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
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3550.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03550000 | 2024-05-29 2:06PM EDT | 2024-06-21 | 1,738.01 | 1,919.00 | 1,937.40 | 0.00 | - | - | 0 | 192.30% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 2024-06-28 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 2024-07-19 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C03550000 | 2024-05-17 9:33AM EDT | 2024-08-16 | 1,786.89 | 1,904.00 | 1,913.20 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 2024-09-30 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 2024-10-18 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 2024-12-20 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03550000 | 2024-06-07 9:33AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 9,364 | 116.41% |
| SPXW240628P03550000 | 2024-06-18 4:31AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 10 | 0 | 73.44% |
| SPX240719P03550000 | 2024-06-17 4:09PM EDT | 2024-07-19 | 0.40 | 0.30 | 0.40 | 0.00 | - | 12 | 0 | 50.34% |
| SPXW240731P03550000 | 2024-06-17 11:22AM EDT | 2024-07-31 | 0.75 | 0.60 | 0.70 | 0.00 | - | 100 | 0 | 45.87% |
| SPX240816P03550000 | 2024-06-17 3:43PM EDT | 2024-08-16 | 1.20 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 41.58% |
| SPXW240830P03550000 | 2024-06-12 11:27AM EDT | 2024-08-30 | 1.90 | 1.65 | 1.80 | 0.00 | - | 16 | 0 | 39.21% |
| SPX240920P03550000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 2.80 | 2.70 | 2.85 | 0.00 | - | 2 | 0 | 36.61% |
| SPXW240930P03550000 | 2024-06-06 11:35AM EDT | 2024-09-30 | 3.85 | 3.10 | 3.30 | 0.00 | - | 1 | 139 | 35.49% |
| SPX241018P03550000 | 2024-06-17 12:30AM EDT | 2024-10-18 | 4.90 | 4.30 | 4.60 | 0.00 | - | 1 | 1,058 | 34.31% |
| SPXW241031P03550000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 5.20 | 5.10 | 5.30 | 0.00 | - | 1 | 0 | 33.29% |
| SPX241115P03550000 | 2024-06-12 10:34AM EDT | 2024-11-15 | 6.12 | 6.50 | 6.80 | 0.00 | - | 3 | 0 | 32.78% |
| SPX241220P03550000 | 2024-06-17 10:05AM EDT | 2024-12-20 | 10.30 | 9.40 | 9.70 | 0.00 | - | 109 | 0 | 31.24% |
| SPXW241231P03550000 | 2024-06-04 11:25AM EDT | 2024-12-31 | 12.40 | 10.10 | 10.40 | 0.00 | - | 53 | 0 | 30.71% |
| SPX250117P03550000 | 2024-06-17 9:33AM EDT | 2025-01-17 | 12.50 | 11.50 | 11.90 | 0.00 | - | 162 | 0 | 30.14% |
| SPX250221P03550000 | 2024-06-17 3:24PM EDT | 2025-02-21 | 14.35 | 14.30 | 14.80 | 0.00 | - | 18 | 3,809 | 29.04% |
| SPX250321P03550000 | 2024-06-17 3:58PM EDT | 2025-03-21 | 17.20 | 16.80 | 17.20 | 0.00 | - | 3 | 0 | 28.30% |
| SPXW250331P03550000 | 2024-06-13 10:00AM EDT | 2025-03-31 | 16.90 | 17.40 | 17.90 | 0.00 | - | 1 | 0 | 28.01% |
| SPX250417P03550000 | 2024-06-07 3:30PM EDT | 2025-04-17 | 19.01 | 18.60 | 19.40 | 0.00 | - | 3 | 0 | 27.64% |
| SPX250516P03550000 | 2024-05-20 1:54PM EDT | 2025-05-16 | 23.23 | 20.80 | 21.40 | 0.00 | - | 1 | 0 | 26.92% |
| SPX250620P03550000 | 2024-06-13 11:13AM EDT | 2025-06-20 | 23.83 | 23.30 | 23.70 | 0.00 | - | 1 | 0 | 26.13% |
| SPX251219P03550000 | 2024-06-17 11:40AM EDT | 2025-12-19 | 39.17 | 37.40 | 38.60 | 0.00 | - | 4 | 0 | 23.75% |
© 2024 Yahoo. All rights reserved.