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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:2500.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02500000 | 2024-06-14 9:38AM EDT | 2024-06-21 | 2,920.50 | 2,968.40 | 2,986.60 | 0.00 | - | 4 | 0 | 322.68% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2024-06-28 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2024-07-19 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2024-08-16 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPXW240920C02500000 | 2024-06-14 12:08PM EDT | 2024-09-20 | 2,943.42 | 2,997.70 | 3,008.80 | 0.00 | - | - | 0 | 89.99% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2024-09-30 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2024-11-15 | 2,857.56 | 3,012.70 | 3,023.50 | 0.00 | - | - | 0 | 77.51% |
| SPX241220C02500000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 2,865.11 | 3,020.20 | 3,031.10 | 0.00 | - | 3 | 0 | 72.27% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2025-01-17 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2027-12-17 | 2,675.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P02500000 | 2024-05-31 9:55AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,623 | 204.69% |
| SPXW240628P02500000 | 2024-06-07 1:19PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 123.44% |
| SPX240719P02500000 | 2024-06-13 11:11AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 75.78% |
| SPXW240731P02500000 | 2024-06-17 1:52PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.20 | 0.00 | - | 60 | 0 | 68.99% |
| SPX240816P02500000 | 2024-06-13 9:52AM EDT | 2024-08-16 | 0.25 | 0.15 | 0.30 | 0.00 | - | 79 | 0 | 61.87% |
| SPXW240830P02500000 | 2024-06-12 10:01AM EDT | 2024-08-30 | 0.40 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 57.79% |
| SPXW240920P02500000 | 2024-06-17 3:46PM EDT | 2024-09-20 | 0.60 | 0.55 | 0.65 | 0.00 | - | 40 | 103 | 53.50% |
| SPXW240930P02500000 | 2024-06-06 10:06AM EDT | 2024-09-30 | 0.90 | 0.60 | 0.75 | 0.00 | - | 4 | 0 | 51.47% |
| SPX241018P02500000 | 2024-06-13 2:05PM EDT | 2024-10-18 | 1.05 | 0.90 | 1.05 | 0.00 | - | 2 | 20,522 | 49.63% |
| SPXW241031P02500000 | 2024-06-03 10:35AM EDT | 2024-10-31 | 1.70 | 1.10 | 1.25 | 0.00 | - | 2 | 0 | 48.05% |
| SPX241115P02500000 | 2024-06-17 12:28PM EDT | 2024-11-15 | 1.65 | 1.50 | 1.70 | 0.00 | - | 3 | 0 | 47.11% |
| SPXW241129P02500000 | 2024-06-11 3:57PM EDT | 2024-11-29 | 2.00 | 1.85 | 2.05 | 0.00 | - | 1 | 5 | 46.01% |
| SPX241220P02500000 | 2024-06-13 2:14PM EDT | 2024-12-20 | 2.70 | 2.60 | 2.80 | 0.00 | - | 386 | 0 | 44.93% |
| SPXW241231P02500000 | 2024-06-17 9:42AM EDT | 2024-12-31 | 3.20 | 2.90 | 3.10 | 0.00 | - | 2 | 0 | 44.19% |
| SPX250117P02500000 | 2024-06-14 1:24PM EDT | 2025-01-17 | 3.67 | 3.40 | 3.70 | 0.00 | - | 1,754 | 0 | 43.33% |
| SPX250221P02500000 | 2024-06-12 11:00AM EDT | 2025-02-21 | 4.37 | 4.60 | 4.90 | 0.00 | - | 1 | 0 | 41.64% |
| SPX250321P02500000 | 2024-06-17 3:43PM EDT | 2025-03-21 | 5.70 | 5.60 | 5.90 | 0.00 | - | 3 | 0 | 40.47% |
| SPXW250331P02500000 | 2024-06-14 12:13PM EDT | 2025-03-31 | 6.00 | 5.80 | 6.10 | 0.00 | - | 5 | 0 | 39.94% |
| SPX250417P02500000 | 2024-06-12 2:47PM EDT | 2025-04-17 | 6.20 | 6.30 | 6.80 | 0.00 | - | 2 | 0 | 39.40% |
| SPX250516P02500000 | 2024-06-12 2:43PM EDT | 2025-05-16 | 7.00 | 7.20 | 7.60 | 0.00 | - | 31 | 0 | 38.24% |
| SPX250620P02500000 | 2024-06-17 12:45PM EDT | 2025-06-20 | 8.44 | 8.30 | 8.60 | 0.00 | - | 100 | 0 | 37.04% |
| SPX251219P02500000 | 2024-06-17 3:21PM EDT | 2025-12-19 | 13.30 | 13.30 | 14.20 | 0.00 | - | 2 | 40 | 32.74% |
| SPX271217P02500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 36.10 | 30.00 | 35.60 | 0.00 | - | 1 | 341 | 25.40% |
© 2024 Yahoo. All rights reserved.