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:3975.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03975000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 1,354.95 | 1,492.80 | 1,510.70 | 0.00 | - | 3 | 896 | 140.06% |
| SPXW240628C03975000 | 2023-09-07 12:37PM EDT | 2024-06-28 | 701.45 | 563.80 | 569.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C03975000 | 2023-12-26 12:14PM EDT | 2024-07-19 | 920.74 | 998.80 | 1,016.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPX240816C03975000 | 2023-12-15 3:17PM EDT | 2024-08-16 | 883.76 | 914.50 | 927.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C03975000 | 2023-11-10 11:36AM EDT | 2024-09-20 | 619.30 | 634.10 | 989.50 | 0.00 | - | 2 | 29 | 0.00% |
| SPX241018C03975000 | 2023-12-15 3:17PM EDT | 2024-10-18 | 920.41 | 952.90 | 965.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C03975000 | 2024-04-25 4:12PM EDT | 2024-11-15 | 1,234.04 | 1,416.60 | 1,432.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241220C03975000 | 2023-11-21 3:20PM EDT | 2024-12-20 | 822.02 | 978.30 | 996.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW241231C03975000 | 2024-03-19 9:34AM EDT | 2024-12-31 | 1,331.73 | 1,183.40 | 1,201.60 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03975000 | 2024-06-14 12:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 750 | 10,642 | 87.50% |
| SPXW240628P03975000 | 2024-06-17 2:53PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 101 | 0 | 58.25% |
| SPX240719P03975000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 0.82 | 0.65 | 0.80 | 0.00 | - | 39 | 1,750 | 41.33% |
| SPXW240731P03975000 | 2024-06-14 11:20AM EDT | 2024-07-31 | 1.75 | 1.20 | 1.30 | 0.00 | - | 4 | 66 | 37.21% |
| SPXW240816P03975000 | 2024-06-17 9:38AM EDT | 2024-08-16 | 2.55 | 2.15 | 2.25 | 0.00 | - | 2 | 0 | 34.07% |
| SPXW240830P03975000 | 2024-06-14 10:27AM EDT | 2024-08-30 | 3.60 | 3.00 | 3.20 | 0.00 | - | 1 | 0 | 32.14% |
| SPXW240920P03975000 | 2024-06-17 1:32PM EDT | 2024-09-20 | 4.90 | 4.90 | 5.10 | 0.00 | - | 47 | 0 | 30.33% |
| SPXW240930P03975000 | 2024-06-12 11:28AM EDT | 2024-09-30 | 5.40 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 29.42% |
| SPX241018P03975000 | 2024-06-12 3:52PM EDT | 2024-10-18 | 7.28 | 7.50 | 7.80 | 0.00 | - | 14 | 0 | 28.50% |
| SPX241115P03975000 | 2024-06-12 10:02AM EDT | 2024-11-15 | 10.35 | 11.00 | 11.40 | 0.00 | - | 1 | 517 | 27.46% |
| SPX241220P03975000 | 2024-06-17 1:24PM EDT | 2024-12-20 | 15.24 | 15.20 | 15.50 | 0.00 | - | 100 | 0 | 26.20% |
| SPXW241231P03975000 | 2024-06-17 9:55AM EDT | 2024-12-31 | 17.60 | 16.10 | 16.40 | 0.00 | - | 2 | 1,411 | 25.74% |
| SPX250117P03975000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 19.00 | 18.10 | 18.60 | 0.00 | - | 39 | 820 | 25.32% |
| SPX250221P03975000 | 2024-06-17 2:22PM EDT | 2025-02-21 | 22.20 | 22.10 | 22.60 | 0.00 | - | 2 | 1,547 | 24.44% |
| SPX250321P03975000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 25.90 | 25.70 | 26.10 | 0.00 | - | 8 | 608 | 23.91% |
| SPX250417P03975000 | 2024-06-17 2:50PM EDT | 2025-04-17 | 28.85 | 28.50 | 29.40 | 0.00 | - | 9 | 132 | 23.44% |
| SPX250516P03975000 | 2024-06-14 1:47PM EDT | 2025-05-16 | 33.37 | 31.80 | 32.50 | 0.00 | - | 4 | 0 | 22.92% |
| SPX250620P03975000 | 2024-06-17 3:45PM EDT | 2025-06-20 | 36.00 | 35.70 | 36.20 | 0.00 | - | 7 | 0 | 22.36% |
© 2024 Yahoo. All rights reserved.