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
65,402.17 -535.95 (-0.81%) CMC Crypto 200
1,360.71 -28.70 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04000000 | 2024-06-07 2:08PM EDT | 2024-06-18 | 1,352.40 | 1,467.00 | 1,485.70 | 0.00 | - | 4 | 0 | 270.75% |
| SPXW240620C04000000 | 2024-06-10 1:41PM EDT | 2024-06-20 | 1,354.76 | 1,467.30 | 1,485.50 | 0.00 | - | - | 0 | 156.64% |
| SPXW240621C04000000 | 2024-06-13 2:47PM EDT | 2024-06-21 | 1,432.30 | 1,470.00 | 1,485.30 | 0.00 | - | 1 | 0 | 142.20% |
| SPXW240624C04000000 | 2024-06-12 1:04PM EDT | 2024-06-24 | 1,441.77 | 1,469.60 | 1,488.10 | 0.00 | - | 1 | 0 | 111.44% |
| SPXW240625C04000000 | 2024-06-12 1:05PM EDT | 2024-06-25 | 1,442.25 | 1,470.20 | 1,488.00 | 0.00 | - | - | 0 | 104.94% |
| SPXW240626C04000000 | 2024-06-13 10:37AM EDT | 2024-06-26 | 1,419.58 | 1,475.80 | 1,483.50 | 0.00 | - | 1 | 0 | 100.34% |
| SPXW240627C04000000 | 2024-06-13 11:38AM EDT | 2024-06-27 | 1,426.05 | 1,477.10 | 1,484.20 | 0.00 | - | 1 | 0 | 97.44% |
| SPXW240628C04000000 | 2024-06-17 2:00PM EDT | 2024-06-28 | 1,486.64 | 1,477.80 | 1,485.30 | 0.00 | - | 6 | 0 | 94.68% |
| SPXW240701C04000000 | 2024-06-13 11:40AM EDT | 2024-07-01 | 1,428.80 | 1,478.80 | 1,486.30 | 0.00 | - | 1 | 0 | 85.55% |
| SPXW240702C04000000 | 2024-06-13 11:43AM EDT | 2024-07-02 | 1,430.33 | 1,479.40 | 1,486.90 | 0.00 | - | 1 | 0 | 83.55% |
| SPXW240703C04000000 | 2024-06-13 11:44AM EDT | 2024-07-03 | 1,431.14 | 1,480.40 | 1,488.10 | 0.00 | - | 1 | 0 | 82.42% |
| SPXW240705C04000000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 1,471.84 | 1,481.50 | 1,489.20 | 0.00 | - | 1 | 0 | 79.05% |
| SPXW240712C04000000 | 2024-06-13 2:49PM EDT | 2024-07-12 | 1,444.05 | 1,486.00 | 1,493.70 | 0.00 | - | 332 | 0 | 71.22% |
| SPXW240719C04000000 | 2024-06-17 2:32PM EDT | 2024-07-19 | 1,504.18 | 1,489.80 | 1,497.20 | 0.00 | - | 9 | 0 | 65.53% |
| SPXW240731C04000000 | 2024-06-17 12:08PM EDT | 2024-07-31 | 1,468.29 | 1,496.70 | 1,504.20 | 0.00 | - | 4 | 0 | 59.54% |
| SPXW240802C04000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 1,381.31 | 1,499.10 | 1,506.60 | 0.00 | - | - | 0 | 59.36% |
| SPX240816C04000000 | 2024-06-14 1:34PM EDT | 2024-08-16 | 1,460.37 | 1,505.40 | 1,512.70 | 0.00 | - | 3,500 | 27,017 | 54.34% |
| SPXW240830C04000000 | 2024-06-03 9:53AM EDT | 2024-08-30 | 1,339.54 | 1,512.30 | 1,523.50 | 0.00 | - | 1 | 15 | 51.69% |
| SPXW240920C04000000 | 2024-06-17 11:38AM EDT | 2024-09-20 | 1,493.46 | 1,523.80 | 1,535.00 | 0.00 | - | 1 | 80 | 49.77% |
