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
1,360.71 -28.70 (-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:3150.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 2024-06-21 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 2024-06-28 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C03150000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 1,981.65 | 2,175.90 | 2,190.50 | 0.00 | - | 1 | 61 | 0.00% |
| SPX241220C03150000 | 2024-06-13 10:42AM EDT | 2024-12-20 | 2,336.62 | 2,391.70 | 2,402.70 | 0.00 | - | 4 | 0 | 58.46% |
| SPX250117C03150000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 2,108.30 | 2,286.30 | 2,294.10 | 0.00 | - | - | 8 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03150000 | 2024-06-10 10:54AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 146.88% |
| SPXW240628P03150000 | 2024-06-07 11:37AM EDT | 2024-06-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | 30 | 589 | 88.28% |
| SPXW240719P03150000 | 2024-06-14 12:40PM EDT | 2024-07-19 | 0.25 | 0.10 | 0.25 | 0.00 | - | 4 | 0 | 59.62% |
| SPX240816P03150000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 0.75 | 0.55 | 0.70 | 0.00 | - | 10 | 0 | 49.24% |
| SPXW240920P03150000 | 2024-06-17 9:36AM EDT | 2024-09-20 | 1.85 | 1.55 | 1.70 | 0.00 | - | 21 | 0 | 42.96% |
| SPXW240930P03150000 | 2024-06-14 10:31AM EDT | 2024-09-30 | 2.10 | 1.75 | 1.95 | 0.00 | - | 1 | 0 | 41.51% |
| SPX241018P03150000 | 2024-06-17 12:21PM EDT | 2024-10-18 | 2.72 | 2.50 | 2.70 | 0.00 | - | 7 | 0 | 39.87% |
| SPX241115P03150000 | 2024-05-31 3:50PM EDT | 2024-11-15 | 5.40 | 3.90 | 4.20 | 0.00 | - | 5 | 0 | 38.07% |
| SPX241220P03150000 | 2024-06-12 10:37AM EDT | 2024-12-20 | 5.60 | 5.90 | 6.20 | 0.00 | - | 2 | 0 | 36.20% |
| SPXW241231P03150000 | 2024-06-13 9:57AM EDT | 2024-12-31 | 6.22 | 6.40 | 6.70 | 0.00 | - | 3 | 0 | 35.57% |
| SPX250117P03150000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 7.88 | 7.50 | 7.90 | 0.00 | - | 3 | 0 | 34.97% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 2025-02-21 | 12.45 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| SPX250321P03150000 | 2024-06-17 12:13PM EDT | 2025-03-21 | 11.80 | 11.30 | 11.70 | 0.00 | - | 400 | 0 | 32.70% |
| SPXW250331P03150000 | 2024-06-12 2:07PM EDT | 2025-03-31 | 11.32 | 11.80 | 12.20 | 0.00 | - | 2 | 0 | 32.35% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 2025-04-17 | 15.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPX250516P03150000 | 2024-06-17 11:51AM EDT | 2025-05-16 | 14.70 | 14.20 | 14.70 | 0.00 | - | 2 | 0 | 31.00% |
| SPX250620P03150000 | 2024-06-13 2:28PM EDT | 2025-06-20 | 15.84 | 15.90 | 16.40 | 0.00 | - | 6 | 115 | 30.06% |
© 2024 Yahoo. All rights reserved.