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
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,360.03 -29.37 (-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:3950.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03950000 | 2024-04-08 2:29PM EDT | 2024-06-21 | 1,299.18 | 1,247.80 | 1,255.80 | 0.00 | - | 1 | 1,214 | 0.00% |
| SPXW240628C03950000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 1,535.35 | 1,526.50 | 1,533.80 | 0.00 | - | 96 | 0 | 95.03% |
| SPXW240705C03950000 | 2024-06-05 9:48AM EDT | 2024-07-05 | 1,375.33 | 1,530.60 | 1,538.00 | 0.00 | - | - | 0 | 80.41% |
| SPX240719C03950000 | 2023-10-20 11:20AM EDT | 2024-07-19 | 542.25 | 714.70 | 733.00 | 0.00 | - | 10 | 5 | 0.00% |
| SPX240816C03950000 | 2023-12-11 2:33PM EDT | 2024-08-16 | 824.59 | 934.20 | 957.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX240920C03950000 | 2024-01-02 12:01PM EDT | 2024-09-20 | 945.70 | 1,072.00 | 1,089.60 | 0.00 | - | 1 | 39 | 0.00% |
| SPXW240930C03950000 | 2023-11-03 12:16PM EDT | 2024-09-30 | 655.10 | 833.20 | 837.10 | 0.00 | - | 35 | 35 | 0.00% |
| SPX241220C03950000 | 2024-02-05 11:41AM EDT | 2024-12-20 | 1,150.00 | 1,312.20 | 1,329.20 | 0.00 | - | 40 | 792 | 0.00% |
| SPXW241231C03950000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,441.40 | 1,139.90 | 1,207.10 | 0.00 | - | 23 | 74 | 0.00% |
| SPX250117C03950000 | 2024-06-12 10:13AM EDT | 2025-01-17 | 1,605.00 | 1,640.10 | 1,651.00 | 0.00 | - | 1 | 6 | 42.86% |
| SPX250221C03950000 | 2024-01-31 10:32AM EDT | 2025-02-21 | 1,162.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C03950000 | 2024-01-31 10:32AM EDT | 2025-06-20 | 1,213.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03950000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11,208 | 89.06% |
| SPXW240628P03950000 | 2024-06-14 10:21AM EDT | 2024-06-28 | 0.25 | 0.05 | 0.15 | 0.00 | - | 300 | 0 | 59.28% |
| SPXW240705P03950000 | 2024-06-17 3:54PM EDT | 2024-07-05 | 0.30 | 0.20 | 0.25 | 0.00 | - | 145 | 189 | 50.10% |
| SPXW240712P03950000 | 2024-06-12 10:20AM EDT | 2024-07-12 | 0.65 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 45.36% |
| SPXW240719P03950000 | 2024-06-17 10:26AM EDT | 2024-07-19 | 0.90 | 0.65 | 0.75 | 0.00 | - | 5 | 775 | 41.80% |
| SPXW240726P03950000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 1.16 | 0.90 | 1.05 | 0.00 | - | - | 1 | 39.26% |
| SPXW240731P03950000 | 2024-06-14 11:55AM EDT | 2024-07-31 | 1.65 | 1.15 | 1.25 | 0.00 | - | 2 | 705 | 37.71% |
| SPX240816P03950000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 2.49 | 2.00 | 2.15 | 0.00 | - | 32 | 0 | 34.47% |
| SPXW240830P03950000 | 2024-06-12 3:25PM EDT | 2024-08-30 | 3.30 | 2.95 | 3.10 | 0.00 | - | 5 | 0 | 32.57% |
| SPXW240920P03950000 | 2024-06-14 4:13PM EDT | 2024-09-20 | 5.50 | 4.70 | 4.90 | 0.00 | - | 12 | 0 | 30.67% |
| SPXW240930P03950000 | 2024-06-17 2:28PM EDT | 2024-09-30 | 5.32 | 5.40 | 5.60 | 0.00 | - | 2 | 0 | 29.77% |
| SPX241018P03950000 | 2024-06-14 3:21PM EDT | 2024-10-18 | 7.80 | 7.30 | 7.60 | 0.00 | - | 5 | 0 | 28.86% |
| SPXW241031P03950000 | 2024-06-13 10:44AM EDT | 2024-10-31 | 8.60 | 8.50 | 8.70 | 0.00 | - | 18 | 80 | 28.07% |
| SPX241115P03950000 | 2024-06-17 3:39PM EDT | 2024-11-15 | 10.74 | 10.70 | 11.00 | 0.00 | - | 108 | 1,417 | 27.74% |
| SPXW241129P03950000 | 2024-06-10 2:12PM EDT | 2024-11-29 | 13.00 | 12.20 | 12.50 | 0.00 | - | 30 | 60 | 27.16% |
| SPX241220P03950000 | 2024-06-13 10:35AM EDT | 2024-12-20 | 14.95 | 14.80 | 15.00 | 0.00 | - | 2 | 0 | 26.47% |
| SPXW241231P03950000 | 2024-06-12 9:38AM EDT | 2024-12-31 | 14.80 | 15.60 | 16.00 | 0.00 | - | 1 | 996 | 26.04% |
| SPX250117P03950000 | 2024-06-17 10:24AM EDT | 2025-01-17 | 18.84 | 17.60 | 18.10 | 0.00 | - | 118 | 2,274 | 25.60% |
| SPX250221P03950000 | 2024-06-17 12:13PM EDT | 2025-02-21 | 22.20 | 21.50 | 22.10 | 0.00 | - | 27 | 833 | 24.72% |
| SPX250321P03950000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 25.60 | 25.00 | 25.50 | 0.00 | - | 14 | 682 | 24.17% |
| SPXW250331P03950000 | 2024-06-14 3:56PM EDT | 2025-03-31 | 27.57 | 26.00 | 26.50 | 0.00 | - | 27 | 47 | 23.94% |
| SPX250417P03950000 | 2024-06-17 3:25PM EDT | 2025-04-17 | 28.06 | 27.70 | 28.70 | 0.00 | - | 25 | 29 | 23.68% |
| SPX250516P03950000 | 2024-05-31 1:33PM EDT | 2025-05-16 | 40.30 | 31.00 | 31.80 | 0.00 | - | 1 | 0 | 23.16% |
| SPX250620P03950000 | 2024-06-17 12:32PM EDT | 2025-06-20 | 35.39 | 34.80 | 35.30 | 0.00 | - | 136 | 0 | 22.58% |
| SPX251219P03950000 | 2024-06-17 3:28PM EDT | 2025-12-19 | 56.21 | 56.00 | 57.50 | 0.00 | - | 25 | 326 | 20.92% |
© 2024 Yahoo. All rights reserved.