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
65,261.57 -574.12 (-0.87%) 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:3000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 2024-06-20 | 2,333.30 | 2,467.10 | 2,484.00 | 0.00 | - | - | 1 | 270.80% |
| SPXW240621C03000000 | 2024-06-06 1:15PM EDT | 2024-06-21 | 2,350.06 | 2,468.40 | 2,485.90 | 0.00 | - | 33 | 65 | 250.26% |
| SPXW240628C03000000 | 2024-06-10 1:50PM EDT | 2024-06-28 | 2,364.20 | 2,474.50 | 2,481.90 | 0.00 | - | 1 | 41 | 155.73% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240816C03000000 | 2024-06-05 12:31PM EDT | 2024-08-16 | 2,355.01 | 2,493.00 | 2,500.30 | 0.00 | - | 1 | 0 | 85.52% |
| SPXW240830C03000000 | 2024-06-03 9:39AM EDT | 2024-08-30 | 2,328.21 | 2,496.80 | 2,508.20 | 0.00 | - | 1 | 3 | 80.44% |
| SPX240920C03000000 | 2024-06-07 2:08PM EDT | 2024-09-20 | 2,401.55 | 2,503.80 | 2,514.80 | 0.00 | - | 1,250 | 0 | 74.13% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 2,353.90 | 2,514.80 | 2,525.60 | 0.00 | - | 6 | 17 | 69.04% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241129C03000000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 2,330.37 | 2,529.10 | 2,540.10 | 0.00 | - | - | 1 | 63.49% |
| SPX241220C03000000 | 2024-06-17 11:04AM EDT | 2024-12-20 | 2,501.56 | 2,534.50 | 2,545.20 | 0.00 | - | 1 | 0 | 61.03% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,483.60 | 2,499.50 | 0.00 | - | 25 | 52 | 48.22% |
| SPX250117C03000000 | 2024-06-04 2:41PM EDT | 2025-01-17 | 2,375.56 | 2,547.80 | 2,558.70 | 0.00 | - | 70 | 123 | 59.64% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250516C03000000 | 2024-05-23 12:21PM EDT | 2025-05-16 | 2,435.46 | 2,567.20 | 2,612.30 | 0.00 | - | - | 1 | 53.11% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 2,468.51 | 0.00 | 0.00 | 0.00 | - | 61 | 3,856 | 0.00% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-06-11 11:15AM EDT | 2028-12-15 | 2,750.04 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P03000000 | 2024-05-29 12:07PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 318.75% |
| SPXW240620P03000000 | 2024-05-30 10:38AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 183.59% |
| SPXW240621P03000000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 928 | 159.38% |
| SPXW240624P03000000 | 2024-06-05 10:58AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 120.31% |
| SPXW240625P03000000 | 2024-06-11 11:55AM EDT | 2024-06-25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 112.50% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 2024-06-26 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 106.25% |
| SPXW240627P03000000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 10 | 100.78% |
| SPXW240628P03000000 | 2024-06-12 9:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 2,245 | 96.09% |
| SPXW240701P03000000 | 2024-06-12 10:50AM EDT | 2024-07-01 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 85.16% |
| SPXW240705P03000000 | 2024-06-17 2:14PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 96 | 78.52% |
| SPXW240708P03000000 | 2024-06-14 10:31AM EDT | 2024-07-08 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 41 | 74.80% |
| SPXW240709P03000000 | 2024-06-14 10:27AM EDT | 2024-07-09 | 0.10 | 0.00 | 0.10 | 0.00 | - | 60 | 77 | 70.90% |
| SPXW240710P03000000 | 2024-06-13 3:00PM EDT | 2024-07-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.34% |
