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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.25 -29.16 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3650.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03650000 | 2024-06-03 10:49AM EDT | 2024-06-21 | 1,630.13 | 1,818.80 | 1,835.20 | 0.00 | - | 50 | 0 | 174.41% |
| SPXW240628C03650000 | 2023-06-22 9:49AM EDT | 2024-06-28 | 933.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03650000 | 2023-12-05 1:42PM EDT | 2024-07-19 | 1,029.15 | 1,146.70 | 1,151.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPX240816C03650000 | 2023-12-05 1:44PM EDT | 2024-08-16 | 1,038.93 | 1,162.80 | 1,175.80 | 0.00 | - | 8 | 8 | 0.00% |
| SPX240920C03650000 | 2024-02-05 12:51PM EDT | 2024-09-20 | 1,385.00 | 1,550.10 | 1,568.20 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240930C03650000 | 2024-01-03 4:59PM EDT | 2024-09-30 | 1,187.20 | 1,396.00 | 1,419.50 | 0.00 | - | 43 | 50 | 0.00% |
| SPX241018C03650000 | 2023-12-05 1:40PM EDT | 2024-10-18 | 1,074.83 | 1,171.40 | 1,196.70 | 0.00 | - | 8 | 25 | 0.00% |
| SPX241115C03650000 | 2023-12-05 1:44PM EDT | 2024-11-15 | 1,084.78 | 1,196.60 | 1,220.30 | 0.00 | - | 12 | 61 | 0.00% |
| SPX241220C03650000 | 2024-03-28 9:55AM EDT | 2024-12-20 | 1,729.00 | 1,555.40 | 1,563.40 | 0.00 | - | 1 | 78 | 0.00% |
| SPX250620C03650000 | 2024-01-19 3:35PM EDT | 2025-06-20 | 1,401.66 | 1,557.10 | 1,576.60 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03650000 | 2024-06-14 11:51AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 601 | 109.38% |
| SPXW240628P03650000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.10 | 0.00 | - | 115 | 730 | 68.95% |
| SPXW240719P03650000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 0.50 | 0.40 | 0.50 | 0.00 | - | 271 | 607 | 48.95% |
| SPXW240731P03650000 | 2024-06-17 9:49AM EDT | 2024-07-31 | 0.95 | 0.70 | 0.85 | 0.00 | - | 10 | 467 | 44.03% |
| SPX240816P03650000 | 2024-06-17 3:29PM EDT | 2024-08-16 | 1.35 | 1.25 | 1.40 | 0.00 | - | 36 | 2,637 | 39.82% |
| SPXW240830P03650000 | 2024-06-17 11:34AM EDT | 2024-08-30 | 2.20 | 1.95 | 2.10 | 0.00 | - | 86 | 130 | 37.61% |
| SPX240920P03650000 | 2024-06-17 4:00PM EDT | 2024-09-20 | 3.20 | 3.10 | 3.30 | 0.00 | - | 4 | 21,617 | 35.16% |
| SPXW240930P03650000 | 2024-06-12 3:00PM EDT | 2024-09-30 | 3.70 | 3.60 | 3.80 | 0.00 | - | 5 | 1,306 | 34.09% |
| SPX241018P03650000 | 2024-06-12 3:56PM EDT | 2024-10-18 | 4.80 | 4.90 | 5.20 | 0.00 | - | 1 | 1,118 | 32.92% |
| SPXW241031P03650000 | 2024-06-13 11:21AM EDT | 2024-10-31 | 6.00 | 5.80 | 6.00 | 0.00 | - | 1 | 13 | 31.97% |
| SPX241115P03650000 | 2024-06-14 2:36PM EDT | 2024-11-15 | 8.05 | 7.40 | 7.70 | 0.00 | - | 20 | 800 | 31.53% |
| SPX241220P03650000 | 2024-06-17 9:54AM EDT | 2024-12-20 | 11.60 | 10.60 | 10.90 | 0.00 | - | 1 | 0 | 30.07% |
| SPXW241231P03650000 | 2024-06-06 12:25PM EDT | 2024-12-31 | 12.10 | 11.30 | 11.50 | 0.00 | - | 1 | 125 | 29.49% |
| SPX250117P03650000 | 2024-06-11 11:52AM EDT | 2025-01-17 | 13.36 | 12.80 | 13.30 | 0.00 | - | 735 | 1,489 | 29.02% |
| SPX250221P03650000 | 2024-06-17 2:49PM EDT | 2025-02-21 | 15.92 | 15.90 | 16.40 | 0.00 | - | 3 | 367 | 27.95% |
| SPX250321P03650000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 19.00 | 18.50 | 19.00 | 0.00 | - | 6 | 411 | 27.26% |
| SPXW250331P03650000 | 2024-06-12 9:36AM EDT | 2025-03-31 | 18.24 | 19.30 | 19.70 | 0.00 | - | 2 | 271 | 26.97% |
| SPX250417P03650000 | 2024-06-14 10:06AM EDT | 2025-04-17 | 21.70 | 20.60 | 21.30 | 0.00 | - | 21 | 224 | 26.61% |
| SPX250516P03650000 | 2024-06-12 3:40PM EDT | 2025-05-16 | 22.65 | 22.90 | 23.60 | 0.00 | - | 12 | 0 | 25.96% |
| SPX250620P03650000 | 2024-06-17 11:38AM EDT | 2025-06-20 | 26.66 | 25.70 | 26.10 | 0.00 | - | 4 | 0 | 25.21% |
| SPX251219P03650000 | 2024-06-17 11:41AM EDT | 2025-12-19 | 43.28 | 41.30 | 42.60 | 0.00 | - | 4 | 186 | 23.02% |
© 2024 Yahoo. All rights reserved.