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
65,183.90 -494.85 (-0.75%) CMC Crypto 200
1,357.35 -32.05 (-2.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-06-17 12:55PM EDT | 2024-06-21 | 5,259.66 | 5,266.80 | 5,284.80 | 0.00 | - | 1 | 573 | 1,280.47% |
| SPXW240719C00200000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 4,854.00 | 5,073.40 | 5,087.80 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240816C00200000 | 2024-06-10 11:19AM EDT | 2024-08-16 | 5,139.35 | 5,265.90 | 5,273.40 | 0.00 | - | 10 | 12 | 253.71% |
| SPX240920C00200000 | 2024-06-12 1:40PM EDT | 2024-09-20 | 5,219.85 | 5,263.40 | 5,273.70 | 0.00 | - | 18 | 1,056 | 219.82% |
| SPX241018C00200000 | 2024-06-10 10:49AM EDT | 2024-10-18 | 5,131.00 | 5,261.20 | 5,271.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4,838.38 | 5,056.20 | 5,061.20 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX250117C00200000 | 2024-06-13 4:03PM EDT | 2025-01-17 | 5,207.41 | 5,253.20 | 5,264.10 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C00200000 | 2024-06-03 1:19PM EDT | 2025-06-20 | 5,005.02 | 5,218.00 | 5,263.10 | 0.00 | - | 1 | 20 | 0.00% |
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| SPX240719P00200000 | 2024-06-11 5:47AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 307 | 304.69% |
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 184.77% |
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 173.44% |
| SPX241115P00200000 | 2024-06-17 8:16PM EDT | 2024-11-15 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 2 | 114 | 146.48% |
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7,509 | 132.03% |
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 123.05% |
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 121.88% |
| SPX250321P00200000 | 2024-05-30 2:28PM EDT | 2025-03-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 154 | 108.20% |
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 2025-04-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPX250516P00200000 | 2024-06-03 10:07AM EDT | 2025-05-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 50 | 101.56% |
| SPX250620P00200000 | 2024-06-05 4:00PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 359 | 96.48% |
| SPX251219P00200000 | 2024-06-11 1:50PM EDT | 2025-12-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,275 | 50.00% |
| SPX261218P00200000 | 2024-06-14 3:47PM EDT | 2026-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,150 | 25.00% |
© 2024 Yahoo. All rights reserved.