| SPXW240711P03000000 | 2024-06-17 10:30AM EDT | 2024-07-11 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 69.92% |
| SPXW240712P03000000 | 2024-06-18 4:34AM EDT | 2024-07-12 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 30 | 131 | 68.56% |
| SPXW240715P03000000 | 2024-06-17 3:08PM EDT | 2024-07-15 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 3 | 66.11% |
| SPXW240717P03000000 | 2024-06-11 1:39PM EDT | 2024-07-17 | 0.20 | 0.05 | 0.20 | 0.00 | - | 6 | 8 | 64.94% |
| SPXW240719P03000000 | 2024-06-14 1:20PM EDT | 2024-07-19 | 0.20 | 0.10 | 0.20 | 0.00 | - | 9 | 3,401 | 63.77% |
| SPXW240726P03000000 | 2024-06-14 9:53AM EDT | 2024-07-26 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 59.13% |
| SPXW240731P03000000 | 2024-06-17 10:45AM EDT | 2024-07-31 | 0.30 | 0.20 | 0.30 | 0.00 | - | 15 | 1,606 | 56.69% |
| SPXW240802P03000000 | 2024-06-17 10:38AM EDT | 2024-08-02 | 0.34 | 0.20 | 0.35 | 0.00 | - | 150 | 0 | 55.91% |
| SPXW240816P03000000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 0.57 | 0.45 | 0.55 | 0.00 | - | 3 | 0 | 51.61% |
| SPXW240830P03000000 | 2024-06-17 12:22PM EDT | 2024-08-30 | 0.85 | 0.70 | 0.85 | 0.00 | - | 2 | 3,319 | 48.90% |
| SPX240920P03000000 | 2024-06-17 1:23PM EDT | 2024-09-20 | 1.32 | 1.20 | 1.35 | 0.00 | - | 1 | 10,113 | 45.28% |
| SPXW240930P03000000 | 2024-06-17 10:07AM EDT | 2024-09-30 | 1.70 | 1.40 | 1.60 | 0.00 | - | 10 | 0 | 43.88% |
| SPX241018P03000000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 2.29 | 2.10 | 2.20 | 0.00 | - | 1 | 0 | 42.04% |
| SPXW241031P03000000 | 2024-06-12 3:45PM EDT | 2024-10-31 | 2.53 | 2.45 | 2.60 | 0.00 | - | 1 | 511 | 40.78% |
| SPX241115P03000000 | 2024-06-14 12:49PM EDT | 2024-11-15 | 3.53 | 3.20 | 3.50 | 0.00 | - | 5 | 3,087 | 40.15% |
| SPXW241129P03000000 | 2024-06-14 10:37AM EDT | 2024-11-29 | 4.20 | 3.80 | 4.00 | 0.00 | - | 2 | 467 | 39.08% |
| SPX241220P03000000 | 2024-06-14 2:58PM EDT | 2024-12-20 | 5.24 | 5.00 | 5.30 | 0.00 | - | 60 | 0 | 38.22% |
| SPXW241231P03000000 | 2024-06-17 3:13PM EDT | 2024-12-31 | 5.50 | 5.40 | 5.70 | 0.00 | - | 51 | 540 | 37.51% |
| SPX250117P03000000 | 2024-06-17 3:02PM EDT | 2025-01-17 | 6.50 | 6.30 | 6.70 | 0.00 | - | 503 | 10,291 | 36.83% |
| SPX250221P03000000 | 2024-06-13 2:59PM EDT | 2025-02-21 | 8.00 | 8.20 | 8.60 | 0.00 | - | 1 | 3,100 | 35.43% |
| SPX250321P03000000 | 2024-06-14 12:47PM EDT | 2025-03-21 | 10.15 | 9.70 | 10.10 | 0.00 | - | 100 | 2,097 | 34.43% |
| SPXW250331P03000000 | 2024-06-17 3:29PM EDT | 2025-03-31 | 10.00 | 10.10 | 10.50 | 0.00 | - | 5 | 70 | 34.04% |
| SPX250417P03000000 | 2024-06-03 11:56AM EDT | 2025-04-17 | 12.63 | 10.80 | 11.40 | 0.00 | - | 2 | 536 | 33.51% |
| SPX250516P03000000 | 2024-06-03 9:32AM EDT | 2025-05-16 | 13.80 | 12.30 | 12.70 | 0.00 | - | 2 | 0 | 32.59% |
| SPX250620P03000000 | 2024-06-14 11:28AM EDT | 2025-06-20 | 14.60 | 13.80 | 14.20 | 0.00 | - | 1 | 0 | 31.58% |
| SPX251219P03000000 | 2024-06-17 2:02PM EDT | 2025-12-19 | 22.26 | 22.00 | 23.00 | 0.00 | - | 4 | 17,449 | 28.17% |
| SPX261218P03000000 | 2024-06-11 10:34AM EDT | 2026-12-18 | 38.00 | 35.90 | 39.30 | 0.00 | - | 200 | 3,308 | 24.36% |
| SPX271217P03000000 | 2024-06-10 9:54AM EDT | 2027-12-17 | 58.20 | 51.00 | 58.30 | 0.00 | - | 1 | 2,271 | 22.55% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 0.00 | 0.00 | 0.00 | - | 2 | 340 | 6.25% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 101.27 | 88.10 | 101.00 | 0.00 | - | 3 | 499 | 20.75% |
© 2024 Yahoo. All rights reserved.