| SPXW240930C04000000 | 2024-06-17 9:50AM EDT | 2024-09-30 | 1,480.55 | 1,528.70 | 1,539.60 | 0.00 | - | 1 | 0 | 48.32% |
| SPX241018C04000000 | 2024-06-14 12:04PM EDT | 2024-10-18 | 1,484.78 | 1,540.80 | 1,551.70 | 0.00 | - | 506 | 0 | 46.90% |
| SPX241115C04000000 | 2024-05-31 2:26PM EDT | 2024-11-15 | 1,315.83 | 1,557.10 | 1,567.90 | 0.00 | - | 2 | 0 | 44.87% |
| SPX241220C04000000 | 2024-06-17 4:14PM EDT | 2024-12-20 | 1,577.62 | 1,574.60 | 1,585.50 | 0.00 | - | 1,503 | 0 | 42.76% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,385.00 | 1,422.50 | 0.00 | - | 1 | 54 | 0.00% |
| SPX250117C04000000 | 2024-06-14 3:28PM EDT | 2025-01-17 | 1,549.78 | 1,593.90 | 1,604.90 | 0.00 | - | 1 | 0 | 42.13% |
| SPX250221C04000000 | 2024-06-10 9:42AM EDT | 2025-02-21 | 1,480.05 | 1,611.60 | 1,622.50 | 0.00 | - | 4 | 3,203 | 40.87% |
| SPX250321C04000000 | 2024-06-13 12:56PM EDT | 2025-03-21 | 1,566.00 | 1,608.00 | 1,651.10 | 0.00 | - | 500 | 0 | 41.42% |
| SPXW250331C04000000 | 2024-06-17 2:00PM EDT | 2025-03-31 | 1,632.17 | 1,612.80 | 1,657.90 | 0.00 | - | 1 | 0 | 41.30% |
| SPX250417C04000000 | 2024-06-13 12:14PM EDT | 2025-04-17 | 1,580.30 | 1,623.10 | 1,668.20 | 0.00 | - | 15 | 0 | 41.01% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 1,514.31 | 1,636.80 | 1,681.90 | 0.00 | - | 2 | 16 | 40.28% |
| SPX250620C04000000 | 2024-06-17 3:10PM EDT | 2025-06-20 | 1,680.16 | 1,652.10 | 1,697.20 | 0.00 | - | 21 | 0 | 39.46% |
| SPX251219C04000000 | 2024-06-17 11:40AM EDT | 2025-12-19 | 1,720.00 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| SPX261218C04000000 | 2024-06-17 2:05PM EDT | 2026-12-18 | 1,899.22 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| SPX271217C04000000 | 2024-06-14 3:42PM EDT | 2027-12-17 | 1,964.10 | 0.00 | 0.00 | 0.00 | - | 251 | 23,874 | 0.00% |
| SPX281215C04000000 | 2024-06-05 9:57AM EDT | 2028-12-15 | 1,982.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX291221C04000000 | 2024-06-04 9:35AM EDT | 2029-12-21 | 2,074.68 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04000000 | 2024-06-17 10:41AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 171.09% |
| SPXW240620P04000000 | 2024-06-17 3:49PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 99.22% |
| SPXW240621P04000000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 36 | 18,900 | 85.55% |
| SPXW240624P04000000 | 2024-06-17 8:15PM EDT | 2024-06-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 1,817 | 64.84% |
| SPXW240625P04000000 | 2024-06-17 4:13PM EDT | 2024-06-25 | 0.15 | 0.00 | 0.10 | 0.00 | - | 282 | 0 | 63.67% |
