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
65,170.88 -517.57 (-0.79%) CMC Crypto 200
1,354.98 -34.42 (-2.48%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00400000 | 2024-06-10 12:41PM EDT | 2024-06-21 | 4,954.95 | 5,067.80 | 5,084.90 | 0.00 | - | 1 | 275 | 1,013.82% |
| SPX240719C00400000 | 2023-12-05 3:42PM EDT | 2024-07-19 | 4,144.81 | 4,289.20 | 4,307.10 | 0.00 | - | 14 | 48 | 0.00% |
| SPXW240816C00400000 | 2024-06-10 11:19AM EDT | 2024-08-16 | 4,941.45 | 5,070.90 | 5,077.80 | 0.00 | - | - | 10 | 233.89% |
| SPX240920C00400000 | 2024-06-12 1:54PM EDT | 2024-09-20 | 5,022.93 | 5,067.20 | 5,077.60 | 0.00 | - | 21 | 331 | 216.81% |
| SPX241018C00400000 | 2023-09-15 9:45AM EDT | 2024-10-18 | 4,048.90 | 3,830.80 | 3,944.00 | 0.00 | - | - | 4 | 0.00% |
| SPX241220C00400000 | 2024-03-08 3:13PM EDT | 2024-12-20 | 4,708.09 | 4,773.20 | 4,790.20 | 0.00 | - | 2 | 2,856 | 0.00% |
| SPX250117C00400000 | 2024-03-19 11:31AM EDT | 2025-01-17 | 4,726.21 | 4,579.00 | 4,592.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250620C00400000 | 2023-08-21 1:19PM EDT | 2025-06-20 | 3,921.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219C00400000 | 2023-09-25 12:23PM EDT | 2025-12-19 | 3,856.50 | 0.00 | 0.00 | 0.00 | - | 80 | 68 | 0.00% |
| SPX261218C00400000 | 2023-09-25 3:09PM EDT | 2026-12-18 | 3,808.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| SPX271217C00400000 | 2024-05-15 9:37AM EDT | 2027-12-17 | 4,700.60 | 4,855.70 | 4,935.70 | 0.00 | - | 2 | 6 | 0.00% |
| SPX281215C00400000 | 2023-12-28 1:53PM EDT | 2028-12-15 | 4,214.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX291221C00400000 | 2024-04-08 3:48PM EDT | 2029-12-21 | 4,587.90 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00400000 | 2024-02-02 2:16PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 30 | 704.69% |
| SPX240719P00400000 | 2023-12-20 12:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 68 | 2,154 | 256.25% |
| SPX240816P00400000 | 2024-03-21 3:00AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 3,585 | 190.82% |
| SPX240920P00400000 | 2024-03-04 3:11PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 95 | 1,432 | 148.63% |
| SPX241018P00400000 | 2024-03-20 12:04PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.30 | 0.00 | - | 70 | 1,426 | 137.31% |
| SPX241115P00400000 | 2024-04-05 3:31PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 942 | 117.97% |
| SPX241220P00400000 | 2024-04-24 11:55AM EDT | 2024-12-20 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 5,952 | 106.25% |
| SPX250117P00400000 | 2024-05-22 4:09PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 677 | 99.02% |
| SPX250221P00400000 | 2024-05-30 1:35PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 109 | 91.80% |
| SPX250321P00400000 | 2024-06-05 9:55AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 30 | 101 | 87.11% |
| SPX250417P00400000 | 2024-04-25 12:10PM EDT | 2025-04-17 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 87.40% |
| SPX250516P00400000 | 2024-05-13 3:45PM EDT | 2025-05-16 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 52 | 93.24% |
| SPX250620P00400000 | 2024-05-13 11:48AM EDT | 2025-06-20 | 0.07 | 0.00 | 0.30 | 0.00 | - | 100 | 606 | 79.39% |
| SPX251219P00400000 | 2024-06-11 1:50PM EDT | 2025-12-19 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 2,745 | 68.60% |
| SPX261218P00400000 | 2024-05-20 2:08PM EDT | 2026-12-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 9 | 915 | 25.00% |
| SPX271217P00400000 | 2024-04-26 12:13PM EDT | 2027-12-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 915 | 25.00% |
| SPX281215P00400000 | 2024-06-03 12:20PM EDT | 2028-12-15 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 25.00% |
| SPX291221P00400000 | 2024-06-14 2:58PM EDT | 2029-12-21 | 2.80 | 0.30 | 9.30 | 0.00 | - | 3 | 70 | 52.31% |
© 2024 Yahoo. All rights reserved.