Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,473.23 +41.63 (+0.77%) Dow
38,778.10 +188.94 (+0.49%) Nasdaq
17,857.02 +168.14 (+0.95%) Bitcoin USD
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:1000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C01000000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 4,481.40 | 4,467.10 | 4,484.30 | 0.00 | - | 1 | 308 | 634.42% |
| SPXW240628C01000000 | 2024-05-22 12:10PM EDT | 2024-06-28 | 4,318.45 | 4,471.60 | 4,478.90 | 0.00 | - | 26 | 543 | 374.19% |
| SPX240719C01000000 | 2024-06-13 2:53PM EDT | 2024-07-19 | 4,430.74 | 4,473.00 | 4,480.30 | 0.00 | - | 140 | 856 | 232.76% |
| SPX240816C01000000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 4,355.00 | 4,474.40 | 4,481.50 | 0.00 | - | 1 | 0 | 176.75% |
| SPX240920C01000000 | 2024-06-14 9:41AM EDT | 2024-09-20 | 4,420.57 | 4,473.70 | 4,484.30 | 0.00 | - | 1 | 0 | 144.09% |
| SPXW240930C01000000 | 2024-05-07 2:37PM EDT | 2024-09-30 | 4,175.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C01000000 | 2024-05-20 11:39AM EDT | 2024-10-18 | 4,326.19 | 4,475.10 | 4,485.70 | 0.00 | - | - | 3 | 130.33% |
| SPX241115C01000000 | 2024-04-18 10:52AM EDT | 2024-11-15 | 4,044.92 | 4,299.00 | 4,315.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241220C01000000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 4,349.90 | 4,473.90 | 4,484.80 | 0.00 | - | 100 | 0 | 103.72% |
| SPXW241231C01000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 4,176.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C01000000 | 2024-06-05 2:18PM EDT | 2025-01-17 | 4,345.33 | 4,477.90 | 4,488.90 | 0.00 | - | 3 | 461 | 103.76% |
| SPX250321C01000000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 4,355.30 | 4,459.90 | 4,504.50 | 0.00 | - | - | 100 | 89.54% |
| SPX250620C01000000 | 2024-06-17 11:35AM EDT | 2025-06-20 | 4,443.51 | 4,459.10 | 4,504.20 | 0.00 | - | 40 | 0 | 76.96% |
| SPX251219C01000000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 4,050.77 | 4,263.80 | 4,340.80 | 0.00 | - | 2 | 102 | 0.00% |
| SPX261218C01000000 | 2023-12-21 2:13PM EDT | 2026-12-18 | 3,676.01 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01000000 | 2024-05-23 8:49AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 309 | 437.50% |
| SPXW240628P01000000 | 2024-04-30 3:11PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| SPXW240719P01000000 | 2024-04-16 3:52PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 16 | 161.33% |
| SPX240816P01000000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 117.77% |
| SPX240920P01000000 | 2024-06-13 12:51PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.10 | 0.00 | - | 521 | 0 | 93.55% |
| SPXW240930P01000000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 89.06% |
| SPX241018P01000000 | 2024-05-28 2:40PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 2,951 | 84.57% |
| SPX241115P01000000 | 2024-06-05 3:16PM EDT | 2024-11-15 | 0.12 | 0.00 | 0.15 | 0.00 | - | 10 | 2,682 | 76.27% |
| SPX241220P01000000 | 2024-06-06 3:25PM EDT | 2024-12-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 100 | 0 | 72.22% |
| SPXW241231P01000000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 69 | 71.68% |
| SPX250117P01000000 | 2024-06-10 4:02PM EDT | 2025-01-17 | 0.25 | 0.20 | 0.40 | 0.00 | - | 5 | 2,331 | 71.05% |
| SPX250221P01000000 | 2024-06-11 2:30PM EDT | 2025-02-21 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 78 | 67.43% |
| SPX250321P01000000 | 2024-06-06 3:32PM EDT | 2025-03-21 | 0.50 | 0.35 | 0.55 | 0.00 | - | 100 | 465 | 64.58% |
| SPX250417P01000000 | 2024-05-22 9:51AM EDT | 2025-04-17 | 0.75 | 0.40 | 0.75 | 0.00 | - | 2 | 29 | 62.98% |
| SPX250516P01000000 | 2024-05-23 3:17PM EDT | 2025-05-16 | 0.95 | 0.60 | 0.85 | 0.00 | - | 9 | 0 | 61.45% |
| SPX250620P01000000 | 2024-05-29 9:46AM EDT | 2025-06-20 | 1.20 | 0.75 | 1.05 | 0.00 | - | 1 | 0 | 59.64% |
| SPX251219P01000000 | 2024-06-13 12:08PM EDT | 2025-12-19 | 1.65 | 1.45 | 2.10 | 0.00 | - | 1 | 439 | 52.21% |
| SPX261218P01000000 | 2024-05-20 2:10PM EDT | 2026-12-18 | 3.60 | 1.95 | 3.90 | 0.00 | - | 5 | 0 | 44.26% |
© 2024 Yahoo. All rights reserved.