%) Bitcoin USD
61,221.40 -409.50 (-0.66%) CMC Crypto 200
1,262.13 -21.66 (-1.69%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor21 December 2029
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 400.00 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 1,800.00 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2,000.00 | 3,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 3,000.00 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
| SPX291221C03600000 | 2024-06-05 10:28AM EDT | 3,600.00 | 2,391.32 | 2,484.80 | 2,564.80 | 0.00 | - | - | 1 | 35.55% |
| SPX291221C03800000 | 2024-06-05 10:28AM EDT | 3,800.00 | 2,220.62 | 2,352.00 | 2,432.00 | 0.00 | - | - | 1 | 34.74% |
| SPX291221C04000000 | 2024-06-20 10:27AM EDT | 4,000.00 | 2,276.63 | 2,222.30 | 2,302.30 | 0.00 | - | 6 | 3,838 | 33.96% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 4,400.00 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 26.52% |
| SPX291221C04500000 | 2024-06-14 10:07AM EDT | 4,500.00 | 1,878.41 | 1,912.20 | 1,992.20 | 0.00 | - | 1 | 11 | 32.13% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 1,634.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX291221C04700000 | 2024-06-24 12:30PM EDT | 4,700.00 | 1,842.15 | 1,794.10 | 1,874.10 | 0.00 | - | 3 | 32 | 31.44% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 4,800.00 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 30.21% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 4,900.00 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 29.98% |
| SPX291221C05000000 | 2024-06-20 10:27AM EDT | 5,000.00 | 1,675.11 | 1,623.30 | 1,703.30 | 0.00 | - | 6 | 4,093 | 30.44% |
| SPX291221C05100000 | 2024-06-18 3:41PM EDT | 5,100.00 | 1,602.05 | 1,568.00 | 1,648.00 | 0.00 | - | 4 | 329 | 30.12% |
| SPX291221C05200000 | 2024-05-28 1:11PM EDT | 5,200.00 | 1,459.02 | 1,481.70 | 1,626.40 | 0.00 | - | 7 | 38 | 30.50% |
| SPX291221C05300000 | 2024-06-24 2:19PM EDT | 5,300.00 | 1,485.56 | 1,459.70 | 1,539.70 | 0.00 | - | 1 | 113 | 29.47% |
| SPX291221C05400000 | 2024-06-21 3:05PM EDT | 5,400.00 | 1,439.12 | 1,377.00 | 1,521.50 | 0.00 | - | 1 | 8 | 29.88% |
| SPX291221C05500000 | 2024-06-26 1:03PM EDT | 5,500.00 | 1,407.14 | 1,383.00 | 0.00 | +21.33 | +1.54% | 1 | 292 | 0.05% |
| SPX291221C05600000 | 2024-06-26 1:03PM EDT | 5,600.00 | 1,356.29 | 1,271.50 | 1,415.40 | +108.19 | +8.67% | 1 | 132 | 29.18% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 5,800.00 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 27.37% |
| SPX291221C05900000 | 2024-06-06 11:07AM EDT | 5,900.00 | 1,104.74 | 1,172.00 | 1,225.00 | 0.00 | - | - | 1 | 27.40% |
| SPX291221C06000000 | 2024-06-10 10:33AM EDT | 6,000.00 | 1,071.58 | 1,125.90 | 1,178.70 | 0.00 | - | 1 | 156 | 27.13% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 6,200.00 | 898.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 798.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| SPX291221C06400000 | 2024-06-11 2:29PM EDT | 6,400.00 | 900.41 | 939.50 | 991.10 | 0.00 | - | 1 | 224 | 25.83% |
| SPX291221C06600000 | 2024-06-24 3:27PM EDT | 6,600.00 | 859.00 | 850.90 | 902.10 | 0.00 | - | 1 | 134 | 25.17% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 6,800.00 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
| SPX291221C07000000 | 2024-06-18 12:38PM EDT | 7,000.00 | 707.41 | 697.80 | 736.20 | 0.00 | - | 3 | 70 | 23.90% |
| SPX291221C07200000 | 2024-06-24 12:30PM EDT | 7,200.00 | 644.01 | 618.00 | 664.80 | 0.00 | - | 3 | 5 | 23.38% |
| SPX291221C07600000 | 2024-05-29 3:38PM EDT | 7,600.00 | 440.00 | 486.80 | 530.10 | 0.00 | - | 1 | 0 | 22.28% |
