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
65,224.61 -648.13 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-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:3700.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03700000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,623.08 | 1,767.40 | 1,784.60 | 0.00 | - | 3 | 2,782 | 162.38% |
| SPXW240628C03700000 | 2024-05-16 2:53PM EDT | 2024-06-28 | 1,627.34 | 1,732.30 | 1,740.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240719C03700000 | 2024-01-08 1:37PM EDT | 2024-07-19 | 1,122.47 | 1,360.10 | 1,372.70 | 0.00 | - | 4 | 13 | 0.00% |
| SPX240816C03700000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 967.43 | 813.60 | 822.50 | 0.00 | - | 6 | 24 | 0.00% |
| SPXW240830C03700000 | 2024-04-19 9:36AM EDT | 2024-08-30 | 1,376.50 | 1,644.00 | 1,662.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C03700000 | 2024-02-05 1:27PM EDT | 2024-09-20 | 1,344.80 | 1,502.60 | 1,520.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPXW240930C03700000 | 2024-03-15 10:16AM EDT | 2024-09-30 | 1,523.14 | 1,487.90 | 1,533.00 | 0.00 | - | 8 | 81 | 0.00% |
| SPX241018C03700000 | 2023-12-05 1:42PM EDT | 2024-10-18 | 1,029.55 | 1,136.60 | 1,141.60 | 0.00 | - | 6 | 3 | 0.00% |
| SPX241115C03700000 | 2023-10-19 10:09AM EDT | 2024-11-15 | 877.15 | 998.60 | 1,021.40 | 0.00 | - | 4 | 2 | 0.00% |
| SPX241220C03700000 | 2024-02-29 10:44AM EDT | 2024-12-20 | 1,528.30 | 1,666.20 | 1,684.40 | 0.00 | - | 395 | 1,056 | 0.00% |
| SPXW241231C03700000 | 2024-01-18 12:14PM EDT | 2024-12-31 | 1,220.25 | 1,421.30 | 1,480.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03700000 | 2024-04-02 3:29PM EDT | 2025-01-17 | 1,646.37 | 1,503.50 | 1,509.50 | 0.00 | - | 1 | 17 | 0.00% |
| SPX250321C03700000 | 2024-03-01 3:25PM EDT | 2025-03-21 | 1,612.46 | 1,669.50 | 1,766.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250620C03700000 | 2024-06-12 10:00AM EDT | 2025-06-20 | 1,902.99 | 1,924.20 | 1,969.40 | 0.00 | - | 1 | 401 | 43.51% |
| SPX251219C03700000 | 2024-06-14 10:54AM EDT | 2025-12-19 | 1,957.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,043 | 0.00% |
| SPX261218C03700000 | 2023-10-16 12:37PM EDT | 2026-12-18 | 1,224.69 | 1,290.10 | 1,343.40 | 0.00 | - | 3 | 244 | 0.00% |
| SPX271217C03700000 | 2023-12-13 3:53PM EDT | 2027-12-17 | 1,546.24 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPX281215C03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,991.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03700000 | 2024-06-17 9:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,151 | 105.47% |
| SPXW240628P03700000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1,440 | 2,315 | 66.80% |
| SPXW240705P03700000 | 2024-06-17 2:54PM EDT | 2024-07-05 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2,699 | 2,727 | 56.84% |
| SPXW240712P03700000 | 2024-06-17 3:03PM EDT | 2024-07-12 | 0.35 | 0.25 | 0.35 | 0.00 | - | 51 | 76 | 51.17% |
