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
65,224.61 -648.13 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-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:2900.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02900000 | 2024-06-17 11:05AM EDT | 2024-06-21 | 2,540.44 | 2,566.90 | 2,584.10 | 0.00 | - | 1 | 327 | 246.02% |
| SPX240920C02900000 | 2023-06-30 1:54PM EDT | 2024-09-20 | 1,703.35 | 1,820.00 | 1,829.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,346.94 | 2,525.80 | 2,533.70 | 0.00 | - | 4 | 6 | 0.00% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
| SPX281215C02900000 | 2024-06-11 11:15AM EDT | 2028-12-15 | 2,829.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P02900000 | 2024-06-10 12:32PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11,893 | 167.19% |
| SPXW240628P02900000 | 2024-05-22 3:49PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.05 | 0.00 | - | 20 | 751 | 101.17% |
| SPXW240719P02900000 | 2024-06-14 10:36AM EDT | 2024-07-19 | 0.22 | 0.05 | 0.15 | 0.00 | - | 1 | 809 | 65.14% |
| SPXW240731P02900000 | 2024-06-14 3:58PM EDT | 2024-07-31 | 0.25 | 0.15 | 0.30 | 0.00 | - | 2 | 163 | 59.18% |
| SPXW240816P02900000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 0.50 | 0.35 | 0.50 | 0.00 | - | 2 | 425 | 53.54% |
| SPXW240830P02900000 | 2024-06-12 10:01AM EDT | 2024-08-30 | 0.77 | 0.60 | 0.70 | 0.00 | - | 5 | 286 | 50.13% |
| SPX240920P02900000 | 2024-06-17 1:22PM EDT | 2024-09-20 | 1.15 | 1.00 | 1.15 | 0.00 | - | 2 | 2,208 | 46.84% |
| SPXW240930P02900000 | 2024-06-17 3:49PM EDT | 2024-09-30 | 1.30 | 1.20 | 1.35 | 0.00 | - | 2 | 665 | 45.32% |
| SPXW241018P02900000 | 2024-06-13 11:17AM EDT | 2024-10-18 | 1.97 | 1.80 | 1.90 | 0.00 | - | 1 | 9 | 43.48% |
| SPXW241031P02900000 | 2024-06-05 1:53PM EDT | 2024-10-31 | 2.65 | 2.10 | 2.25 | 0.00 | - | 2 | 94 | 42.16% |
| SPX241115P02900000 | 2024-06-12 3:41PM EDT | 2024-11-15 | 2.84 | 2.80 | 3.00 | 0.00 | - | 1 | 4,424 | 41.41% |
| SPXW241129P02900000 | 2024-06-17 12:43PM EDT | 2024-11-29 | 3.40 | 3.30 | 3.60 | 0.00 | - | 3 | 7 | 40.53% |
| SPX241220P02900000 | 2024-06-13 2:14PM EDT | 2024-12-20 | 4.50 | 4.40 | 4.70 | 0.00 | - | 300 | 16,460 | 39.52% |
| SPXW241231P02900000 | 2024-06-14 10:36AM EDT | 2024-12-31 | 5.27 | 4.80 | 5.10 | 0.00 | - | 1 | 453 | 38.83% |
| SPX250117P02900000 | 2024-06-14 10:13AM EDT | 2025-01-17 | 5.95 | 5.70 | 6.00 | 0.00 | - | 1 | 3,656 | 38.10% |
| SPX250221P02900000 | 2024-06-12 3:19PM EDT | 2025-02-21 | 6.90 | 7.40 | 7.70 | 0.00 | - | 74 | 5,542 | 36.61% |
| SPX250321P02900000 | 2024-06-12 11:02AM EDT | 2025-03-21 | 8.15 | 8.80 | 9.10 | 0.00 | - | 2 | 766 | 35.59% |
| SPXW250331P02900000 | 2024-06-13 11:11AM EDT | 2025-03-31 | 9.20 | 9.10 | 9.50 | 0.00 | - | 23 | 40 | 35.19% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250620P02900000 | 2024-06-14 1:26PM EDT | 2025-06-20 | 12.80 | 12.60 | 12.90 | 0.00 | - | 110 | 2,617 | 32.63% |
| SPX251219P02900000 | 2024-05-30 1:45PM EDT | 2025-12-19 | 23.42 | 19.90 | 21.00 | 0.00 | - | 1 | 347 | 29.05% |
| SPX271217P02900000 | 2024-03-25 2:44PM EDT | 2027-12-17 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX281215P02900000 | 2024-06-11 11:15AM EDT | 2028-12-15 | 69.40 | 63.60 | 73.90 | 0.00 | - | 1 | 2 | 22.10% |
| SPX291221P02900000 | 2024-05-22 9:50AM EDT | 2029-12-21 | 95.10 | 80.70 | 92.90 | 0.00 | - | 2 | 202 | 21.21% |
© 2024 Yahoo. All rights reserved.