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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-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:2000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C02000000 | 2024-06-17 9:45PM EDT | 2024-06-18 | 3,474.00 | 3,466.70 | 3,484.40 | +125.60 | +3.75% | 3 | 0 | 758.59% |
| SPX240621C02000000 | 2024-06-14 9:38AM EDT | 2024-06-21 | 3,420.20 | 3,466.60 | 3,484.80 | 0.00 | - | 5 | 7,707 | 381.98% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2024-06-28 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPXW240701C02000000 | 2024-06-03 10:14AM EDT | 2024-07-01 | 3,294.63 | 3,473.80 | 3,481.30 | 0.00 | - | 1 | 0 | 218.23% |
| SPX240719C02000000 | 2024-05-23 1:19PM EDT | 2024-07-19 | 3,310.11 | 3,478.00 | 3,485.40 | 0.00 | - | 2 | 42 | 157.93% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 3,202.27 | 3,362.40 | 3,369.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240816C02000000 | 2024-05-20 11:08AM EDT | 2024-08-16 | 3,337.14 | 3,483.00 | 3,490.70 | 0.00 | - | - | 0 | 123.86% |
| SPX240920C02000000 | 2024-06-11 1:50PM EDT | 2024-09-20 | 3,371.84 | 3,488.50 | 3,499.40 | 0.00 | - | 1 | 4,001 | 105.51% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2024-09-30 | 3,198.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C02000000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 3,327.33 | 3,442.20 | 3,462.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 3,102.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C02000000 | 2024-06-17 1:10PM EDT | 2024-12-20 | 3,492.02 | 3,502.90 | 3,513.90 | 0.00 | - | 1 | 0 | 83.15% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 3,213.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02000000 | 2024-06-05 2:18PM EDT | 2025-01-17 | 3,380.88 | 3,511.40 | 3,522.40 | 0.00 | - | 3 | 457 | 81.00% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02000000 | 2024-06-04 3:14PM EDT | 2025-03-21 | 3,329.15 | 3,502.60 | 3,547.50 | 0.00 | - | 1 | 1 | 73.84% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C02000000 | 2024-06-12 1:37PM EDT | 2025-12-19 | 3,514.36 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 0.00% |
| SPX261218C02000000 | 2024-06-12 1:37PM EDT | 2026-12-18 | 3,537.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2027-12-17 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 0.00% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2028-12-15 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 0.00% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 3,323.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02000000 | 2024-06-07 3:17PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 18,119 | 260.94% |
| SPXW240628P02000000 | 2024-05-23 3:50PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 157.81% |
| SPXW240705P02000000 | 2024-06-13 10:08AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 46 | 123.05% |
| SPXW240708P02000000 | 2024-06-13 10:12AM EDT | 2024-07-08 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 114.06% |
| SPXW240710P02000000 | 2024-06-13 10:22AM EDT | 2024-07-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 45 | 0 | 113.87% |
| SPXW240711P02000000 | 2024-06-13 10:22AM EDT | 2024-07-11 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 111.33% |