| SPX240719P03700000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 0.55 | 0.40 | 0.55 | 0.00 | - | 1,993 | 9,407 | 47.88% |
| SPXW240726P03700000 | 2024-06-07 2:13PM EDT | 2024-07-26 | 0.95 | 0.60 | 0.70 | 0.00 | - | 2 | 2 | 44.43% |
| SPXW240731P03700000 | 2024-06-17 3:40PM EDT | 2024-07-31 | 0.85 | 0.80 | 0.90 | 0.00 | - | 5 | 452 | 42.93% |
| SPXW240802P03700000 | 2024-06-17 2:09PM EDT | 2024-08-02 | 0.90 | 0.85 | 1.00 | 0.00 | - | 11 | 12 | 42.47% |
| SPX240816P03700000 | 2024-06-17 3:45PM EDT | 2024-08-16 | 1.50 | 1.35 | 1.50 | 0.00 | - | 54 | 7,061 | 38.91% |
| SPXW240830P03700000 | 2024-06-14 1:07PM EDT | 2024-08-30 | 2.50 | 2.10 | 2.20 | 0.00 | - | 28 | 76 | 36.68% |
| SPX240920P03700000 | 2024-06-17 2:59PM EDT | 2024-09-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 2 | 8,260 | 34.37% |
| SPXW240930P03700000 | 2024-06-17 3:29PM EDT | 2024-09-30 | 3.85 | 3.90 | 4.10 | 0.00 | - | 844 | 357 | 33.41% |
| SPXW241018P03700000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 6.10 | 5.30 | 5.60 | 0.00 | - | 1 | 6 | 32.29% |
| SPXW241031P03700000 | 2024-06-17 1:58PM EDT | 2024-10-31 | 6.10 | 6.20 | 6.40 | 0.00 | - | 2 | 52 | 31.33% |
| SPX241115P03700000 | 2024-06-12 10:34AM EDT | 2024-11-15 | 7.32 | 7.90 | 8.20 | 0.00 | - | 3 | 2,048 | 30.91% |
| SPXW241129P03700000 | 2024-06-17 10:30AM EDT | 2024-11-29 | 9.88 | 9.10 | 9.40 | 0.00 | - | 2 | 38 | 30.23% |
| SPX241220P03700000 | 2024-06-17 2:18PM EDT | 2024-12-20 | 11.14 | 11.20 | 11.50 | 0.00 | - | 14 | 23,141 | 29.46% |
| SPXW241231P03700000 | 2024-06-17 3:19PM EDT | 2024-12-31 | 11.81 | 11.90 | 12.20 | 0.00 | - | 7 | 199 | 28.93% |
| SPX250117P03700000 | 2024-06-10 12:53PM EDT | 2025-01-17 | 13.95 | 13.50 | 14.00 | 0.00 | - | 9 | 8,017 | 28.44% |
| SPX250221P03700000 | 2024-06-13 3:21PM EDT | 2025-02-21 | 16.35 | 16.70 | 17.20 | 0.00 | - | 14 | 3,272 | 27.40% |
| SPX250321P03700000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 19.80 | 19.50 | 19.90 | 0.00 | - | 44 | 1,176 | 26.72% |
| SPXW250331P03700000 | 2024-06-14 1:53PM EDT | 2025-03-31 | 21.16 | 20.20 | 20.70 | 0.00 | - | 2 | 200 | 26.46% |
| SPX250417P03700000 | 2024-06-12 2:22PM EDT | 2025-04-17 | 20.96 | 21.60 | 22.30 | 0.00 | - | 23 | 236 | 26.10% |
| SPX250516P03700000 | 2024-06-12 10:11AM EDT | 2025-05-16 | 22.95 | 24.10 | 24.80 | 0.00 | - | 14 | 342 | 25.49% |
| SPX250620P03700000 | 2024-06-13 9:36AM EDT | 2025-06-20 | 26.53 | 27.00 | 27.40 | 0.00 | - | 2 | 5,241 | 24.76% |
| SPX251219P03700000 | 2024-06-17 3:05PM EDT | 2025-12-19 | 44.40 | 43.50 | 44.80 | 0.00 | - | 230 | 3,421 | 22.66% |
| SPX261218P03700000 | 2024-06-17 3:56PM EDT | 2026-12-18 | 73.66 | 71.10 | 75.70 | 0.00 | - | 40 | 2,094 | 20.19% |
| SPX271217P03700000 | 2024-05-14 1:19PM EDT | 2027-12-17 | 119.20 | 102.30 | 109.30 | 0.00 | - | 1 | 325 | 19.06% |
| SPX281215P03700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 173.33 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| SPX291221P03700000 | 2024-06-07 12:18PM EDT | 2029-12-21 | 172.00 | 155.60 | 173.70 | 0.00 | - | 1 | 10 | 17.80% |
© 2024 Yahoo. All rights reserved.