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
65,223.04 -653.54 (-0.99%) CMC Crypto 200
1,360.05 -29.35 (-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:2300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02300000 | 2023-10-10 7:57AM EDT | 2024-06-21 | 2,093.60 | 2,126.60 | 2,143.40 | 0.00 | - | 4 | 4 | 0.00% |
| SPX240920C02300000 | 2024-01-09 12:16PM EDT | 2024-09-20 | 2,495.00 | 2,725.40 | 2,745.70 | 0.00 | - | 18 | 34 | 0.00% |
| SPX250221C02300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,975.27 | 2,929.40 | 2,950.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C02300000 | 2023-10-06 4:01PM EDT | 2025-06-20 | 2,132.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX271217C02300000 | 2023-07-24 10:13AM EDT | 2027-12-17 | 2,530.58 | 2,346.70 | 2,411.30 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02300000 | 2024-05-31 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 736 | 11,016 | 225.78% |
| SPXW240628P02300000 | 2024-05-22 12:13PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 74 | 539 | 135.94% |
| SPX240719P02300000 | 2024-06-05 4:13PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 846 | 6,453 | 83.59% |
| SPXW240731P02300000 | 2024-06-03 9:50AM EDT | 2024-07-31 | 0.20 | 0.00 | 0.15 | 0.00 | - | 70 | 247 | 73.24% |
| SPX240816P02300000 | 2024-06-05 1:08PM EDT | 2024-08-16 | 0.25 | 0.05 | 0.20 | 0.00 | - | 2 | 2,733 | 65.09% |
| SPXW240830P02300000 | 2024-06-12 10:01AM EDT | 2024-08-30 | 0.27 | 0.20 | 0.30 | 0.00 | - | 5 | 312 | 61.87% |
| SPXW240920P02300000 | 2024-05-01 3:58PM EDT | 2024-09-20 | 1.50 | 0.65 | 0.90 | 0.00 | - | - | 3 | 60.32% |
| SPXW240930P02300000 | 2024-06-07 3:55PM EDT | 2024-09-30 | 0.60 | 0.40 | 0.60 | 0.00 | - | 2 | 4,515 | 55.10% |
| SPXW241018P02300000 | 2024-06-13 11:18AM EDT | 2024-10-18 | 0.76 | 0.65 | 0.80 | 0.00 | - | 1 | 4 | 52.67% |
| SPXW241031P02300000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 1.22 | 0.75 | 0.95 | 0.00 | - | 4 | 12 | 50.85% |
| SPX241115P02300000 | 2024-06-06 3:58PM EDT | 2024-11-15 | 1.35 | 1.05 | 1.25 | 0.00 | - | 41 | 8,298 | 50.16% |
| SPXW241129P02300000 | 2024-06-11 3:26PM EDT | 2024-11-29 | 1.45 | 1.35 | 1.55 | 0.00 | - | 1 | 4 | 49.07% |
| SPX241220P02300000 | 2024-06-17 1:59PM EDT | 2024-12-20 | 1.95 | 1.95 | 2.10 | 0.00 | - | 3 | 4,219 | 47.77% |
| SPXW241231P02300000 | 2024-06-13 2:01PM EDT | 2024-12-31 | 2.26 | 2.15 | 2.35 | 0.00 | - | 1 | 319 | 47.02% |
| SPX250117P02300000 | 2024-06-14 10:19AM EDT | 2025-01-17 | 2.75 | 2.60 | 2.90 | 0.00 | - | 1 | 5,426 | 46.22% |
| SPX250221P02300000 | 2024-06-17 9:42AM EDT | 2025-02-21 | 3.90 | 3.60 | 3.90 | 0.00 | - | 1 | 8,311 | 44.42% |
| SPX250321P02300000 | 2024-06-13 10:41AM EDT | 2025-03-21 | 4.40 | 4.40 | 4.70 | 0.00 | - | 80 | 2,403 | 43.12% |
| SPXW250331P02300000 | 2024-06-14 1:56PM EDT | 2025-03-31 | 4.80 | 4.60 | 4.90 | 0.00 | - | 22 | 54 | 42.60% |
| SPX250417P02300000 | 2024-06-14 1:53PM EDT | 2025-04-17 | 5.24 | 5.00 | 5.40 | 0.00 | - | 4 | 13 | 41.92% |
| SPX250516P02300000 | 2024-05-30 11:06AM EDT | 2025-05-16 | 7.20 | 5.80 | 6.10 | 0.00 | - | 2 | 43 | 40.71% |
| SPX250620P02300000 | 2024-06-06 11:58AM EDT | 2025-06-20 | 6.80 | 6.60 | 7.00 | 0.00 | - | 39 | 1,537 | 39.47% |
| SPX271217P02300000 | 2024-06-04 10:38AM EDT | 2027-12-17 | 29.50 | 23.90 | 29.00 | 0.00 | - | 1 | 2 | 26.70% |
© 2024 Yahoo. All rights reserved.