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:3200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03200000 | 2024-05-20 2:48PM EDT | 2024-06-21 | 2,123.90 | 2,267.10 | 2,284.30 | 0.00 | - | 1 | 142 | 212.94% |
| SPXW240628C03200000 | 2024-06-14 12:10PM EDT | 2024-06-28 | 2,225.76 | 2,275.40 | 2,281.90 | 0.00 | - | 2 | 3 | 142.24% |
| SPXW240719C03200000 | 2024-05-16 10:11AM EDT | 2024-07-19 | 2,133.38 | 2,237.70 | 2,250.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C03200000 | 2024-05-30 1:37PM EDT | 2024-08-16 | 2,088.09 | 2,294.40 | 2,301.60 | 0.00 | - | 1 | 12 | 78.36% |
| SPX240920C03200000 | 2024-06-12 11:54AM EDT | 2024-09-20 | 2,272.56 | 2,306.50 | 2,317.50 | 0.00 | - | - | 1 | 68.36% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241115C03200000 | 2024-05-30 1:37PM EDT | 2024-11-15 | 2,124.11 | 2,329.80 | 2,340.60 | 0.00 | - | 1 | 2 | 60.55% |
| SPX241220C03200000 | 2024-06-14 9:38AM EDT | 2024-12-20 | 2,288.00 | 2,341.20 | 2,352.20 | 0.00 | - | 9 | 306 | 56.99% |
| SPX250117C03200000 | 2024-06-05 11:37AM EDT | 2025-01-17 | 2,217.69 | 2,355.80 | 2,366.80 | 0.00 | - | 1 | 1 | 55.80% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 2,199.90 | 2,253.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 2025-12-19 | 2,225.00 | 2,392.70 | 2,426.50 | 0.00 | - | 50 | 100 | 41.14% |
| SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03200000 | 2024-06-12 1:35PM EDT | 2028-12-15 | 2,662.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P03200000 | 2024-06-07 11:24AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 147 | 285.94% |
| SPXW240620P03200000 | 2024-05-31 12:09PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.05 | 0.00 | - | 15 | 15 | 164.84% |
| SPX240621P03200000 | 2024-06-05 2:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 34,971 | 142.97% |
| SPXW240624P03200000 | 2024-06-14 10:12AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 518 | 107.81% |
| SPXW240625P03200000 | 2024-06-14 12:07PM EDT | 2024-06-25 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 306 | 100.78% |
| SPXW240627P03200000 | 2024-05-22 12:46PM EDT | 2024-06-27 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 6 | 90.23% |
| SPXW240628P03200000 | 2024-06-17 12:17PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 147 | 618 | 85.94% |
| SPXW240701P03200000 | 2024-06-13 4:10PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 24 | 79.88% |
| SPXW240703P03200000 | 2024-06-13 11:27AM EDT | 2024-07-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 84 | 74.61% |
| SPXW240705P03200000 | 2024-06-18 4:51AM EDT | 2024-07-05 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 210 | 172 | 70.51% |
| SPXW240708P03200000 | 2024-06-14 10:31AM EDT | 2024-07-08 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 65.23% |
| SPXW240709P03200000 | 2024-06-14 10:30AM EDT | 2024-07-09 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 5 | 63.67% |
| SPXW240710P03200000 | 2024-06-14 11:08AM EDT | 2024-07-10 | 0.20 | 0.00 | 0.15 | 0.00 | - | 40 | 50 | 64.16% |
| SPXW240711P03200000 | 2024-06-11 9:53AM EDT | 2024-07-11 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 10 | 64.16% |
| SPXW240712P03200000 | 2024-06-13 10:32AM EDT | 2024-07-12 | 0.19 | 0.05 | 0.15 | 0.00 | - | 15 | 113 | 62.79% |
