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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:1600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C01600000 | 2024-03-19 9:30AM EDT | 2024-06-21 | 3,549.40 | 3,405.20 | 3,418.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C01600000 | 2024-06-05 10:35AM EDT | 2024-06-28 | 3,719.16 | 3,872.70 | 3,879.90 | 0.00 | - | 2 | 3 | 285.84% |
| SPXW240731C01600000 | 2024-05-30 12:57PM EDT | 2024-07-31 | 3,661.88 | 3,878.60 | 3,885.80 | 0.00 | - | 5 | 6 | 164.06% |
| SPX240920C01600000 | 2023-07-13 11:47AM EDT | 2024-09-20 | 2,934.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C01600000 | 2024-06-07 9:41AM EDT | 2024-10-18 | 3,751.91 | 3,886.60 | 3,897.50 | 0.00 | - | 1 | 0 | 110.01% |
| SPX241220C01600000 | 2023-07-24 9:42AM EDT | 2024-12-20 | 3,000.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX250117C01600000 | 2024-01-23 11:05AM EDT | 2025-01-17 | 3,281.59 | 3,501.30 | 3,529.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C01600000 | 2024-02-06 3:40PM EDT | 2025-02-21 | 3,366.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX251219C01600000 | 2024-05-30 12:04PM EDT | 2025-12-19 | 3,704.97 | 0.00 | 0.00 | 0.00 | - | 18 | 18 | 0.00% |
| SPX271217C01600000 | 2023-08-23 1:11PM EDT | 2027-12-17 | 2,918.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215C01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 3,671.31 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P01600000 | 2024-05-10 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240624P01600000 | 2024-05-30 1:32PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 316 | 316 | 239.84% |
| SPXW240628P01600000 | 2024-05-28 12:16PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,354 | 191.41% |
| SPXW240712P01600000 | 2024-05-15 1:51PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | - | 1 | 132.81% |
| SPX240719P01600000 | 2024-06-06 1:29PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 110 | 5,877 | 117.19% |
| SPXW240731P01600000 | 2024-05-30 12:57PM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 10 | 100.00% |
| SPX240816P01600000 | 2024-06-12 9:35AM EDT | 2024-08-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 85.55% |
| SPXW240830P01600000 | 2024-06-14 9:56AM EDT | 2024-08-30 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 79.30% |
| SPXW240920P01600000 | 2024-06-12 11:07AM EDT | 2024-09-20 | 0.12 | 0.05 | 0.20 | 0.00 | - | 10 | 0 | 72.56% |
| SPXW240930P01600000 | 2024-06-06 9:47AM EDT | 2024-09-30 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 0 | 69.92% |
| SPX241018P01600000 | 2024-06-10 3:46PM EDT | 2024-10-18 | 0.25 | 0.10 | 0.25 | 0.00 | - | 1 | 0 | 65.33% |
| SPXW241031P01600000 | 2024-05-14 2:54PM EDT | 2024-10-31 | 0.40 | 0.15 | 0.30 | 0.00 | - | - | 1 | 63.38% |
| SPX241115P01600000 | 2024-06-05 11:10PM EDT | 2024-11-15 | 0.35 | 0.25 | 0.40 | 0.00 | - | 20 | 13,605 | 61.96% |
| SPXW241129P01600000 | 2024-06-05 3:42PM EDT | 2024-11-29 | 0.50 | 0.30 | 0.50 | 0.00 | - | - | 2 | 60.30% |
| SPX241220P01600000 | 2024-06-12 10:38AM EDT | 2024-12-20 | 0.55 | 0.50 | 0.70 | 0.00 | - | 2 | 7,769 | 58.85% |
| SPXW241231P01600000 | 2024-06-14 12:48PM EDT | 2024-12-31 | 0.70 | 0.60 | 0.80 | 0.00 | - | 2 | 128 | 57.98% |
| SPX250117P01600000 | 2024-06-14 12:48PM EDT | 2025-01-17 | 0.87 | 0.80 | 1.05 | 0.00 | - | 2 | 1,449 | 57.12% |
| SPX250221P01600000 | 2024-06-18 4:21AM EDT | 2025-02-21 | 1.25 | 1.10 | 1.35 | +0.05 | +4.17% | 60 | 10,762 | 54.42% |
| SPX250321P01600000 | 2024-06-17 3:21PM EDT | 2025-03-21 | 1.55 | 1.50 | 1.70 | 0.00 | - | 3 | 4,331 | 53.03% |
| SPXW250331P01600000 | 2024-05-23 12:54PM EDT | 2025-03-31 | 2.09 | 1.60 | 1.85 | 0.00 | - | 3 | 9,014 | 52.51% |
| SPX250417P01600000 | 2024-06-04 1:53PM EDT | 2025-04-17 | 2.27 | 1.75 | 2.10 | 0.00 | - | 5 | 85 | 51.62% |
| SPX250516P01600000 | 2024-06-12 10:46AM EDT | 2025-05-16 | 2.45 | 2.15 | 2.55 | 0.00 | - | 1 | 0 | 50.41% |
| SPX250620P01600000 | 2024-06-14 1:22PM EDT | 2025-06-20 | 2.73 | 2.65 | 2.90 | 0.00 | - | 1 | 0 | 49.11% |
| SPX251219P01600000 | 2024-06-13 11:19AM EDT | 2025-12-19 | 5.00 | 4.60 | 5.30 | 0.00 | - | 1 | 794 | 43.23% |
| SPX261218P01600000 | 2024-04-11 1:57PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 12.50% |
| SPX271217P01600000 | 2024-06-17 2:24PM EDT | 2027-12-17 | 10.50 | 9.20 | 13.20 | 0.00 | - | 1 | 29 | 32.26% |
| SPX281215P01600000 | 2024-03-20 1:30PM EDT | 2028-12-15 | 20.31 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| SPX291221P01600000 | 2024-06-17 1:39PM EDT | 2029-12-21 | 22.80 | 19.30 | 26.10 | 0.00 | - | 1 | 8 | 28.81% |
© 2024 Yahoo. All rights reserved.