| SPX291221C07800000 | 2024-06-18 3:14PM EDT | 7,800.00 | 440.98 | 430.60 | 471.90 | 0.00 | - | 3 | 4 | 21.80% |
| SPX291221C08000000 | 2024-06-25 10:38AM EDT | 8,000.00 | 395.00 | 384.00 | 413.00 | 0.00 | - | 1 | 87 | 21.23% |
| SPX291221C08200000 | 2024-05-20 1:53PM EDT | 8,200.00 | 315.40 | 279.60 | 373.80 | 0.00 | - | - | 1 | 21.01% |
| SPX291221C08600000 | 2024-05-16 2:27PM EDT | 8,600.00 | 235.00 | 0.00 | 0.00 | 0.00 | - | - | 180 | 3.13% |
| SPX291221C09000000 | 2024-05-29 1:23PM EDT | 9,000.00 | 171.50 | 185.60 | 212.20 | 0.00 | - | 2 | 660 | 19.26% |
| SPX291221C09200000 | 2024-04-11 2:53PM EDT | 9,200.00 | 161.07 | 0.00 | 0.00 | 0.00 | - | 61 | 100 | 3.13% |
| SPX291221C09600000 | 2024-06-17 11:25AM EDT | 9,600.00 | 119.13 | 122.00 | 136.60 | 0.00 | - | 1 | 51 | 18.33% |
| SPX291221C10000000 | 2024-06-26 11:56AM EDT | 10,000.00 | 99.60 | 88.30 | 100.70 | +2.60 | +2.68% | 2 | 3,305 | 17.82% |
Putsfor21 December 2029
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX291221P00400000 | 2024-06-18 3:52PM EDT | 400.00 | 2.47 | 1.75 | 2.90 | 0.00 | - | 3 | 73 | 44.88% |
| SPX291221P00800000 | 2024-06-24 9:58AM EDT | 800.00 | 4.50 | 4.50 | 6.20 | 0.00 | - | 10 | 13 | 35.85% |
| SPX291221P01200000 | 2024-06-17 1:08PM EDT | 1,200.00 | 13.20 | 8.80 | 14.90 | 0.00 | - | 1 | 69 | 32.13% |
| SPX291221P01600000 | 2024-06-18 3:49PM EDT | 1,600.00 | 22.90 | 18.70 | 23.30 | 0.00 | - | 4 | 8 | 28.27% |
| SPX291221P01800000 | 2024-06-17 11:55AM EDT | 1,800.00 | 29.50 | 26.30 | 29.00 | 0.00 | - | 1 | 17 | 26.75% |
| SPX291221P02000000 | 2024-06-11 10:33AM EDT | 2,000.00 | 34.90 | 33.60 | 39.10 | 0.00 | - | 1 | 21 | 25.87% |
| SPX291221P02200000 | 2024-06-18 3:52PM EDT | 2,200.00 | 42.77 | 40.80 | 49.00 | 0.00 | - | 3 | 7 | 24.79% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2,400.00 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 26.24% |
| SPX291221P02800000 | 2024-06-14 11:41AM EDT | 2,800.00 | 81.50 | 78.80 | 82.90 | 0.00 | - | 1 | 109 | 21.52% |
| SPX291221P02900000 | 2024-06-18 3:12PM EDT | 2,900.00 | 87.90 | 80.60 | 92.40 | 0.00 | - | 5 | 207 | 21.19% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 3,000.00 | 101.27 | 74.00 | 124.00 | 0.00 | - | 3 | 499 | 22.05% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 3,100.00 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 3,200.00 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 22.05% |
| SPX291221P03300000 | 2024-06-21 12:07PM EDT | 3,300.00 | 121.37 | 113.60 | 127.80 | 0.00 | - | 150 | 151 | 19.42% |
| SPX291221P03400000 | 2024-06-12 10:46AM EDT | 3,400.00 | 127.80 | 123.40 | 138.50 | 0.00 | - | - | 152 | 19.01% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 3,500.00 | 165.00 | 88.70 | 201.80 | 0.00 | - | 1 | 52 | 20.70% |
| SPX291221P03600000 | 2024-06-10 2:21PM EDT | 3,600.00 | 154.80 | 147.00 | 158.60 | 0.00 | - | 200 | 322 | 18.09% |
| SPX291221P03700000 | 2024-06-07 12:18PM EDT | 3,700.00 | 172.00 | 159.10 | 171.10 | 0.00 | - | 1 | 10 | 17.70% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 3,800.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 3,900.00 | 225.00 | 132.90 | 257.20 | 0.00 | - | 50 | 111 | 18.86% |
| SPX291221P04000000 | 2024-06-20 10:27AM EDT | 4,000.00 | 205.94 | 198.70 | 212.70 | 0.00 | - | 6 | 4,130 | 16.53% |
| SPX291221P04100000 | 2024-06-25 2:13PM EDT | 4,100.00 | 224.92 | 213.60 | 228.20 | 0.00 | - | 75 | 165 | 16.15% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 4,200.00 | 250.00 | 0.00 | 0.00 | 0.00 | - | 175 | 325 | 1.56% |
