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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -29.38 (-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:2400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02400000 | 2024-05-29 3:41PM EDT | 2024-06-21 | 2,885.07 | 3,066.80 | 3,084.70 | 0.00 | - | 10 | 567 | 317.24% |
| SPXW240701C02400000 | 2024-05-23 8:40AM EDT | 2024-07-01 | 2,954.62 | 3,074.40 | 3,082.00 | 0.00 | - | - | 3 | 184.34% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2024-08-16 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C02400000 | 2024-06-17 1:08PM EDT | 2024-09-20 | 3,085.10 | 3,094.70 | 3,105.50 | 0.00 | - | 5 | 416 | 92.19% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 2,755.13 | 2,900.70 | 2,924.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2025-01-17 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2025-12-19 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C02400000 | 2024-04-01 12:05PM EDT | 2026-12-18 | 3,006.73 | 2,813.70 | 2,893.70 | 0.00 | - | 1 | 33 | 0.00% |
| SPX281215C02400000 | 2024-06-13 9:40AM EDT | 2028-12-15 | 3,277.44 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P02400000 | 2024-05-17 3:36PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 22 | 450.00% |
| SPXW240620P02400000 | 2024-05-14 9:42AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| SPXW240621P02400000 | 2024-05-24 9:32AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 1,469 | 215.63% |
| SPXW240626P02400000 | 2024-05-24 9:38AM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 143.75% |
| SPXW240627P02400000 | 2024-05-29 3:53PM EDT | 2024-06-27 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 135.94% |
| SPXW240628P02400000 | 2024-05-30 1:46PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,002 | 1,479 | 129.69% |
| SPXW240701P02400000 | 2024-05-28 2:25PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 114.84% |
| SPXW240705P02400000 | 2024-06-14 1:23AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 18 | 101.56% |
| SPXW240712P02400000 | 2024-06-13 3:00PM EDT | 2024-07-12 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 90.04% |
| SPXW240716P02400000 | 2024-06-13 10:25AM EDT | 2024-07-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 83.59% |
| SPXW240719P02400000 | 2024-06-17 3:09PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,000 | 1,682 | 79.69% |
| SPXW240726P02400000 | 2024-06-06 2:47PM EDT | 2024-07-26 | 0.17 | 0.00 | 0.15 | 0.00 | - | - | 0 | 74.12% |
| SPXW240731P02400000 | 2024-06-05 3:26PM EDT | 2024-07-31 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 218 | 71.29% |
| SPXW240816P02400000 | 2024-06-17 3:33PM EDT | 2024-08-16 | 0.20 | 0.15 | 0.25 | 0.00 | - | 44 | 0 | 64.31% |
| SPXW240830P02400000 | 2024-06-07 11:22AM EDT | 2024-08-30 | 0.40 | 0.25 | 0.35 | 0.00 | - | 5 | 85 | 59.86% |
| SPX240920P02400000 | 2024-06-14 12:10PM EDT | 2024-09-20 | 0.60 | 0.40 | 0.55 | 0.00 | - | 2 | 0 | 54.96% |
| SPXW240930P02400000 | 2024-05-31 12:29PM EDT | 2024-09-30 | 1.15 | 0.50 | 0.65 | 0.00 | - | 2 | 0 | 53.20% |
| SPXW241018P02400000 | 2024-06-05 1:36PM EDT | 2024-10-18 | 1.10 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 50.99% |
| SPXW241031P02400000 | 2024-06-05 1:53PM EDT | 2024-10-31 | 1.25 | 0.90 | 1.10 | 0.00 | - | 2 | 39 | 49.74% |
| SPX241115P02400000 | 2024-06-12 1:11PM EDT | 2024-11-15 | 1.27 | 1.25 | 1.45 | 0.00 | - | 2 | 3,768 | 48.58% |
| SPXW241129P02400000 | 2024-06-07 3:13PM EDT | 2024-11-29 | 1.80 | 1.60 | 1.80 | 0.00 | - | 2 | 7 | 47.57% |
| SPX241220P02400000 | 2024-06-17 2:12PM EDT | 2024-12-20 | 2.33 | 2.25 | 2.45 | 0.00 | - | 1 | 0 | 46.38% |
| SPXW241231P02400000 | 2024-06-14 11:35AM EDT | 2024-12-31 | 2.63 | 2.50 | 2.70 | 0.00 | - | 1 | 331 | 45.58% |
| SPX250117P02400000 | 2024-06-14 4:01PM EDT | 2025-01-17 | 3.22 | 3.10 | 3.30 | 0.00 | - | 8 | 18,346 | 44.79% |
| SPX250221P02400000 | 2024-06-17 9:42AM EDT | 2025-02-21 | 4.40 | 4.10 | 4.40 | 0.00 | - | 1 | 5,019 | 43.04% |
| SPX250321P02400000 | 2024-06-14 4:05PM EDT | 2025-03-21 | 5.27 | 5.00 | 5.30 | 0.00 | - | 2 | 239 | 41.81% |
| SPXW250331P02400000 | 2024-06-12 11:10AM EDT | 2025-03-31 | 4.87 | 5.20 | 5.50 | 0.00 | - | 1 | 26 | 41.28% |
| SPX250417P02400000 | 2024-06-12 2:44PM EDT | 2025-04-17 | 5.50 | 5.60 | 6.10 | 0.00 | - | 1 | 46 | 40.67% |
| SPX250516P02400000 | 2024-06-12 2:49PM EDT | 2025-05-16 | 6.30 | 6.40 | 6.80 | 0.00 | - | 1 | 0 | 39.45% |
| SPX250620P02400000 | 2024-06-17 2:12PM EDT | 2025-06-20 | 7.38 | 7.40 | 7.80 | 0.00 | - | 1 | 0 | 38.26% |
| SPX251219P02400000 | 2024-06-12 10:50AM EDT | 2025-12-19 | 11.70 | 12.00 | 12.80 | 0.00 | - | 18 | 2,986 | 33.72% |
| SPX261218P02400000 | 2024-06-07 9:42AM EDT | 2026-12-18 | 20.90 | 18.90 | 21.40 | 0.00 | - | 5 | 0 | 28.53% |
| SPX271217P02400000 | 2024-06-07 9:48AM EDT | 2027-12-17 | 29.40 | 26.80 | 32.30 | 0.00 | - | 5 | 7 | 26.06% |
| SPX281215P02400000 | 2024-06-13 9:40AM EDT | 2028-12-15 | 42.05 | 38.50 | 46.40 | 0.00 | - | 1 | 6 | 24.78% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2029-12-21 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 26.22% |
© 2024 Yahoo. All rights reserved.