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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,359.60 -29.80 (-2.14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:3925.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03925000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 1,401.93 | 1,542.40 | 1,560.50 | 0.00 | - | 2 | 82 | 143.19% |
| SPXW240628C03925000 | 2024-06-06 10:03AM EDT | 2024-06-28 | 1,442.91 | 1,551.40 | 1,558.80 | 0.00 | - | 1 | 0 | 96.53% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 2024-07-19 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 2024-08-16 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 2024-09-20 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 2024-12-20 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 2025-01-17 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03925000 | 2024-06-14 3:52PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,080 | 1,612 | 90.63% |
| SPXW240628P03925000 | 2024-06-03 12:54PM EDT | 2024-06-28 | 0.60 | 0.05 | 0.10 | 0.00 | - | 600 | 1,346 | 59.08% |
| SPXW240719P03925000 | 2024-06-17 9:43AM EDT | 2024-07-19 | 0.89 | 0.60 | 0.75 | 0.00 | - | 50 | 1,356 | 42.53% |
| SPX240816P03925000 | 2024-06-17 11:13AM EDT | 2024-08-16 | 2.25 | 1.90 | 2.10 | 0.00 | - | 4 | 0 | 34.97% |
| SPXW240920P03925000 | 2024-06-17 11:35AM EDT | 2024-09-20 | 4.90 | 4.60 | 4.70 | 0.00 | - | 1 | 0 | 31.00% |
| SPXW240930P03925000 | 2024-05-20 9:38AM EDT | 2024-09-30 | 7.90 | 5.20 | 5.40 | 0.00 | - | 1 | 0 | 30.11% |
| SPX241018P03925000 | 2024-06-17 3:35PM EDT | 2024-10-18 | 7.10 | 7.00 | 7.30 | 0.00 | - | 1 | 0 | 29.16% |
| SPX241115P03925000 | 2024-06-17 3:34PM EDT | 2024-11-15 | 10.37 | 10.30 | 10.70 | 0.00 | - | 108 | 412 | 28.07% |
| SPX241220P03925000 | 2024-06-17 10:24AM EDT | 2024-12-20 | 15.37 | 14.30 | 14.60 | 0.00 | - | 3 | 0 | 26.76% |
| SPXW241231P03925000 | 2024-06-14 3:01PM EDT | 2024-12-31 | 16.10 | 15.20 | 15.50 | 0.00 | - | 31 | 140 | 26.30% |
| SPX250117P03925000 | 2024-06-14 12:54PM EDT | 2025-01-17 | 18.24 | 17.10 | 17.60 | 0.00 | - | 3 | 1,236 | 25.87% |
| SPX250221P03925000 | 2024-06-14 12:14PM EDT | 2025-02-21 | 22.19 | 21.00 | 21.50 | 0.00 | - | 9 | 980 | 24.97% |
| SPX250321P03925000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 24.70 | 24.40 | 24.80 | 0.00 | - | 35 | 986 | 24.41% |
| SPXW250331P03925000 | 2024-06-13 10:47AM EDT | 2025-03-31 | 25.76 | 25.40 | 25.80 | 0.00 | - | 18 | 139 | 24.18% |
| SPX250417P03925000 | 2024-06-17 3:55PM EDT | 2025-04-17 | 27.75 | 27.10 | 28.00 | 0.00 | - | 36 | 231 | 23.92% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 55.35 | 34.30 | 36.70 | 0.00 | - | 1 | 2 | 24.33% |
| SPX250620P03925000 | 2024-06-17 3:17PM EDT | 2025-06-20 | 33.90 | 33.90 | 34.40 | 0.00 | - | 108 | 0 | 22.79% |
© 2024 Yahoo. All rights reserved.