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
65,471.80 -447.09 (-0.68%) 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:3250.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03250000 | 2023-05-17 3:50PM EDT | 2024-06-21 | 1,094.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240719C03250000 | 2024-04-29 12:41PM EDT | 2024-07-19 | 1,890.80 | 2,022.40 | 2,034.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03250000 | 2024-01-05 11:05AM EDT | 2024-09-30 | 1,563.10 | 1,768.30 | 1,814.00 | 0.00 | - | 12 | 14 | 0.00% |
| SPX241018C03250000 | 2023-11-02 6:09AM EDT | 2024-10-18 | 1,163.80 | 1,421.50 | 1,517.90 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03250000 | 2023-05-09 3:21PM EDT | 2024-12-20 | 1,119.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117C03250000 | 2024-01-19 12:50PM EDT | 2025-01-17 | 1,677.00 | 1,861.50 | 1,886.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03250000 | 2024-06-07 11:34AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 7,552 | 139.06% |
| SPXW240628P03250000 | 2024-06-17 12:00PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 32 | 499 | 83.59% |
| SPX240719P03250000 | 2024-06-17 3:24PM EDT | 2024-07-19 | 0.25 | 0.15 | 0.25 | 0.00 | - | 12 | 1,304 | 57.03% |
| SPXW240816P03250000 | 2024-06-14 11:11AM EDT | 2024-08-16 | 0.99 | 0.65 | 0.80 | 0.00 | - | 45 | 0 | 47.27% |
| SPXW240920P03250000 | 2024-06-17 4:13PM EDT | 2024-09-20 | 1.90 | 1.80 | 1.90 | 0.00 | - | 370 | 0 | 41.25% |
| SPXW240930P03250000 | 2024-04-26 11:38AM EDT | 2024-09-30 | 6.50 | 3.30 | 3.70 | 0.00 | - | 2 | 242 | 42.59% |
| SPXW241018P03250000 | 2024-06-14 10:29AM EDT | 2024-10-18 | 3.20 | 2.90 | 3.10 | 0.00 | - | 12 | 0 | 38.46% |
| SPX241115P03250000 | 2024-06-11 1:04PM EDT | 2024-11-15 | 4.75 | 4.40 | 4.70 | 0.00 | - | 1 | 396 | 36.67% |
| SPX241220P03250000 | 2024-06-14 11:19AM EDT | 2024-12-20 | 7.18 | 6.70 | 7.00 | 0.00 | - | 50 | 0 | 34.98% |
| SPXW241231P03250000 | 2024-06-17 11:56AM EDT | 2024-12-31 | 7.70 | 7.20 | 7.50 | 0.00 | - | 1 | 610 | 34.34% |
| SPX250117P03250000 | 2024-06-17 2:26PM EDT | 2025-01-17 | 8.30 | 8.40 | 8.80 | 0.00 | - | 1 | 657 | 33.76% |
| SPX250221P03250000 | 2024-05-31 3:37PM EDT | 2025-02-21 | 13.20 | 10.60 | 11.10 | 0.00 | - | 2 | 0 | 32.48% |
| SPX250321P03250000 | 2024-06-17 10:21AM EDT | 2025-03-21 | 13.15 | 12.50 | 12.90 | 0.00 | - | 7 | 238 | 31.58% |
| SPXW250331P03250000 | 2024-06-13 11:11AM EDT | 2025-03-31 | 13.20 | 13.00 | 13.40 | 0.00 | - | 23 | 23 | 31.22% |
| SPX250417P03250000 | 2024-04-26 10:29AM EDT | 2025-04-17 | 21.27 | 16.20 | 16.70 | 0.00 | - | 1 | 8 | 31.53% |
| SPX250516P03250000 | 2024-06-17 11:55AM EDT | 2025-05-16 | 16.20 | 15.60 | 16.10 | 0.00 | - | 3 | 4 | 29.93% |
| SPX250620P03250000 | 2024-06-17 10:41AM EDT | 2025-06-20 | 18.50 | 17.50 | 18.00 | 0.00 | - | 565 | 0 | 29.05% |
| SPX251219P03250000 | 2024-06-13 10:22AM EDT | 2025-12-19 | 28.54 | 27.90 | 29.10 | 0.00 | - | 2 | 105 | 26.09% |
© 2024 Yahoo. All rights reserved.