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
1,360.36 -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:3875.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03875000 | 2024-02-01 12:48PM EDT | 2024-06-21 | 1,066.00 | 0.00 | 0.00 | 0.00 | - | 75 | 412 | 0.00% |
| SPXW240628C03875000 | 2024-05-17 11:59AM EDT | 2024-06-28 | 1,442.19 | 1,557.70 | 1,566.20 | 0.00 | - | 1 | 15 | 0.00% |
| SPX240719C03875000 | 2023-10-17 10:33AM EDT | 2024-07-19 | 695.79 | 784.20 | 792.70 | 0.00 | - | 2 | 37 | 0.00% |
| SPX240816C03875000 | 2023-12-07 2:59PM EDT | 2024-08-16 | 862.58 | 935.60 | 959.60 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240920C03875000 | 2023-12-07 2:59PM EDT | 2024-09-20 | 882.78 | 955.20 | 979.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241018C03875000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,219.93 | 1,498.50 | 1,516.30 | 0.00 | - | 10 | 6 | 0.00% |
| SPX241115C03875000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,143.02 | 1,227.20 | 1,241.10 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03875000 | 2023-11-03 12:23PM EDT | 2024-12-20 | 765.23 | 913.10 | 976.90 | 0.00 | - | 18 | 9 | 0.00% |
| SPX250321C03875000 | 2024-02-28 2:48PM EDT | 2025-03-21 | 1,397.09 | 1,510.80 | 1,606.70 | 0.00 | - | - | 1 | 20.45% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03875000 | 2024-06-06 3:57PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 12,790 | 93.75% |
| SPXW240628P03875000 | 2024-06-13 4:01PM EDT | 2024-06-28 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1,600 | 3,006 | 59.38% |
| SPX240719P03875000 | 2024-06-17 3:23PM EDT | 2024-07-19 | 0.65 | 0.55 | 0.70 | 0.00 | - | 1,367 | 5,699 | 43.71% |
| SPXW240816P03875000 | 2024-06-10 10:50AM EDT | 2024-08-16 | 2.60 | 1.85 | 1.95 | 0.00 | - | 10 | 67 | 35.84% |
| SPX240920P03875000 | 2024-06-17 2:42PM EDT | 2024-09-20 | 4.19 | 4.20 | 4.40 | 0.00 | - | 1,635 | 3,446 | 31.75% |
| SPXW240930P03875000 | 2024-06-12 9:45AM EDT | 2024-09-30 | 4.80 | 4.90 | 5.10 | 0.00 | - | 1 | 53 | 30.86% |
| SPXW241018P03875000 | 2024-06-17 9:52AM EDT | 2024-10-18 | 7.70 | 6.70 | 6.90 | 0.00 | - | 1 | 37 | 29.86% |
| SPX241115P03875000 | 2024-06-17 3:11PM EDT | 2024-11-15 | 9.75 | 9.70 | 10.10 | 0.00 | - | 36 | 196 | 28.70% |
| SPX241220P03875000 | 2024-06-17 1:41PM EDT | 2024-12-20 | 13.60 | 13.50 | 13.90 | 0.00 | - | 1 | 1,110 | 27.38% |
| SPXW241231P03875000 | 2024-06-13 5:17AM EDT | 2024-12-31 | 13.85 | 14.40 | 14.70 | 0.00 | - | 27 | 340 | 26.88% |
| SPX250117P03875000 | 2024-06-17 3:35PM EDT | 2025-01-17 | 16.26 | 16.20 | 16.70 | 0.00 | - | 27 | 806 | 26.43% |
| SPX250221P03875000 | 2024-06-17 2:35PM EDT | 2025-02-21 | 19.84 | 20.00 | 20.40 | 0.00 | - | 14 | 871 | 25.49% |
| SPX250321P03875000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 23.50 | 23.20 | 23.60 | 0.00 | - | 5 | 927 | 24.91% |
| SPXW250331P03875000 | 2024-06-14 1:15PM EDT | 2025-03-31 | 25.30 | 24.10 | 24.60 | 0.00 | - | 18 | 55 | 24.69% |
| SPX250417P03875000 | 2024-06-18 5:36AM EDT | 2025-04-17 | 26.10 | 25.70 | 26.60 | +0.19 | +0.73% | 2 | 277 | 24.40% |
| SPX250516P03875000 | 2024-06-12 9:43AM EDT | 2025-05-16 | 27.50 | 28.70 | 29.40 | 0.00 | - | 2 | 0 | 23.83% |
| SPX250620P03875000 | 2024-06-17 10:00AM EDT | 2025-06-20 | 34.31 | 32.20 | 32.70 | 0.00 | - | 2 | 0 | 23.23% |
© 2024 Yahoo. All rights reserved.