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
65,325.82 -569.90 (-0.86%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03300000 | 2024-05-20 2:45PM EDT | 2024-06-21 | 2,025.73 | 2,167.50 | 2,185.60 | 0.00 | - | 1 | 787 | 209.41% |
| SPXW240628C03300000 | 2024-05-16 3:34PM EDT | 2024-06-28 | 2,021.09 | 2,131.30 | 2,139.90 | 0.00 | - | - | 1 | 0.00% |
| SPX240719C03300000 | 2024-05-22 2:31PM EDT | 2024-07-19 | 2,014.58 | 2,184.70 | 2,192.00 | 0.00 | - | - | 1 | 93.00% |
| SPXW240731C03300000 | 2024-02-15 10:40AM EDT | 2024-07-31 | 1,772.45 | 1,867.40 | 1,885.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816C03300000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 2,047.24 | 2,196.50 | 2,203.80 | 0.00 | - | - | 0 | 75.75% |
| SPX240920C03300000 | 2024-03-12 12:14PM EDT | 2024-09-20 | 1,938.50 | 1,925.30 | 1,933.20 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW240930C03300000 | 2023-11-02 10:53AM EDT | 2024-09-30 | 1,150.20 | 1,412.70 | 1,419.80 | 0.00 | - | - | 16 | 0.00% |
| SPX241018C03300000 | 2023-11-02 6:11AM EDT | 2024-10-18 | 1,119.40 | 1,375.60 | 1,471.90 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03300000 | 2024-05-29 4:02PM EDT | 2024-12-20 | 2,049.00 | 2,245.20 | 2,256.10 | 0.00 | - | 2 | 65 | 55.09% |
| SPX250117C03300000 | 2024-03-12 1:41PM EDT | 2025-01-17 | 1,980.74 | 2,008.70 | 2,019.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX250221C03300000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,037.00 | 1,981.70 | 2,002.70 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C03300000 | 2024-04-29 10:22AM EDT | 2025-12-19 | 2,041.50 | 2,161.60 | 2,208.10 | 0.00 | - | 50 | 56 | 26.35% |
| SPX261218C03300000 | 2022-12-15 12:03PM EDT | 2026-12-18 | 1,193.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX271217C03300000 | 2023-03-23 3:23PM EDT | 2027-12-17 | 1,217.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03300000 | 2024-06-06 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 25,663 | 135.16% |
| SPXW240628P03300000 | 2024-06-17 11:59AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 27 | 0 | 81.25% |
| SPXW240719P03300000 | 2024-06-17 1:19PM EDT | 2024-07-19 | 0.30 | 0.20 | 0.30 | 0.00 | - | 5 | 2,025 | 56.54% |
| SPXW240731P03300000 | 2024-06-17 11:40AM EDT | 2024-07-31 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4 | 395 | 50.79% |
| SPXW240816P03300000 | 2024-06-17 2:50PM EDT | 2024-08-16 | 0.80 | 0.70 | 0.85 | 0.00 | - | 3 | 0 | 46.27% |
| SPXW240830P03300000 | 2024-06-17 3:07PM EDT | 2024-08-30 | 1.20 | 1.15 | 1.30 | 0.00 | - | 5 | 0 | 43.57% |
| SPX240920P03300000 | 2024-06-17 2:45PM EDT | 2024-09-20 | 1.97 | 1.90 | 2.05 | 0.00 | - | 6 | 0 | 40.50% |
| SPXW240930P03300000 | 2024-06-13 1:30PM EDT | 2024-09-30 | 2.40 | 2.25 | 2.40 | 0.00 | - | 453 | 734 | 39.26% |
| SPXW241018P03300000 | 2024-06-13 11:25AM EDT | 2024-10-18 | 3.33 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 37.74% |
| SPXW241031P03300000 | 2024-06-17 11:06AM EDT | 2024-10-31 | 3.88 | 3.60 | 3.90 | 0.00 | - | 10 | 325 | 36.69% |
| SPX241115P03300000 | 2024-06-17 2:26PM EDT | 2024-11-15 | 4.74 | 4.70 | 5.00 | 0.00 | - | 12 | 1,370 | 36.01% |
| SPXW241129P03300000 | 2024-06-17 3:38PM EDT | 2024-11-29 | 5.60 | 5.60 | 5.80 | 0.00 | - | 2 | 204 | 35.18% |
| SPX241220P03300000 | 2024-06-17 9:46AM EDT | 2024-12-20 | 7.82 | 7.10 | 7.40 | 0.00 | - | 208 | 0 | 34.35% |
| SPXW241231P03300000 | 2024-06-13 9:57AM EDT | 2024-12-31 | 7.37 | 7.70 | 8.00 | 0.00 | - | 3 | 124 | 33.77% |
| SPX250117P03300000 | 2024-06-17 3:53PM EDT | 2025-01-17 | 9.06 | 8.80 | 9.20 | 0.00 | - | 500 | 9,905 | 33.12% |
| SPX250221P03300000 | 2024-06-03 2:17PM EDT | 2025-02-21 | 13.36 | 11.20 | 11.60 | 0.00 | - | 6 | 189 | 31.87% |
| SPX250321P03300000 | 2024-06-12 2:00PM EDT | 2025-03-21 | 12.54 | 13.20 | 13.60 | 0.00 | - | 182 | 3,336 | 31.05% |
| SPXW250331P03300000 | 2024-06-12 1:56PM EDT | 2025-03-31 | 13.02 | 13.70 | 14.10 | 0.00 | - | 2 | 8 | 30.69% |
| SPX250417P03300000 | 2024-06-05 12:38PM EDT | 2025-04-17 | 15.78 | 14.60 | 15.30 | 0.00 | - | 2 | 345 | 30.25% |
| SPX250516P03300000 | 2024-05-23 3:52PM EDT | 2025-05-16 | 20.20 | 16.40 | 17.00 | 0.00 | - | 15 | 16 | 29.46% |
| SPX250620P03300000 | 2024-06-17 1:20PM EDT | 2025-06-20 | 18.66 | 18.40 | 18.80 | 0.00 | - | 119 | 0 | 28.54% |
| SPX251219P03300000 | 2024-06-14 1:15PM EDT | 2025-12-19 | 31.10 | 29.30 | 30.50 | 0.00 | - | 11 | 6,747 | 25.69% |
| SPX261218P03300000 | 2024-06-12 3:23PM EDT | 2026-12-18 | 49.52 | 48.30 | 52.20 | 0.00 | - | 12 | 0 | 22.49% |
| SPX271217P03300000 | 2024-06-03 9:35AM EDT | 2027-12-17 | 79.40 | 68.20 | 76.60 | 0.00 | - | 4 | 714 | 20.98% |
| SPX281215P03300000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 130.29 | 86.50 | 171.50 | 0.00 | - | 1 | 215 | 23.68% |
| SPX291221P03300000 | 2024-01-03 11:58AM EDT | 2029-12-21 | 210.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.