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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:1200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C01200000 | 2024-06-14 1:15PM EDT | 2024-06-21 | 4,226.88 | 4,267.50 | 4,286.00 | 0.00 | - | 1 | 0 | 590.77% |
| SPXW240628C01200000 | 2024-06-06 9:54AM EDT | 2024-06-28 | 4,157.56 | 4,273.30 | 4,281.00 | 0.00 | - | 2 | 0 | 360.84% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3,901.00 | 4,080.80 | 4,096.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01200000 | 2024-06-13 9:51AM EDT | 2024-09-20 | 4,236.50 | 4,278.00 | 4,288.90 | 0.00 | - | 57 | 0 | 139.37% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3,923.43 | 4,077.50 | 4,101.70 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 2025-01-17 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250321C01200000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 4,089.68 | 4,270.00 | 4,312.90 | 0.00 | - | 1 | 0 | 89.25% |
| SPXW250331C01200000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 4,086.94 | 4,270.30 | 4,315.80 | 0.00 | - | 1 | 2 | 88.93% |
| SPX261218C01200000 | 2024-03-06 10:49AM EDT | 2026-12-18 | 3,898.36 | 3,959.30 | 4,020.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 2027-12-17 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01200000 | 2024-06-07 1:57PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 390.63% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 257.81% |
| SPXW240719P01200000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 148.05% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 108.20% |
| SPX240920P01200000 | 2024-06-13 12:51PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.10 | 0.00 | - | 289 | 9,415 | 83.59% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.12 | 0.00 | 0.20 | 0.00 | - | 3 | 157 | 83.40% |
| SPX241018P01200000 | 2024-06-13 12:21PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 561 | 75.59% |
| SPX241115P01200000 | 2024-06-17 3:04PM EDT | 2024-11-15 | 0.14 | 0.05 | 0.20 | 0.00 | - | 5 | 0 | 70.70% |
| SPX241220P01200000 | 2024-06-17 11:24AM EDT | 2024-12-20 | 0.30 | 0.25 | 0.30 | 0.00 | - | 229 | 0 | 67.63% |
| SPXW241231P01200000 | 2024-06-05 9:30AM EDT | 2024-12-31 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 67.02% |
| SPX250117P01200000 | 2024-06-17 3:04PM EDT | 2025-01-17 | 0.49 | 0.30 | 0.55 | 0.00 | - | 5 | 0 | 65.36% |
| SPX250221P01200000 | 2024-06-03 10:28AM EDT | 2025-02-21 | 0.64 | 0.45 | 0.65 | 0.00 | - | 19 | 0 | 61.96% |
| SPX250321P01200000 | 2024-06-10 11:10AM EDT | 2025-03-21 | 0.75 | 0.60 | 0.80 | 0.00 | - | 7 | 0 | 60.03% |
| SPXW250331P01200000 | 2024-06-14 1:26PM EDT | 2025-03-31 | 0.75 | 0.70 | 0.90 | 0.00 | - | 1 | 0 | 59.70% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 2025-04-17 | 1.10 | 0.75 | 1.10 | 0.00 | - | 1 | 0 | 58.81% |
| SPX250516P01200000 | 2024-05-09 11:54AM EDT | 2025-05-16 | 1.40 | 0.80 | 1.60 | 0.00 | - | 1 | 39 | 57.63% |
| SPX250620P01200000 | 2024-06-05 10:59AM EDT | 2025-06-20 | 1.35 | 1.25 | 1.50 | 0.00 | - | 2 | 0 | 55.58% |
| SPX251219P01200000 | 2024-06-13 10:55AM EDT | 2025-12-19 | 2.55 | 2.25 | 2.95 | 0.00 | - | 11 | 0 | 49.36% |
| SPX261218P01200000 | 2024-06-17 1:06PM EDT | 2026-12-18 | 4.50 | 3.30 | 5.20 | 0.00 | - | 2 | 0 | 41.01% |
| SPX271217P01200000 | 2024-05-31 3:57PM EDT | 2027-12-17 | 6.00 | 4.00 | 7.90 | 0.00 | - | 1 | 0 | 36.66% |
| SPX281215P01200000 | 2024-06-17 1:06PM EDT | 2028-12-15 | 9.90 | 6.80 | 11.90 | 0.00 | - | 3 | 4 | 34.31% |
| SPX291221P01200000 | 2024-06-17 1:08PM EDT | 2029-12-21 | 13.20 | 9.90 | 15.90 | 0.00 | - | 1 | 0 | 32.42% |
© 2024 Yahoo. All rights reserved.