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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3500.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03500000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,821.91 | 1,967.50 | 1,985.40 | 0.00 | - | 3 | 394 | 186.56% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,689.43 | 1,855.10 | 1,873.30 | 0.00 | - | 3 | 56 | 0.00% |
| SPXW240705C03500000 | 2024-06-04 1:20PM EDT | 2024-07-05 | 1,787.95 | 1,979.50 | 1,986.80 | 0.00 | - | 2 | 2 | 103.63% |
| SPXW240712C03500000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 1,784.61 | 1,982.60 | 1,990.10 | 0.00 | - | 1 | 0 | 92.19% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 1,848.67 | 1,941.60 | 1,951.00 | 0.00 | - | 1 | 523 | 0.00% |
| SPXW240816C03500000 | 2024-05-22 12:22PM EDT | 2024-08-16 | 1,857.40 | 1,998.60 | 2,006.10 | 0.00 | - | - | 0 | 69.35% |
| SPX240920C03500000 | 2024-06-11 3:19PM EDT | 2024-09-20 | 1,910.98 | 2,013.00 | 2,023.80 | 0.00 | - | 1 | 0 | 60.82% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 2024-09-30 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 0.00% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 2024-11-15 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03500000 | 2024-06-17 3:02PM EDT | 2024-12-20 | 2,064.90 | 2,052.60 | 2,063.50 | 0.00 | - | 8 | 0 | 51.22% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 2024-12-31 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250117C03500000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 2,033.03 | 2,068.90 | 2,079.80 | 0.00 | - | 3 | 12 | 50.27% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03500000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 2,064.07 | 2,076.10 | 2,120.80 | 0.00 | - | 2 | 3 | 49.85% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 2025-06-20 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 2025-12-19 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 76.76% |
| SPX261218C03500000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 2,153.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 2027-12-17 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 2028-12-15 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03500000 | 2024-06-17 10:27AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 37,237 | 119.92% |
| SPXW240628P03500000 | 2024-06-17 10:26AM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | 0.00 | - | 200 | 0 | 75.78% |
| SPXW240705P03500000 | 2024-06-18 4:44AM EDT | 2024-07-05 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 60 | 39 | 62.31% |
| SPXW240712P03500000 | 2024-06-17 12:29PM EDT | 2024-07-12 | 0.25 | 0.15 | 0.25 | 0.00 | - | 3 | 0 | 55.91% |
| SPX240719P03500000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 0.35 | 0.25 | 0.40 | 0.00 | - | 113 | 6,783 | 51.54% |
| SPXW240726P03500000 | 2024-06-06 2:47PM EDT | 2024-07-26 | 0.80 | 0.40 | 0.55 | 0.00 | - | - | 0 | 49.02% |
| SPXW240731P03500000 | 2024-06-17 1:12PM EDT | 2024-07-31 | 0.67 | 0.55 | 0.65 | 0.00 | - | 207 | 2,270 | 46.91% |
| SPXW240816P03500000 | 2024-06-17 1:20PM EDT | 2024-08-16 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 436 | 42.63% |
| SPXW240830P03500000 | 2024-06-17 3:22PM EDT | 2024-08-30 | 1.65 | 1.55 | 1.70 | 0.00 | - | 480 | 0 | 40.11% |
| SPXW240920P03500000 | 2024-06-17 2:38PM EDT | 2024-09-20 | 2.55 | 2.60 | 2.70 | 0.00 | - | 6 | 0 | 37.43% |
| SPXW240930P03500000 | 2024-06-17 9:37AM EDT | 2024-09-30 | 3.40 | 2.95 | 3.20 | 0.00 | - | 400 | 0 | 36.39% |
| SPXW241018P03500000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 4.80 | 4.10 | 4.30 | 0.00 | - | 1 | 0 | 34.98% |
| SPXW241031P03500000 | 2024-06-17 11:06AM EDT | 2024-10-31 | 5.02 | 4.80 | 5.00 | 0.00 | - | 10 | 307 | 33.97% |
| SPX241115P03500000 | 2024-06-17 2:25PM EDT | 2024-11-15 | 6.10 | 6.10 | 6.50 | 0.00 | - | 11 | 5,857 | 33.50% |
| SPX241220P03500000 | 2024-06-17 2:18PM EDT | 2024-12-20 | 8.96 | 8.90 | 9.20 | 0.00 | - | 2 | 0 | 31.86% |
| SPXW241231P03500000 | 2024-06-13 2:09PM EDT | 2024-12-31 | 9.50 | 9.60 | 9.80 | 0.00 | - | 2 | 1,565 | 31.27% |
| SPX250117P03500000 | 2024-06-17 3:32PM EDT | 2025-01-17 | 10.90 | 10.90 | 11.30 | 0.00 | - | 4 | 3,743 | 30.72% |
| SPX250221P03500000 | 2024-06-17 2:28PM EDT | 2025-02-21 | 13.60 | 13.70 | 14.10 | 0.00 | - | 6 | 941 | 29.60% |
| SPX250321P03500000 | 2024-06-17 3:43PM EDT | 2025-03-21 | 16.10 | 16.00 | 16.40 | 0.00 | - | 4 | 8,475 | 28.84% |
| SPXW250331P03500000 | 2024-06-12 9:38AM EDT | 2025-03-31 | 15.70 | 16.70 | 17.10 | 0.00 | - | 1 | 115 | 28.55% |
| SPX250417P03500000 | 2024-06-17 10:36AM EDT | 2025-04-17 | 18.90 | 17.70 | 18.50 | 0.00 | - | 1 | 444 | 28.15% |
| SPX250516P03500000 | 2024-06-12 9:55AM EDT | 2025-05-16 | 18.75 | 19.80 | 20.40 | 0.00 | - | 1 | 10 | 27.41% |
| SPX250620P03500000 | 2024-06-14 1:28PM EDT | 2025-06-20 | 23.00 | 22.20 | 22.70 | 0.00 | - | 2,000 | 0 | 26.62% |
| SPX251219P03500000 | 2024-06-17 1:03PM EDT | 2025-12-19 | 36.90 | 35.60 | 36.90 | 0.00 | - | 301 | 5,903 | 24.14% |
| SPX261218P03500000 | 2024-06-13 10:43AM EDT | 2026-12-18 | 61.75 | 58.70 | 62.90 | 0.00 | - | 1,000 | 0 | 21.31% |
| SPX271217P03500000 | 2024-05-31 1:25PM EDT | 2027-12-17 | 96.55 | 81.80 | 91.20 | 0.00 | - | 1 | 2,291 | 19.97% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 2028-12-15 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 2029-12-21 | 165.00 | 88.70 | 201.80 | 0.00 | - | 1 | 52 | 20.70% |
© 2024 Yahoo. All rights reserved.