| SPXW240626P04000000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 0.15 | 0.00 | 0.10 | 0.00 | - | 22 | 0 | 59.96% |
| SPXW240627P04000000 | 2024-06-14 9:43AM EDT | 2024-06-27 | 0.20 | 0.00 | 0.10 | 0.00 | - | 30 | 1,145 | 56.84% |
| SPXW240628P04000000 | 2024-06-17 3:50PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 57.23% |
| SPXW240701P04000000 | 2024-06-17 1:54PM EDT | 2024-07-01 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 52.39% |
| SPXW240702P04000000 | 2024-06-14 3:15PM EDT | 2024-07-02 | 0.35 | 0.10 | 0.20 | 0.00 | - | 20 | 0 | 50.59% |
| SPXW240703P04000000 | 2024-06-17 4:14PM EDT | 2024-07-03 | 0.29 | 0.15 | 0.20 | 0.00 | - | 10 | 0 | 50.24% |
| SPXW240705P04000000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 0.37 | 0.20 | 0.30 | 0.00 | - | 1 | 5,616 | 49.10% |
| SPXW240708P04000000 | 2024-06-17 1:10PM EDT | 2024-07-08 | 0.45 | 0.25 | 0.35 | 0.00 | - | 1 | 117 | 46.12% |
| SPXW240709P04000000 | 2024-06-14 12:29PM EDT | 2024-07-09 | 0.60 | 0.30 | 0.40 | 0.00 | - | 1 | 60 | 45.63% |
| SPXW240710P04000000 | 2024-06-14 10:18AM EDT | 2024-07-10 | 0.62 | 0.35 | 0.40 | 0.00 | - | 14 | 0 | 44.63% |
| SPXW240711P04000000 | 2024-06-12 12:06PM EDT | 2024-07-11 | 0.60 | 0.40 | 0.50 | 0.00 | - | 4 | 0 | 44.65% |
| SPXW240712P04000000 | 2024-06-17 3:48PM EDT | 2024-07-12 | 0.59 | 0.45 | 0.55 | 0.00 | - | 55 | 0 | 44.18% |
| SPXW240715P04000000 | 2024-06-17 1:27PM EDT | 2024-07-15 | 0.67 | 0.50 | 0.65 | 0.00 | - | 3 | 0 | 42.47% |
| SPXW240717P04000000 | 2024-06-03 4:03PM EDT | 2024-07-17 | 1.61 | 0.60 | 0.75 | 0.00 | - | - | 5 | 41.64% |
| SPXW240718P04000000 | 2024-06-17 1:23PM EDT | 2024-07-18 | 0.88 | 0.65 | 0.80 | 0.00 | - | 4 | 0 | 41.25% |
| SPX240719P04000000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 0.85 | 0.65 | 0.80 | 0.00 | - | 2,586 | 0 | 40.60% |
| SPXW240722P04000000 | 2024-06-13 12:02PM EDT | 2024-07-22 | 1.10 | 0.75 | 0.90 | 0.00 | - | 6 | 0 | 39.32% |
| SPXW240724P04000000 | 2024-06-14 12:55PM EDT | 2024-07-24 | 1.20 | 0.85 | 1.00 | 0.00 | - | 3 | 0 | 38.69% |
| SPXW240725P04000000 | 2024-06-17 10:26AM EDT | 2024-07-25 | 1.22 | 0.90 | 1.05 | 0.00 | - | 331 | 0 | 38.39% |
| SPXW240726P04000000 | 2024-06-17 1:58PM EDT | 2024-07-26 | 1.09 | 1.00 | 1.10 | 0.00 | - | 7 | 0 | 38.09% |
| SPXW240731P04000000 | 2024-06-17 3:39PM EDT | 2024-07-31 | 1.35 | 1.25 | 1.35 | 0.00 | - | 10 | 0 | 36.71% |
| SPXW240802P04000000 | 2024-06-12 2:16PM EDT | 2024-08-02 | 1.71 | 1.35 | 1.50 | 0.00 | - | 12 | 248 | 36.36% |
| SPXW240809P04000000 | 2024-06-17 11:40AM EDT | 2024-08-09 | 1.99 | 1.70 | 1.90 | 0.00 | - | 343 | 0 | 34.86% |
