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
65,402.17 -535.95 (-0.81%) CMC Crypto 200
1,360.65 -28.75 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:2600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2024-06-21 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2024-07-19 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2024-09-20 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2024-09-30 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2024-12-20 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02600000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 2,832.48 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPX261218C02600000 | 2024-05-03 11:07AM EDT | 2026-12-18 | 2,710.00 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 0.00% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 13.28% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2028-12-15 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P02600000 | 2024-05-13 9:39AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 407.81% |
| SPXW240620P02600000 | 2024-05-31 10:28AM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 225.00% |
| SPXW240621P02600000 | 2024-05-22 1:37PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 195.31% |
| SPXW240624P02600000 | 2024-05-16 11:06AM EDT | 2024-06-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 154.30% |
| SPXW240625P02600000 | 2024-06-04 4:09PM EDT | 2024-06-25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 138.28% |
| SPXW240626P02600000 | 2024-05-23 12:47PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 130.08% |
| SPXW240627P02600000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 25 | 123.44% |
| SPXW240628P02600000 | 2024-06-06 1:27PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 117.58% |
| SPXW240701P02600000 | 2024-05-29 9:39AM EDT | 2024-07-01 | 0.12 | 0.00 | 0.05 | 0.00 | - | - | 0 | 104.30% |
| SPXW240702P02600000 | 2024-05-30 1:26PM EDT | 2024-07-02 | 0.12 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 100.78% |
| SPXW240703P02600000 | 2024-06-13 12:34PM EDT | 2024-07-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 97.66% |
| SPXW240705P02600000 | 2024-06-13 1:50PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 92.19% |
| SPXW240708P02600000 | 2024-06-06 9:30AM EDT | 2024-07-08 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 89.06% |
| SPXW240709P02600000 | 2024-06-06 9:31AM EDT | 2024-07-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 0 | 87.11% |
| SPXW240710P02600000 | 2024-06-10 3:57PM EDT | 2024-07-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 85.16% |
| SPXW240711P02600000 | 2024-06-13 10:26AM EDT | 2024-07-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 0 | 83.40% |
| SPXW240712P02600000 | 2024-06-13 1:51AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 81.64% |
| SPXW240717P02600000 | 2024-06-14 12:05PM EDT | 2024-07-17 | 0.10 | - | 0.15 | 0.00 | - | - | 0 | 80.66% |
| SPX240719P02600000 | 2024-06-17 3:34PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.10 | 0.00 | - | 20 | 0 | 72.07% |
| SPXW240726P02600000 | 2024-05-28 2:49PM EDT | 2024-07-26 | 0.40 | 0.05 | 0.20 | 0.00 | - | 15 | 15 | 69.82% |
| SPXW240731P02600000 | 2024-06-10 11:06AM EDT | 2024-07-31 | 0.20 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 65.72% |
| SPXW240816P02600000 | 2024-06-17 9:56AM EDT | 2024-08-16 | 0.40 | 0.20 | 0.35 | 0.00 | - | 9 | 0 | 59.89% |
| SPXW240830P02600000 | 2024-06-13 9:49AM EDT | 2024-08-30 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 55.69% |
| SPX240920P02600000 | 2024-06-17 1:04PM EDT | 2024-09-20 | 0.69 | 0.60 | 0.75 | 0.00 | - | 3,000 | 0 | 51.54% |
| SPXW240930P02600000 | 2024-06-17 3:31PM EDT | 2024-09-30 | 0.80 | 0.70 | 0.90 | 0.00 | - | 5 | 0 | 50.40% |
| SPXW241018P02600000 | 2024-06-13 11:18AM EDT | 2024-10-18 | 1.26 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 48.15% |
| SPXW241031P02600000 | 2024-06-12 3:45PM EDT | 2024-10-31 | 1.33 | 1.30 | 1.45 | 0.00 | - | 1 | 131 | 46.52% |
| SPX241115P02600000 | 2024-06-14 1:20PM EDT | 2024-11-15 | 1.85 | 1.75 | 1.95 | 0.00 | - | 2 | 0 | 45.59% |
| SPXW241129P02600000 | 2024-06-12 4:04PM EDT | 2024-11-29 | 2.10 | 2.15 | 2.40 | 0.00 | - | 2 | 0 | 44.66% |
| SPX241220P02600000 | 2024-06-14 12:45PM EDT | 2024-12-20 | 3.21 | 3.00 | 3.20 | 0.00 | - | 40 | 26,146 | 43.53% |
| SPXW241231P02600000 | 2024-06-14 12:48PM EDT | 2024-12-31 | 3.53 | 3.30 | 3.50 | 0.00 | - | 1 | 0 | 42.77% |
| SPX250117P02600000 | 2024-06-17 11:00AM EDT | 2025-01-17 | 4.17 | 3.90 | 4.20 | 0.00 | - | 3 | 0 | 41.99% |
| SPX250221P02600000 | 2024-06-17 9:35AM EDT | 2025-02-21 | 5.60 | 5.20 | 5.50 | 0.00 | - | 2 | 0 | 40.33% |
| SPX250321P02600000 | 2024-06-14 12:15PM EDT | 2025-03-21 | 6.55 | 6.30 | 6.50 | 0.00 | - | 50 | 0 | 39.13% |
| SPXW250331P02600000 | 2024-06-13 1:15AM EDT | 2025-03-31 | 6.30 | 6.50 | 6.80 | 0.00 | - | 2 | 92 | 38.68% |
| SPX250417P02600000 | 2024-06-07 12:49PM EDT | 2025-04-17 | 7.16 | 7.00 | 7.50 | 0.00 | - | 2 | 0 | 38.12% |
| SPX250516P02600000 | 2024-06-11 9:50AM EDT | 2025-05-16 | 8.35 | 8.00 | 8.50 | 0.00 | - | 106 | 0 | 37.09% |
| SPX250620P02600000 | 2024-06-17 1:10PM EDT | 2025-06-20 | 9.40 | 9.20 | 9.50 | 0.00 | - | 166 | 0 | 35.87% |
| SPX251219P02600000 | 2024-06-13 6:50AM EDT | 2025-12-19 | 14.94 | 14.80 | 15.70 | 0.00 | - | 1 | 0 | 31.79% |
| SPX261218P02600000 | 2024-06-14 10:39AM EDT | 2026-12-18 | 26.50 | 23.60 | 26.40 | 0.00 | - | 1 | 0 | 27.06% |
| SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2027-12-17 | 43.20 | 28.00 | 45.70 | 0.00 | - | 20 | 421 | 25.60% |
| SPX281215P02600000 | 2024-05-28 11:57AM EDT | 2028-12-15 | 55.00 | 47.30 | 56.10 | 0.00 | - | 1 | 0 | 23.65% |
© 2024 Yahoo. All rights reserved.