| SPX291221P04300000 | 2024-06-06 11:45AM EDT | 4,300.00 | 259.56 | 246.10 | 261.60 | 0.00 | - | 60 | 424 | 15.38% |
| SPX291221P04400000 | 2024-06-13 12:07PM EDT | 4,400.00 | 280.60 | 263.50 | 279.70 | 0.00 | - | 145 | 345 | 15.00% |
| SPX291221P04500000 | 2024-06-14 10:07AM EDT | 4,500.00 | 301.61 | 278.30 | 302.40 | 0.00 | - | 1 | 62 | 14.71% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 4,600.00 | 363.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| SPX291221P04700000 | 2024-06-24 12:30PM EDT | 4,700.00 | 332.74 | 320.40 | 339.10 | 0.00 | - | 3 | 84 | 13.82% |
| SPX291221P04800000 | 2024-06-18 10:08AM EDT | 4,800.00 | 349.98 | 341.00 | 360.10 | 0.00 | - | 1 | 162 | 13.40% |
| SPX291221P04900000 | 2024-06-17 1:20PM EDT | 4,900.00 | 371.31 | 359.50 | 387.40 | 0.00 | - | 80 | 191 | 13.09% |
| SPX291221P05000000 | 2024-06-20 10:27AM EDT | 5,000.00 | 393.02 | 382.10 | 411.10 | 0.00 | - | 6 | 4,482 | 12.67% |
| SPX291221P05100000 | 2024-06-18 3:41PM EDT | 5,100.00 | 419.85 | 405.10 | 435.00 | 0.00 | - | 4 | 195 | 12.22% |
| SPX291221P05200000 | 2024-06-25 2:13PM EDT | 5,200.00 | 450.93 | 433.40 | 455.10 | 0.00 | - | 50 | 365 | 11.66% |
| SPX291221P05300000 | 2024-06-24 2:19PM EDT | 5,300.00 | 478.91 | 457.40 | 480.50 | 0.00 | - | 1 | 193 | 11.18% |
| SPX291221P05400000 | 2024-06-21 3:05PM EDT | 5,400.00 | 501.94 | 481.50 | 507.10 | 0.00 | - | 1 | 423 | 10.67% |
| SPX291221P05500000 | 2024-06-21 3:05PM EDT | 5,500.00 | 529.28 | 510.00 | 534.20 | 0.00 | - | 1 | 200 | 10.14% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 5,600.00 | 585.00 | 0.00 | 0.00 | 0.00 | - | 180 | 382 | 0.00% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 5,675.00 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPX291221P06000000 | 2024-06-17 4:10AM EDT | 6,000.00 | 678.00 | 647.70 | 686.50 | 0.00 | - | 1 | 47 | 6.74% |
| SPX291221P06200000 | 2024-06-21 9:53AM EDT | 6,200.00 | 760.00 | 709.50 | 750.00 | 0.00 | - | 1 | 127 | 3.82% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 6,300.00 | 880.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-06-21 1:41PM EDT | 6,400.00 | 808.00 | 775.50 | 817.70 | 0.00 | - | 4 | 121 | 0.00% |
| SPX291221P06600000 | 2024-06-25 1:22PM EDT | 6,600.00 | 875.00 | 846.10 | 890.10 | 0.00 | - | 1 | 13 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 6,800.00 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| SPX291221P07000000 | 2024-06-25 3:56PM EDT | 7,000.00 | 1,040.85 | 1,006.30 | 1,040.10 | 0.00 | - | 12 | 63 | 0.00% |
| SPX291221P07200000 | 2024-06-24 12:30PM EDT | 7,200.00 | 1,115.60 | 1,084.80 | 1,133.60 | 0.00 | - | 3 | 4 | 0.00% |
| SPX291221P07400000 | 2024-06-12 2:36PM EDT | 7,400.00 | 1,217.50 | 1,173.70 | 1,223.70 | 0.00 | - | - | 2 | 0.00% |
| SPX291221P07600000 | 2024-06-24 9:49AM EDT | 7,600.00 | 1,321.00 | 1,271.10 | 1,311.70 | 0.00 | - | 1 | 16 | 0.00% |
| SPX291221P07800000 | 2024-06-12 3:24PM EDT | 7,800.00 | 1,408.62 | 1,369.50 | 1,421.00 | 0.00 | - | - | 15 | 0.00% |
| SPX291221P08000000 | 2024-06-21 2:46PM EDT | 8,000.00 | 1,525.00 | 1,472.80 | 1,525.40 | 0.00 | - | 1 | 24 | 0.00% |
| SPX291221P08600000 | 2024-06-24 9:44AM EDT | 8,600.00 | 1,864.80 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| SPX291221P09000000 | 2024-04-23 3:45PM EDT | 9,000.00 | 2,311.23 | 2,042.00 | 2,272.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221P09600000 | 2024-06-17 11:25AM EDT | 9,600.00 | 2,520.19 | 2,453.00 | 2,533.00 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P10000000 | 2024-06-17 11:25AM EDT | 10,000.00 | 2,805.17 | 2,736.50 | 2,816.50 | 0.00 | - | 1 | 11 | 0.00% |
© 2024 Yahoo. All rights reserved.