| SPXW240712P02000000 | 2024-06-13 10:18AM EDT | 2024-07-12 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 104.69% |
| SPX240719P02000000 | 2024-06-12 10:32AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 4,350 | 96.48% |
| SPXW240722P02000000 | 2024-06-13 10:24AM EDT | 2024-07-22 | 0.11 | 0.00 | 0.10 | 0.00 | - | 5 | 5 | 92.19% |
| SPXW240726P02000000 | 2024-06-07 3:52PM EDT | 2024-07-26 | 0.05 | 0.00 | 0.10 | 0.00 | - | 13 | 0 | 87.50% |
| SPXW240731P02000000 | 2024-06-05 11:02AM EDT | 2024-07-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 53 | 451 | 82.23% |
| SPXW240802P02000000 | 2024-06-12 1:06PM EDT | 2024-08-02 | 0.10 | 0.05 | 0.15 | 0.00 | - | - | 0 | 84.47% |
| SPXW240816P02000000 | 2024-06-06 2:41PM EDT | 2024-08-16 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 73.93% |
| SPXW240830P02000000 | 2024-06-05 10:27AM EDT | 2024-08-30 | 0.30 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 67.68% |
| SPX240920P02000000 | 2024-06-13 9:40AM EDT | 2024-09-20 | 0.25 | 0.15 | 0.30 | 0.00 | - | 3 | 0 | 62.48% |
| SPXW240930P02000000 | 2024-06-07 10:18AM EDT | 2024-09-30 | 0.35 | 0.25 | 0.40 | 0.00 | - | 4 | 0 | 61.23% |
| SPXW241018P02000000 | 2024-06-10 10:43AM EDT | 2024-10-18 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 57.89% |
| SPXW241031P02000000 | 2024-06-10 1:31PM EDT | 2024-10-31 | 0.57 | 0.40 | 0.60 | 0.00 | - | 1 | 94 | 55.84% |
| SPX241115P02000000 | 2024-06-14 12:49PM EDT | 2024-11-15 | 0.69 | 0.60 | 0.80 | 0.00 | - | 5 | 3,960 | 54.63% |
| SPXW241129P02000000 | 2024-06-05 1:52PM EDT | 2024-11-29 | 1.02 | 0.75 | 0.95 | 0.00 | - | 2 | 62 | 53.22% |
| SPX241220P02000000 | 2024-06-17 2:30PM EDT | 2024-12-20 | 1.30 | 1.15 | 1.35 | 0.00 | - | 6 | 0 | 52.08% |
| SPXW241231P02000000 | 2024-06-13 2:01PM EDT | 2024-12-31 | 1.36 | 1.25 | 1.50 | 0.00 | - | 1 | 138 | 51.09% |
| SPX250117P02000000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 1.75 | 1.65 | 1.90 | 0.00 | - | 1 | 8,428 | 50.36% |
| SPX250221P02000000 | 2024-06-13 10:51AM EDT | 2025-02-21 | 2.35 | 2.25 | 2.50 | 0.00 | - | 1 | 86 | 48.49% |
| SPX250321P02000000 | 2024-06-14 4:06PM EDT | 2025-03-21 | 3.10 | 2.90 | 3.20 | 0.00 | - | 1 | 345 | 47.31% |
| SPXW250331P02000000 | 2024-06-17 9:33AM EDT | 2025-03-31 | 3.30 | 3.00 | 3.30 | 0.00 | - | 1 | 48 | 46.65% |
| SPX250417P02000000 | 2024-06-17 3:54PM EDT | 2025-04-17 | 3.60 | 3.30 | 3.80 | 0.00 | - | 1 | 76 | 46.11% |
| SPX250516P02000000 | 2024-06-14 4:13PM EDT | 2025-05-16 | 4.30 | 4.00 | 4.40 | 0.00 | - | 1 | 71 | 44.86% |
| SPX250620P02000000 | 2024-06-14 10:36AM EDT | 2025-06-20 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 43.38% |
| SPX251219P02000000 | 2024-06-17 2:02PM EDT | 2025-12-19 | 7.96 | 7.80 | 8.40 | 0.00 | - | 4 | 4,569 | 38.07% |
| SPX261218P02000000 | 2024-06-10 2:06PM EDT | 2026-12-18 | 12.40 | 11.80 | 13.90 | 0.00 | - | 18 | 0 | 31.86% |
| SPX271217P02000000 | 2024-06-04 10:05AM EDT | 2027-12-17 | 18.87 | 16.40 | 21.00 | 0.00 | - | 1 | 492 | 28.85% |
| SPX281215P02000000 | 2024-06-03 12:20PM EDT | 2028-12-15 | 27.61 | 24.20 | 30.80 | 0.00 | - | 5 | 263 | 27.30% |
| SPX291221P02000000 | 2024-06-11 10:33AM EDT | 2029-12-21 | 34.90 | 32.50 | 40.30 | 0.00 | - | 1 | 21 | 26.00% |
© 2024 Yahoo. All rights reserved.