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
65,221.84 -652.87 (-0.99%) CMC Crypto 200
1,357.75 -31.65 (-2.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:1400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C01400000 | 2024-03-18 9:30AM EDT | 2024-06-21 | 3,768.51 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240625C01400000 | 2024-06-10 11:06AM EDT | 2024-06-25 | 3,946.40 | 4,067.80 | 4,084.10 | 0.00 | - | - | 6 | 365.16% |
| SPXW240628C01400000 | 2024-05-31 9:34AM EDT | 2024-06-28 | 3,845.74 | 4,071.90 | 4,079.20 | 0.00 | - | 1 | 153 | 305.88% |
| SPXW240709C01400000 | 2024-06-06 8:15AM EDT | 2024-07-09 | 3,961.60 | 4,073.30 | 4,080.50 | 0.00 | - | 1 | 0 | 227.99% |
| SPXW240719C01400000 | 2024-04-25 3:41PM EDT | 2024-07-19 | 3,647.20 | 3,898.40 | 3,917.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240731C01400000 | 2024-05-30 12:57PM EDT | 2024-07-31 | 3,859.98 | 4,076.90 | 4,084.10 | 0.00 | - | 5 | 5 | 175.90% |
| SPXW240830C01400000 | 2024-04-24 10:27AM EDT | 2024-08-30 | 3,685.47 | 3,900.30 | 3,922.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C01400000 | 2023-07-13 11:59AM EDT | 2024-09-20 | 3,123.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930C01400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 3,731.63 | 3,881.30 | 3,905.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C01400000 | 2023-12-01 2:52PM EDT | 2024-12-20 | 3,205.49 | 3,342.00 | 3,418.80 | 0.00 | - | 40 | 27 | 0.00% |
| SPX250117C01400000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,470.89 | 3,686.20 | 3,722.20 | 0.00 | - | 1 | 24 | 0.00% |
| SPX251219C01400000 | 2024-01-29 2:13PM EDT | 2025-12-19 | 3,529.55 | 3,670.20 | 3,750.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C01400000 | 2022-05-16 12:10AM EDT | 2026-12-18 | 2,647.80 | 2,232.70 | 2,555.40 | 0.00 | - | - | 0 | 0.00% |
| SPX271217C01400000 | 2023-04-05 11:59AM EDT | 2027-12-17 | 2,717.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01400000 | 2024-04-22 12:24PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| SPXW240624P01400000 | 2024-05-30 1:33PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 328 | 328 | 265.63% |
| SPXW240628P01400000 | 2024-06-11 3:17PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 737 | 211.72% |
| SPXW240712P01400000 | 2024-05-13 9:32AM EDT | 2024-07-12 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1,000 | 1,000 | 150.78% |
| SPXW240719P01400000 | 2024-04-25 11:54AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 401 | 129.69% |
| SPXW240731P01400000 | 2024-05-10 9:42AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 63 | 110.55% |
| SPXW240816P01400000 | 2024-05-03 3:54PM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SPXW240830P01400000 | 2024-06-17 10:00AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 30 | 85.35% |
| SPX240920P01400000 | 2024-06-07 1:41PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 10,178 | 77.34% |
| SPXW240930P01400000 | 2024-05-10 10:33AM EDT | 2024-09-30 | 0.20 | 0.05 | 0.25 | 0.00 | - | 11 | 142 | 77.34% |
| SPX241018P01400000 | 2024-06-05 6:59AM EDT | 2024-10-18 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 601 | 70.51% |
| SPXW241031P01400000 | 2024-06-13 11:35AM EDT | 2024-10-31 | 0.17 | 0.05 | 0.25 | 0.00 | - | 50 | 60 | 67.97% |
| SPX241115P01400000 | 2024-05-15 11:58AM EDT | 2024-11-15 | 0.30 | 0.10 | 0.40 | 0.00 | - | 32 | 440 | 67.04% |
| SPXW241129P01400000 | 2024-06-13 11:08AM EDT | 2024-11-29 | 0.35 | 0.15 | 0.35 | 0.00 | - | 1 | 3 | 64.16% |
| SPX241220P01400000 | 2024-06-11 11:38AM EDT | 2024-12-20 | 0.41 | 0.35 | 0.45 | 0.00 | - | 1,200 | 3,980 | 62.79% |
| SPXW241231P01400000 | 2024-06-14 3:06PM EDT | 2024-12-31 | 0.50 | 0.35 | 0.60 | 0.00 | - | 1 | 58 | 61.91% |
| SPX250117P01400000 | 2024-06-17 1:04PM EDT | 2025-01-17 | 0.69 | 0.50 | 0.75 | 0.00 | - | 3,000 | 4,395 | 60.86% |
| SPX250221P01400000 | 2024-06-18 4:53AM EDT | 2025-02-21 | 0.85 | 0.70 | 0.95 | -0.14 | -14.14% | 50 | 599 | 57.89% |
| SPX250321P01400000 | 2024-06-11 11:38AM EDT | 2025-03-21 | 1.11 | 1.00 | 1.20 | 0.00 | - | 1,200 | 1,967 | 56.42% |
| SPXW250331P01400000 | 2024-05-30 1:24PM EDT | 2025-03-31 | 1.45 | 1.10 | 1.30 | 0.00 | - | 1 | 15 | 55.91% |
| SPX250417P01400000 | 2024-05-31 2:18PM EDT | 2025-04-17 | 1.65 | 1.20 | 1.50 | 0.00 | - | 1 | 44 | 54.96% |
| SPX250516P01400000 | 2024-05-03 12:55PM EDT | 2025-05-16 | 2.30 | 1.60 | 2.55 | 0.00 | - | 22 | 55 | 54.94% |
| SPX250620P01400000 | 2024-06-17 11:10AM EDT | 2025-06-20 | 2.00 | 1.90 | 2.10 | 0.00 | - | 2 | 883 | 52.05% |
| SPX251219P01400000 | 2024-06-14 10:33AM EDT | 2025-12-19 | 3.70 | 3.30 | 4.00 | 0.00 | - | 2 | 438 | 46.09% |
| SPX261218P01400000 | 2024-06-06 12:10PM EDT | 2026-12-18 | 5.97 | 5.00 | 7.10 | 0.00 | - | 18 | 217 | 38.49% |
| SPX271217P01400000 | 2024-06-04 10:05AM EDT | 2027-12-17 | 8.33 | 6.60 | 10.40 | 0.00 | - | 1 | 17 | 34.35% |
© 2024 Yahoo. All rights reserved.