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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -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:3800.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03800000 | 2024-06-17 10:58AM EDT | 2024-06-21 | 1,637.07 | 1,668.90 | 1,685.90 | 0.00 | - | 1 | 0 | 161.16% |
| SPXW240628C03800000 | 2024-06-17 1:16PM EDT | 2024-06-28 | 1,670.13 | 1,676.20 | 1,683.80 | 0.00 | - | 1 | 0 | 104.42% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,564.80 | 1,573.10 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240731C03800000 | 2024-06-17 10:16AM EDT | 2024-07-31 | 1,653.86 | 1,693.80 | 1,701.40 | 0.00 | - | 1 | 2 | 65.84% |
| SPXW240816C03800000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,296.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03800000 | 2024-06-14 2:07PM EDT | 2024-09-20 | 1,671.11 | 1,718.60 | 1,729.50 | 0.00 | - | 4 | 0 | 53.15% |
| SPXW240930C03800000 | 2024-06-14 2:07PM EDT | 2024-09-30 | 1,675.26 | 1,722.90 | 1,733.60 | 0.00 | - | 4 | 42 | 51.61% |
| SPX241018C03800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,583.82 | 1,733.80 | 1,744.70 | 0.00 | - | - | 0 | 50.08% |
| SPX241115C03800000 | 2024-05-31 9:59AM EDT | 2024-11-15 | 1,527.63 | 1,748.70 | 1,759.40 | 0.00 | - | 35 | 23 | 48.81% |
| SPX241220C03800000 | 2024-05-28 2:36PM EDT | 2024-12-20 | 1,589.30 | 1,764.50 | 1,775.50 | 0.00 | - | 1 | 0 | 46.36% |
| SPX250117C03800000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 1,746.59 | 1,782.60 | 1,793.50 | 0.00 | - | 3 | 83 | 45.55% |
| SPX250321C03800000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 1,781.71 | 1,793.70 | 1,838.30 | 0.00 | - | 2 | 5 | 44.72% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX251219C03800000 | 2024-06-14 10:50AM EDT | 2025-12-19 | 1,865.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,001 | 0.00% |
| SPX261218C03800000 | 2024-06-06 9:36AM EDT | 2026-12-18 | 1,943.80 | 0.00 | 0.00 | 0.00 | - | 3 | 332 | 0.00% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221C03800000 | 2024-06-05 10:28AM EDT | 2029-12-21 | 2,220.62 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P03800000 | 2024-06-14 11:31AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 0 | 197.66% |
| SPXW240620P03800000 | 2024-06-14 12:33PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 88 | 0 | 114.06% |
| SPX240621P03800000 | 2024-06-17 9:58AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 39,556 | 98.83% |
| SPXW240624P03800000 | 2024-06-17 11:41AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,334 | 0 | 74.61% |
| SPXW240625P03800000 | 2024-06-17 12:04PM EDT | 2024-06-25 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,063 | 1,469 | 73.44% |
| SPXW240626P03800000 | 2024-06-17 10:09AM EDT | 2024-06-26 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 87 | 71.29% |
| SPXW240627P03800000 | 2024-06-17 2:22PM EDT | 2024-06-27 | 0.10 | 0.05 | 0.10 | 0.00 | - | 10 | 16 | 67.58% |
| SPXW240628P03800000 | 2024-06-17 2:26PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.10 | 0.00 | - | 107 | 0 | 64.45% |
| SPXW240701P03800000 | 2024-06-14 10:03AM EDT | 2024-07-01 | 0.20 | 0.00 | 0.15 | 0.00 | - | 50 | 113 | 57.13% |
| SPXW240702P03800000 | 2024-06-11 2:56PM EDT | 2024-07-02 | 0.25 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 56.45% |
| SPXW240703P03800000 | 2024-06-17 1:13PM EDT | 2024-07-03 | 0.20 | 0.05 | 0.15 | 0.00 | - | 14 | 95 | 54.59% |
| SPXW240705P03800000 | 2024-06-14 12:13PM EDT | 2024-07-05 | 0.31 | 0.10 | 0.20 | 0.00 | - | 193 | 506 | 53.22% |
| SPXW240708P03800000 | 2024-06-14 11:22AM EDT | 2024-07-08 | 0.51 | 0.15 | 0.25 | 0.00 | - | 15 | 0 | 50.46% |
| SPXW240709P03800000 | 2024-06-12 1:14PM EDT | 2024-07-09 | 0.40 | 0.20 | 0.30 | 0.00 | - | 3 | 88 | 50.27% |
| SPXW240710P03800000 | 2024-06-13 9:33AM EDT | 2024-07-10 | 0.40 | 0.20 | 0.30 | 0.00 | - | 1 | 4 | 49.98% |
