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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3900.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03900000 | 2024-06-17 10:33AM EDT | 2024-06-21 | 1,533.76 | 1,569.90 | 1,585.20 | 0.00 | - | 1 | 2 | 151.75% |
| SPXW240628C03900000 | 2024-06-17 10:33AM EDT | 2024-06-28 | 1,536.58 | 1,576.40 | 1,583.80 | 0.00 | - | 1 | 0 | 98.14% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,405.60 | 1,416.20 | 0.00 | - | 1 | 55 | 0.00% |
| SPXW240731C03900000 | 2024-06-17 10:16AM EDT | 2024-07-31 | 1,554.66 | 1,594.60 | 1,602.00 | 0.00 | - | 1 | 2 | 62.31% |
| SPX240816C03900000 | 2024-05-16 11:27AM EDT | 2024-08-16 | 1,464.70 | 1,558.30 | 1,567.70 | 0.00 | - | 10 | 13 | 0.00% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 2024-08-30 | 1,382.62 | 1,561.90 | 1,580.00 | 0.00 | - | 1 | 1 | 37.69% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPXW240930C03900000 | 2024-05-16 3:50PM EDT | 2024-09-30 | 1,469.30 | 1,573.10 | 1,596.90 | 0.00 | - | 1 | 3 | 39.82% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,470.70 | 1,488.60 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241220C03900000 | 2024-06-12 3:54PM EDT | 2024-12-20 | 1,623.30 | 1,668.80 | 1,679.80 | 0.00 | - | 2 | 0 | 44.47% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 0.00% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-06-12 1:36PM EDT | 2025-02-21 | 1,667.00 | 1,704.10 | 1,715.00 | 0.00 | - | 2 | 4 | 42.36% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 0.00% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 2025-05-16 | 1,572.00 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPX251219C03900000 | 2024-06-14 11:07AM EDT | 2025-12-19 | 1,781.18 | 0.00 | 0.00 | 0.00 | - | 1 | 688 | 0.00% |
| SPX261218C03900000 | 2024-06-05 9:33AM EDT | 2026-12-18 | 1,816.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03900000 | 2024-06-14 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 290 | 1,402 | 92.19% |
| SPXW240624P03900000 | 2024-06-17 11:41AM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 69.53% |
| SPXW240625P03900000 | 2024-06-17 1:06PM EDT | 2024-06-25 | 0.10 | 0.00 | 0.10 | 0.00 | - | 300 | 506 | 68.36% |
| SPXW240626P03900000 | 2024-06-04 12:56PM EDT | 2024-06-26 | 0.40 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 64.45% |
| SPXW240627P03900000 | 2024-06-11 2:59PM EDT | 2024-06-27 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 61.13% |
| SPXW240628P03900000 | 2024-06-17 1:15PM EDT | 2024-06-28 | 0.13 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 58.40% |
| SPXW240705P03900000 | 2024-06-17 2:26PM EDT | 2024-07-05 | 0.25 | 0.15 | 0.25 | 0.00 | - | 102 | 331 | 50.88% |
| SPXW240712P03900000 | 2024-06-17 3:54PM EDT | 2024-07-12 | 0.50 | 0.35 | 0.45 | 0.00 | - | 12 | 0 | 46.51% |
| SPXW240719P03900000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 0.85 | 0.60 | 0.70 | 0.00 | - | 54 | 1,518 | 42.97% |
| SPXW240731P03900000 | 2024-06-17 9:44AM EDT | 2024-07-31 | 1.38 | 1.10 | 1.20 | 0.00 | - | 2 | 2,128 | 38.86% |
| SPX240816P03900000 | 2024-06-14 3:14PM EDT | 2024-08-16 | 2.25 | 1.85 | 2.00 | 0.00 | - | 6 | 0 | 35.35% |
| SPXW240830P03900000 | 2024-06-17 2:31PM EDT | 2024-08-30 | 2.81 | 2.75 | 2.90 | 0.00 | - | 14 | 319 | 33.39% |
| SPX240920P03900000 | 2024-06-17 2:49PM EDT | 2024-09-20 | 4.40 | 4.30 | 4.60 | 0.00 | - | 37 | 19,025 | 31.43% |
| SPXW240930P03900000 | 2024-06-14 2:07PM EDT | 2024-09-30 | 5.60 | 5.00 | 5.30 | 0.00 | - | 3 | 0 | 30.53% |
| SPX241018P03900000 | 2024-06-17 11:51AM EDT | 2024-10-18 | 7.20 | 6.80 | 7.10 | 0.00 | - | 57 | 0 | 29.51% |
| SPXW241031P03900000 | 2024-06-04 11:44AM EDT | 2024-10-31 | 11.05 | 7.90 | 8.20 | 0.00 | - | 20 | 66 | 28.73% |
| SPX241115P03900000 | 2024-06-06 11:28AM EDT | 2024-11-15 | 11.15 | 10.00 | 10.40 | 0.00 | - | 849 | 5,714 | 28.39% |
| SPXW241129P03900000 | 2024-06-07 3:41PM EDT | 2024-11-29 | 12.32 | 11.50 | 11.80 | 0.00 | - | 1 | 1 | 27.77% |
| SPX241220P03900000 | 2024-06-17 2:18PM EDT | 2024-12-20 | 13.92 | 13.90 | 14.30 | 0.00 | - | 14 | 0 | 27.09% |
| SPXW241231P03900000 | 2024-06-17 3:52PM EDT | 2024-12-31 | 14.95 | 14.80 | 15.10 | 0.00 | - | 506 | 720 | 26.59% |
| SPX250117P03900000 | 2024-06-17 3:47PM EDT | 2025-01-17 | 16.90 | 16.70 | 17.20 | 0.00 | - | 45 | 4,680 | 26.16% |
| SPX250221P03900000 | 2024-06-17 1:15PM EDT | 2025-02-21 | 20.84 | 20.50 | 21.00 | 0.00 | - | 9 | 0 | 25.25% |
| SPX250321P03900000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 24.10 | 23.80 | 24.20 | 0.00 | - | 41 | 7,356 | 24.66% |
| SPXW250331P03900000 | 2024-06-17 1:54PM EDT | 2025-03-31 | 24.78 | 24.70 | 25.20 | 0.00 | - | 10 | 77 | 24.44% |
| SPX250417P03900000 | 2024-06-18 5:16AM EDT | 2025-04-17 | 27.00 | 26.40 | 27.20 | +0.34 | +1.28% | 1 | 154 | 24.14% |
| SPX250516P03900000 | 2024-06-13 8:42AM EDT | 2025-05-16 | 28.75 | 29.40 | 30.20 | 0.00 | - | 1 | 553 | 23.61% |
| SPX250620P03900000 | 2024-06-17 10:09AM EDT | 2025-06-20 | 35.00 | 33.00 | 33.50 | 0.00 | - | 2 | 3,386 | 23.00% |
| SPX251219P03900000 | 2024-06-13 10:38AM EDT | 2025-12-19 | 55.36 | 53.20 | 54.70 | 0.00 | - | 3,171 | 4,379 | 21.26% |
| SPX261218P03900000 | 2024-05-31 12:36PM EDT | 2026-12-18 | 104.04 | 85.80 | 90.90 | 0.00 | - | 20 | 0 | 19.09% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 225.00 | 132.90 | 257.20 | 0.00 | - | 50 | 111 | 18.86% |
© 2024 Yahoo. All rights reserved.