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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,360.29 -29.11 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:2700.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C02700000 | 2024-06-17 12:27PM EDT | 2024-06-21 | 2,756.38 | 2,768.20 | 2,784.80 | 0.00 | - | 3 | 0 | 283.62% |
| SPX240719C02700000 | 2024-04-04 1:58PM EDT | 2024-07-19 | 2,565.68 | 2,446.60 | 2,456.50 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240731C02700000 | 2024-06-13 9:57AM EDT | 2024-07-31 | 2,742.08 | 2,785.70 | 2,793.10 | 0.00 | - | 1 | 0 | 107.74% |
| SPXW240930C02700000 | 2023-10-10 1:15PM EDT | 2024-09-30 | 1,770.20 | 1,735.10 | 1,748.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX250117C02700000 | 2024-05-06 2:34PM EDT | 2025-01-17 | 2,538.38 | 2,717.70 | 2,725.60 | 0.00 | - | - | 4 | 0.00% |
| SPX250221C02700000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,597.47 | 2,538.10 | 2,568.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02700000 | 2024-04-11 12:29PM EDT | 2025-03-21 | 2,565.06 | 2,589.10 | 2,609.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX271217C02700000 | 2022-11-30 4:54PM EDT | 2027-12-17 | 1,797.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX281215C02700000 | 2023-08-16 2:26AM EDT | 2028-12-15 | 2,190.50 | 2,232.00 | 2,255.90 | 0.00 | - | - | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02700000 | 2024-06-05 2:50PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 8,195 | 185.94% |
| SPXW240628P02700000 | 2024-06-07 11:38AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 0 | 111.72% |
| SPXW240719P02700000 | 2024-06-14 10:26AM EDT | 2024-07-19 | 0.15 | 0.00 | 0.15 | 0.00 | - | 59 | 93 | 70.61% |
| SPXW240731P02700000 | 2024-06-17 11:37AM EDT | 2024-07-31 | 0.18 | 0.10 | 0.20 | 0.00 | - | 54 | 837 | 63.38% |
| SPXW240816P02700000 | 2024-06-17 2:54PM EDT | 2024-08-16 | 0.30 | 0.25 | 0.35 | 0.00 | - | 6 | 0 | 57.42% |
| SPXW240830P02700000 | 2024-06-17 2:20PM EDT | 2024-08-30 | 0.50 | 0.40 | 0.55 | 0.00 | - | 6 | 0 | 53.83% |
| SPX240920P02700000 | 2024-06-17 3:02PM EDT | 2024-09-20 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 0 | 50.18% |
| SPXW240930P02700000 | 2024-06-12 10:02AM EDT | 2024-09-30 | 1.02 | 0.85 | 1.05 | 0.00 | - | 2 | 116 | 48.76% |
| SPX241018P02700000 | 2024-06-14 3:41PM EDT | 2024-10-18 | 1.40 | 1.25 | 1.45 | 0.00 | - | 3 | 0 | 46.59% |
| SPXW241031P02700000 | 2024-06-03 12:07PM EDT | 2024-10-31 | 2.37 | 1.55 | 1.70 | 0.00 | - | 1 | 266 | 45.08% |
| SPX241115P02700000 | 2024-06-05 2:29PM EDT | 2024-11-15 | 2.60 | 2.05 | 2.30 | 0.00 | - | 25 | 1,528 | 44.27% |
| SPXW241129P02700000 | 2024-06-17 2:49PM EDT | 2024-11-29 | 2.65 | 2.55 | 2.75 | 0.00 | - | 5 | 73 | 43.25% |
| SPX241220P02700000 | 2024-06-13 2:14PM EDT | 2024-12-20 | 3.50 | 3.40 | 3.70 | 0.00 | - | 300 | 0 | 42.24% |
| SPXW241231P02700000 | 2024-06-14 11:35AM EDT | 2024-12-31 | 3.98 | 3.70 | 4.00 | 0.00 | - | 2 | 206 | 41.46% |
| SPX250117P02700000 | 2024-06-17 1:00PM EDT | 2025-01-17 | 4.60 | 4.40 | 4.80 | 0.00 | - | 1 | 9,631 | 40.73% |
| SPX250221P02700000 | 2024-06-13 12:15PM EDT | 2025-02-21 | 6.00 | 5.90 | 6.20 | 0.00 | - | 100 | 105 | 39.09% |
| SPX250321P02700000 | 2024-06-12 2:50PM EDT | 2025-03-21 | 6.80 | 7.00 | 7.30 | 0.00 | - | 31 | 674 | 37.93% |
| SPXW250331P02700000 | 2024-06-17 11:00AM EDT | 2025-03-31 | 7.67 | 7.30 | 7.60 | 0.00 | - | 2 | 54 | 37.48% |
| SPX250417P02700000 | 2024-06-03 11:56AM EDT | 2025-04-17 | 9.25 | 7.90 | 8.40 | 0.00 | - | 3 | 9 | 36.96% |
| SPX250516P02700000 | 2024-06-11 3:09PM EDT | 2025-05-16 | 8.95 | 9.00 | 9.40 | 0.00 | - | 2 | 0 | 35.91% |
| SPX250620P02700000 | 2024-06-10 3:26PM EDT | 2025-06-20 | 10.20 | 10.20 | 10.60 | 0.00 | - | 1 | 3,522 | 34.80% |
| SPX251219P02700000 | 2024-06-11 11:33AM EDT | 2025-12-19 | 16.60 | 16.30 | 17.30 | 0.00 | - | 2 | 62 | 30.85% |
| SPX271217P02700000 | 2024-05-28 2:21PM EDT | 2027-12-17 | 45.10 | 38.60 | 43.70 | 0.00 | - | 1 | 278 | 24.23% |
| SPX281215P02700000 | 2023-11-27 11:56AM EDT | 2028-12-15 | 100.50 | 71.10 | 147.30 | 0.00 | - | 56 | 2 | 29.30% |
© 2024 Yahoo. All rights reserved.