| SPXW240711P03800000 | 2024-06-12 3:32PM EDT | 2024-07-11 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 8 | 49.61% |
| SPXW240712P03800000 | 2024-06-17 1:43PM EDT | 2024-07-12 | 0.45 | 0.30 | 0.40 | 0.00 | - | 47 | 0 | 49.22% |
| SPXW240715P03800000 | 2024-06-17 1:33PM EDT | 2024-07-15 | 0.45 | 0.35 | 0.45 | 0.00 | - | 8 | 25 | 47.03% |
| SPXW240716P03800000 | 2024-06-13 12:05PM EDT | 2024-07-16 | 0.62 | 0.35 | 0.50 | 0.00 | - | 2 | 24 | 46.69% |
| SPXW240717P03800000 | 2024-06-14 9:36AM EDT | 2024-07-17 | 0.62 | 0.40 | 0.55 | 0.00 | - | 2 | 22 | 46.34% |
| SPXW240718P03800000 | 2024-06-17 11:47AM EDT | 2024-07-18 | 0.66 | 0.45 | 0.60 | 0.00 | - | 5 | 0 | 45.98% |
| SPX240719P03800000 | 2024-06-17 2:27PM EDT | 2024-07-19 | 0.60 | 0.50 | 0.60 | 0.00 | - | 553 | 15,208 | 45.26% |
| SPXW240723P03800000 | 2024-06-14 11:38AM EDT | 2024-07-23 | 0.90 | 0.55 | 0.70 | 0.00 | - | - | 5 | 43.35% |
| SPXW240724P03800000 | 2024-06-10 1:34PM EDT | 2024-07-24 | 0.95 | 0.60 | 0.75 | 0.00 | - | - | 0 | 43.07% |
| SPXW240725P03800000 | 2024-06-11 10:52AM EDT | 2024-07-25 | 1.00 | 0.65 | 0.80 | 0.00 | - | - | 5 | 42.77% |
| SPXW240726P03800000 | 2024-06-14 10:06AM EDT | 2024-07-26 | 1.00 | 0.70 | 0.85 | 0.00 | - | 25 | 0 | 42.49% |
| SPXW240731P03800000 | 2024-06-17 11:10AM EDT | 2024-07-31 | 1.05 | 0.90 | 1.05 | 0.00 | - | 4 | 2,593 | 40.93% |
| SPXW240802P03800000 | 2024-06-17 2:20PM EDT | 2024-08-02 | 1.10 | 1.00 | 1.15 | 0.00 | - | 20 | 0 | 40.44% |
| SPXW240809P03800000 | 2024-06-17 12:17PM EDT | 2024-08-09 | 1.47 | 1.25 | 1.40 | 0.00 | - | 6 | 9 | 38.53% |
| SPXW240816P03800000 | 2024-06-17 11:31AM EDT | 2024-08-16 | 1.85 | 1.65 | 1.75 | 0.00 | - | 3 | 0 | 37.17% |
| SPXW240830P03800000 | 2024-06-17 1:23PM EDT | 2024-08-30 | 2.48 | 2.40 | 2.55 | 0.00 | - | 1 | 0 | 35.07% |
| SPX240920P03800000 | 2024-06-17 3:24PM EDT | 2024-09-20 | 3.80 | 3.80 | 4.00 | 0.00 | - | 139 | 0 | 32.88% |
| SPXW240930P03800000 | 2024-06-17 3:27PM EDT | 2024-09-30 | 4.38 | 4.40 | 4.70 | 0.00 | - | 15 | 0 | 32.00% |
| SPX241018P03800000 | 2024-06-13 9:30AM EDT | 2024-10-18 | 5.80 | 6.00 | 6.30 | 0.00 | - | 4 | 0 | 30.89% |
| SPXW241031P03800000 | 2024-06-13 11:21AM EDT | 2024-10-31 | 7.30 | 7.00 | 7.30 | 0.00 | - | 1 | 18 | 30.06% |
| SPX241115P03800000 | 2024-06-17 2:26PM EDT | 2024-11-15 | 8.82 | 8.90 | 9.20 | 0.00 | - | 2 | 1,806 | 29.62% |
| SPXW241129P03800000 | 2024-06-17 2:19PM EDT | 2024-11-29 | 10.18 | 10.20 | 10.50 | 0.00 | - | 4 | 40 | 28.98% |
| SPX241220P03800000 | 2024-06-17 2:07PM EDT | 2024-12-20 | 12.33 | 12.50 | 12.80 | 0.00 | - | 16 | 0 | 28.26% |
| SPXW241231P03800000 | 2024-06-17 3:17PM EDT | 2024-12-31 | 13.21 | 13.30 | 13.60 | 0.00 | - | 24 | 124 | 27.77% |
| SPX250117P03800000 | 2024-06-17 2:14PM EDT | 2025-01-17 | 14.89 | 15.00 | 15.50 | 0.00 | - | 9 | 4,716 | 27.29% |
| SPX250221P03800000 | 2024-06-17 2:36PM EDT | 2025-02-21 | 18.41 | 18.50 | 19.00 | 0.00 | - | 18 | 678 | 26.32% |
| SPX250321P03800000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 22.00 | 21.50 | 21.90 | 0.00 | - | 81 | 2,857 | 25.68% |
| SPXW250331P03800000 | 2024-06-17 3:46PM EDT | 2025-03-31 | 22.50 | 22.30 | 22.80 | 0.00 | - | 11 | 128 | 25.44% |
| SPX250417P03800000 | 2024-06-17 3:17PM EDT | 2025-04-17 | 24.00 | 23.80 | 24.70 | 0.00 | - | 18 | 1,155 | 25.13% |
| SPX250516P03800000 | 2024-06-13 10:11AM EDT | 2025-05-16 | 26.58 | 26.60 | 27.30 | 0.00 | - | 11 | 0 | 24.53% |
| SPX250620P03800000 | 2024-06-17 3:43PM EDT | 2025-06-20 | 29.96 | 29.80 | 30.30 | 0.00 | - | 102 | 0 | 23.88% |
| SPX251219P03800000 | 2024-06-17 1:31PM EDT | 2025-12-19 | 49.29 | 48.10 | 49.50 | 0.00 | - | 100 | 9,621 | 21.96% |
| SPX261218P03800000 | 2024-06-06 3:22PM EDT | 2026-12-18 | 85.62 | 78.10 | 82.90 | 0.00 | - | 10 | 0 | 19.63% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
© 2024 Yahoo. All rights reserved.