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
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,360.03 -29.37 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:2100.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02100000 | 2024-03-22 3:16PM EDT | 2024-06-21 | 3,149.90 | 2,869.60 | 2,882.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C02100000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 2,973.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920C02100000 | 2024-03-07 12:07PM EDT | 2024-09-20 | 3,083.97 | 3,124.80 | 3,141.90 | 0.00 | - | - | 2 | 0.00% |
| SPX250117C02100000 | 2024-04-04 2:34PM EDT | 2025-01-17 | 3,140.69 | 3,071.80 | 3,079.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221C02100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,164.22 | 3,111.80 | 3,135.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C02100000 | 2024-04-29 12:01PM EDT | 2025-06-20 | 3,075.80 | 3,216.40 | 3,237.90 | 0.00 | - | - | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02100000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 3,893 | 248.44% |
| SPXW240628P02100000 | 2024-06-06 1:28PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 150 | 0 | 150.00% |
| SPX240719P02100000 | 2024-06-14 9:56AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 140 | 5,037 | 91.99% |
| SPXW240731P02100000 | 2024-06-17 10:05AM EDT | 2024-07-31 | 0.06 | 0.00 | 0.15 | 0.00 | - | 60 | 766 | 80.66% |
| SPXW240816P02100000 | 2024-06-17 9:56AM EDT | 2024-08-16 | 0.15 | 0.05 | 0.20 | 0.00 | - | 18 | 0 | 71.68% |
| SPXW240830P02100000 | 2024-05-20 11:30AM EDT | 2024-08-30 | 0.33 | 0.10 | 0.25 | 0.00 | - | 220 | 0 | 66.16% |
| SPX240920P02100000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 0 | 60.99% |
| SPXW240930P02100000 | 2024-06-17 2:10PM EDT | 2024-09-30 | 0.38 | 0.25 | 0.45 | 0.00 | - | 90 | 0 | 58.74% |
| SPX241018P02100000 | 2024-06-13 9:52AM EDT | 2024-10-18 | 0.50 | 0.40 | 0.60 | 0.00 | - | 5 | 0 | 55.98% |
| SPXW241031P02100000 | 2024-05-10 1:53PM EDT | 2024-10-31 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPX241115P02100000 | 2024-06-10 11:52AM EDT | 2024-11-15 | 0.90 | 0.75 | 0.95 | 0.00 | - | 2 | 14,288 | 53.06% |
| SPX241220P02100000 | 2024-06-17 12:12PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.55 | 0.00 | - | 84 | 0 | 50.53% |
| SPXW241231P02100000 | 2024-06-14 12:48PM EDT | 2024-12-31 | 1.67 | 1.50 | 1.75 | 0.00 | - | 1 | 42 | 49.99% |
| SPX250117P02100000 | 2024-06-14 1:25PM EDT | 2025-01-17 | 2.05 | 1.95 | 2.20 | 0.00 | - | 1,051 | 5,965 | 49.19% |
| SPX250221P02100000 | 2024-06-12 2:03PM EDT | 2025-02-21 | 2.54 | 2.65 | 2.90 | 0.00 | - | 1 | 4,418 | 47.06% |
| SPX250321P02100000 | 2024-06-14 12:45PM EDT | 2025-03-21 | 3.53 | 3.30 | 3.60 | 0.00 | - | 40 | 2,481 | 45.79% |
| SPXW250331P02100000 | 2024-06-17 10:40AM EDT | 2025-03-31 | 3.80 | 3.50 | 3.80 | 0.00 | - | 43 | 6,001 | 45.28% |
| SPX250417P02100000 | 2024-05-13 3:00PM EDT | 2025-04-17 | 4.95 | 2.90 | 4.70 | 0.00 | - | 5 | 17 | 45.19% |
| SPX250516P02100000 | 2024-06-03 12:12PM EDT | 2025-05-16 | 5.30 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 43.41% |
| SPX250620P02100000 | 2024-06-17 1:20PM EDT | 2025-06-20 | 5.38 | 5.30 | 5.60 | 0.00 | - | 222 | 379 | 42.02% |
© 2024 Yahoo. All rights reserved.