| SPXW240816P04000000 | 2024-06-17 11:26AM EDT | 2024-08-16 | 2.50 | 2.20 | 2.35 | 0.00 | - | 4 | 0 | 33.66% |
| SPXW240830P04000000 | 2024-06-17 3:58PM EDT | 2024-08-30 | 3.30 | 3.10 | 3.30 | 0.00 | - | 31 | 0 | 31.72% |
| SPXW240920P04000000 | 2024-06-17 11:38AM EDT | 2024-09-20 | 5.40 | 5.00 | 5.20 | 0.00 | - | 1 | 0 | 29.90% |
| SPXW240930P04000000 | 2024-06-17 12:24PM EDT | 2024-09-30 | 6.05 | 5.80 | 6.00 | 0.00 | - | 2 | 0 | 29.07% |
| SPX241018P04000000 | 2024-06-17 2:06PM EDT | 2024-10-18 | 7.65 | 7.70 | 8.10 | 0.00 | - | 5 | 0 | 28.20% |
| SPXW241031P04000000 | 2024-06-04 11:06AM EDT | 2024-10-31 | 12.50 | 9.00 | 9.30 | 0.00 | - | 1 | 0 | 27.45% |
| SPX241115P04000000 | 2024-06-17 2:25PM EDT | 2024-11-15 | 11.25 | 11.30 | 11.70 | 0.00 | - | 3 | 24,195 | 27.13% |
| SPXW241129P04000000 | 2024-06-17 2:19PM EDT | 2024-11-29 | 12.94 | 12.90 | 13.20 | 0.00 | - | 6 | 0 | 26.54% |
| SPX241220P04000000 | 2024-06-17 4:14PM EDT | 2024-12-20 | 15.85 | 15.60 | 15.90 | 0.00 | - | 3,544 | 0 | 25.90% |
| SPXW241231P04000000 | 2024-06-17 2:41PM EDT | 2024-12-31 | 16.45 | 16.50 | 16.80 | 0.00 | - | 4 | 0 | 25.44% |
| SPX250117P04000000 | 2024-06-17 3:47PM EDT | 2025-01-17 | 18.84 | 18.50 | 19.00 | 0.00 | - | 7 | 36,956 | 25.02% |
| SPX250221P04000000 | 2024-06-17 4:04PM EDT | 2025-02-21 | 23.17 | 22.70 | 23.20 | 0.00 | - | 12 | 0 | 24.18% |
| SPX250321P04000000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 26.90 | 26.30 | 26.80 | 0.00 | - | 707 | 0 | 23.66% |
| SPXW250331P04000000 | 2024-06-17 1:54PM EDT | 2025-03-31 | 27.48 | 27.40 | 27.90 | 0.00 | - | 10 | 0 | 23.46% |
| SPX250417P04000000 | 2024-06-13 12:14PM EDT | 2025-04-17 | 30.59 | 29.20 | 30.10 | 0.00 | - | 15 | 8,234 | 23.19% |
| SPX250516P04000000 | 2024-06-17 11:22AM EDT | 2025-05-16 | 34.10 | 32.60 | 33.40 | 0.00 | - | 91 | 0 | 22.70% |
| SPX250620P04000000 | 2024-06-18 1:38AM EDT | 2025-06-20 | 37.00 | 36.60 | 37.10 | +0.30 | +0.82% | 4 | 0 | 22.15% |
| SPX251219P04000000 | 2024-06-17 1:37PM EDT | 2025-12-19 | 59.68 | 58.90 | 60.30 | 0.00 | - | 1,065 | 0 | 20.56% |
| SPX261218P04000000 | 2024-06-17 2:05PM EDT | 2026-12-18 | 96.40 | 94.10 | 99.30 | 0.00 | - | 250 | 0 | 18.54% |
| SPX271217P04000000 | 2024-06-14 3:42PM EDT | 2027-12-17 | 137.55 | 126.50 | 138.50 | 0.00 | - | 251 | 0 | 17.58% |
| SPX281215P04000000 | 2024-06-11 11:16AM EDT | 2028-12-15 | 175.61 | 161.10 | 179.20 | 0.00 | - | 1 | 0 | 17.09% |
| SPX291221P04000000 | 2024-06-07 10:22AM EDT | 2029-12-21 | 206.50 | 193.90 | 214.60 | 0.00 | - | 1 | 4,124 | 16.60% |
© 2024 Yahoo. All rights reserved.