| SPXW240717P03200000 | 2024-06-03 4:03PM EDT | 2024-07-17 | 0.46 | 0.10 | 0.25 | 0.00 | - | - | 6 | 59.91% |
| SPX240719P03200000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 0.20 | 0.15 | 0.25 | 0.00 | - | 45 | 7,616 | 58.64% |
| SPXW240726P03200000 | 2024-06-14 10:13AM EDT | 2024-07-26 | 0.40 | 0.20 | 0.35 | 0.00 | - | 2 | 49 | 54.57% |
| SPXW240731P03200000 | 2024-06-17 2:45PM EDT | 2024-07-31 | 0.40 | 0.30 | 0.45 | 0.00 | - | 18 | 568 | 52.78% |
| SPXW240802P03200000 | 2024-06-17 9:56AM EDT | 2024-08-02 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 120 | 52.22% |
| SPXW240809P03200000 | 2024-06-14 11:54AM EDT | 2024-08-09 | 0.70 | 0.40 | 0.60 | 0.00 | - | 1 | 32 | 50.24% |
| SPXW240816P03200000 | 2024-06-14 3:57PM EDT | 2024-08-16 | 0.83 | 0.60 | 0.75 | 0.00 | - | 104 | 245 | 48.25% |
| SPXW240830P03200000 | 2024-06-17 11:17AM EDT | 2024-08-30 | 1.17 | 1.00 | 1.10 | 0.00 | - | 20 | 3,793 | 45.19% |
| SPXW240920P03200000 | 2024-06-13 12:00PM EDT | 2024-09-20 | 1.90 | 1.70 | 1.80 | 0.00 | - | 48 | 80 | 42.10% |
| SPXW240930P03200000 | 2024-06-17 11:48AM EDT | 2024-09-30 | 2.15 | 2.00 | 2.10 | 0.00 | - | 2 | 1,000 | 40.77% |
| SPXW241018P03200000 | 2024-06-17 9:49AM EDT | 2024-10-18 | 3.15 | 2.75 | 2.90 | 0.00 | - | 20 | 26 | 39.17% |
| SPXW241031P03200000 | 2024-06-14 12:28PM EDT | 2024-10-31 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 401 | 38.01% |
| SPX241115P03200000 | 2024-06-17 1:38PM EDT | 2024-11-15 | 4.20 | 4.20 | 4.50 | 0.00 | - | 2 | 2,782 | 37.43% |
| SPXW241129P03200000 | 2024-06-17 12:52PM EDT | 2024-11-29 | 5.00 | 4.90 | 5.20 | 0.00 | - | 10 | 18 | 36.53% |
| SPX241220P03200000 | 2024-06-17 9:46AM EDT | 2024-12-20 | 6.93 | 6.30 | 6.60 | 0.00 | - | 201 | 32,006 | 35.59% |
| SPXW241231P03200000 | 2024-06-12 12:36PM EDT | 2024-12-31 | 6.55 | 6.80 | 7.20 | 0.00 | - | 400 | 654 | 35.03% |
| SPX250117P03200000 | 2024-06-14 2:46PM EDT | 2025-01-17 | 8.38 | 7.90 | 8.30 | 0.00 | - | 2 | 2,883 | 34.34% |
| SPX250221P03200000 | 2024-06-12 11:58AM EDT | 2025-02-21 | 9.48 | 10.10 | 10.50 | 0.00 | - | 4 | 2,049 | 33.03% |
| SPX250321P03200000 | 2024-06-07 12:24PM EDT | 2025-03-21 | 11.83 | 11.90 | 12.30 | 0.00 | - | 1 | 832 | 32.14% |
| SPXW250331P03200000 | 2024-06-11 2:31PM EDT | 2025-03-31 | 12.28 | 12.40 | 12.80 | 0.00 | - | 1 | 6 | 31.79% |
| SPX250417P03200000 | 2024-06-17 10:11AM EDT | 2025-04-17 | 14.10 | 13.30 | 14.00 | 0.00 | - | 14 | 122 | 31.36% |
| SPX250516P03200000 | 2024-05-29 9:45AM EDT | 2025-05-16 | 18.76 | 14.90 | 15.40 | 0.00 | - | 2 | 9 | 30.47% |
| SPX250620P03200000 | 2024-06-17 3:14PM EDT | 2025-06-20 | 16.70 | 16.80 | 17.20 | 0.00 | - | 1,100 | 12,134 | 29.56% |
| SPX251219P03200000 | 2024-06-17 10:00AM EDT | 2025-12-19 | 28.50 | 26.70 | 27.70 | 0.00 | - | 6,000 | 9,921 | 26.48% |
| SPX261218P03200000 | 2024-06-12 3:23PM EDT | 2026-12-18 | 45.07 | 43.90 | 47.50 | 0.00 | - | 12 | 3,083 | 23.10% |
| SPX271217P03200000 | 2024-06-07 3:11PM EDT | 2027-12-17 | 68.20 | 62.10 | 70.00 | 0.00 | - | 10 | 678 | 21.49% |
| SPX281215P03200000 | 2024-06-12 1:35PM EDT | 2028-12-15 | 89.87 | 83.50 | 95.60 | 0.00 | - | 4 | 74 | 20.64% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 22.04% |
© 2024 Yahoo. All rights reserved.