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
65,227.62 -605.19 (-0.92%) 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:3750.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03750000 | 2024-03-22 3:12AM EDT | 2024-06-21 | 1,536.07 | 1,240.50 | 1,252.70 | 0.00 | - | 1 | 1,055 | 0.00% |
| SPXW240628C03750000 | 2024-02-16 10:50AM EDT | 2024-06-28 | 1,329.61 | 1,413.20 | 1,431.30 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03750000 | 2024-02-08 10:54AM EDT | 2024-07-19 | 1,316.84 | 1,422.60 | 1,468.90 | 0.00 | - | 1 | 23 | 0.00% |
| SPX240816C03750000 | 2023-08-29 10:00AM EDT | 2024-08-16 | 925.48 | 772.80 | 781.50 | 0.00 | - | 6 | 14 | 0.00% |
| SPX240920C03750000 | 2024-03-12 12:09PM EDT | 2024-09-20 | 1,505.50 | 1,494.80 | 1,502.30 | 0.00 | - | 2 | 14 | 0.00% |
| SPXW240930C03750000 | 2024-03-28 11:09AM EDT | 2024-09-30 | 1,594.53 | 1,403.90 | 1,440.10 | 0.00 | - | 2 | 18 | 0.00% |
| SPX241115C03750000 | 2023-10-19 10:10AM EDT | 2024-11-15 | 840.89 | 956.10 | 978.50 | 0.00 | - | 24 | 12 | 0.00% |
| SPX241220C03750000 | 2023-11-17 12:59PM EDT | 2024-12-20 | 983.70 | 1,147.30 | 1,158.60 | 0.00 | - | 1 | 18 | 0.00% |
| SPX250117C03750000 | 2023-10-31 2:27PM EDT | 2025-01-17 | 744.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C03750000 | 2023-10-05 1:33PM EDT | 2025-06-20 | 898.12 | 0.00 | 0.00 | 0.00 | - | 58 | 36 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03750000 | 2024-06-14 10:35AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 19,470 | 102.34% |
| SPXW240628P03750000 | 2024-06-17 2:55PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 500 | 854 | 64.65% |
| SPX240719P03750000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 0.55 | 0.45 | 0.60 | 0.00 | - | 771 | 8,502 | 46.77% |
| SPXW240731P03750000 | 2024-06-17 11:06AM EDT | 2024-07-31 | 1.00 | 0.85 | 0.95 | 0.00 | - | 2 | 20,571 | 41.83% |
| SPX240816P03750000 | 2024-06-17 2:32PM EDT | 2024-08-16 | 1.58 | 1.45 | 1.65 | 0.00 | - | 2 | 0 | 38.12% |
| SPXW240830P03750000 | 2024-06-10 12:30PM EDT | 2024-08-30 | 2.80 | 2.25 | 2.40 | 0.00 | - | 5 | 110 | 35.94% |
| SPXW240920P03750000 | 2024-06-13 11:43AM EDT | 2024-09-20 | 3.80 | 3.60 | 3.80 | 0.00 | - | 1 | 227 | 33.70% |
| SPXW240930P03750000 | 2024-06-12 3:34PM EDT | 2024-09-30 | 4.31 | 4.10 | 4.40 | 0.00 | - | 50 | 1,003 | 32.72% |
| SPX241018P03750000 | 2024-06-12 9:30AM EDT | 2024-10-18 | 5.45 | 5.60 | 5.90 | 0.00 | - | 5 | 0 | 31.55% |
| SPXW241031P03750000 | 2024-06-14 1:41PM EDT | 2024-10-31 | 7.00 | 6.60 | 6.80 | 0.00 | - | 5 | 10 | 30.67% |
| SPX241115P03750000 | 2024-06-10 2:31PM EDT | 2024-11-15 | 9.10 | 8.40 | 8.70 | 0.00 | - | 3 | 1,774 | 30.27% |
| SPXW241129P03750000 | 2024-06-17 2:31PM EDT | 2024-11-29 | 9.52 | 9.60 | 9.90 | 0.00 | - | 204 | 221 | 29.59% |
| SPX241220P03750000 | 2024-06-14 11:01AM EDT | 2024-12-20 | 12.40 | 11.80 | 12.10 | 0.00 | - | 11 | 0 | 28.85% |
| SPXW241231P03750000 | 2024-06-14 10:45AM EDT | 2024-12-31 | 13.51 | 12.60 | 12.80 | 0.00 | - | 3 | 811 | 28.31% |
| SPX250117P03750000 | 2024-06-17 3:17PM EDT | 2025-01-17 | 14.15 | 14.20 | 14.70 | 0.00 | - | 1 | 849 | 27.86% |
| SPX250221P03750000 | 2024-06-14 1:06PM EDT | 2025-02-21 | 18.50 | 17.60 | 18.10 | 0.00 | - | 24 | 369 | 26.86% |
| SPX250321P03750000 | 2024-06-17 3:58PM EDT | 2025-03-21 | 20.90 | 20.50 | 20.80 | 0.00 | - | 18 | 1,348 | 26.18% |
| SPXW250331P03750000 | 2024-06-12 9:49AM EDT | 2025-03-31 | 19.96 | 21.30 | 21.70 | 0.00 | - | 9 | 190 | 25.94% |
| SPX250417P03750000 | 2024-06-17 3:09PM EDT | 2025-04-17 | 22.99 | 22.60 | 23.50 | 0.00 | - | 18 | 218 | 25.62% |
| SPX250516P03750000 | 2024-06-17 3:16PM EDT | 2025-05-16 | 25.37 | 25.30 | 25.90 | 0.00 | - | 18 | 0 | 24.98% |
| SPX250620P03750000 | 2024-06-14 1:28PM EDT | 2025-06-20 | 29.35 | 28.40 | 28.90 | 0.00 | - | 12 | 0 | 24.33% |
| SPX251219P03750000 | 2024-06-17 11:37AM EDT | 2025-12-19 | 47.78 | 45.80 | 47.10 | 0.00 | - | 25 | 49 | 22.31% |
© 2024 Yahoo. All rights reserved.