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
65,455.17 -464.76 (-0.71%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4075.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04075000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 1,253.60 | 1,394.20 | 1,410.90 | 0.00 | - | 3 | 1,642 | 134.34% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 2024-06-28 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240719C04075000 | 2024-06-14 10:56AM EDT | 2024-07-19 | 1,361.92 | 1,414.40 | 1,421.80 | 0.00 | - | 2 | 11 | 62.05% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240920C04075000 | 2024-06-13 9:55AM EDT | 2024-09-20 | 1,407.54 | 1,449.70 | 1,460.60 | 0.00 | - | 8 | 0 | 47.64% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 0.00% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,342.09 | 1,460.00 | 1,465.50 | 0.00 | - | 240 | 266 | 34.79% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04075000 | 2024-06-17 1:34PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 285 | 6,667 | 80.86% |
| SPXW240628P04075000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.30 | 0.05 | 0.15 | 0.00 | - | 70 | 0 | 54.00% |
| SPXW240719P04075000 | 2024-06-14 2:56PM EDT | 2024-07-19 | 1.20 | 0.80 | 0.90 | 0.00 | - | 20 | 2,476 | 38.90% |
| SPXW240731P04075000 | 2024-06-12 2:54PM EDT | 2024-07-31 | 1.70 | 1.40 | 1.50 | 0.00 | - | 3 | 1,283 | 35.19% |
| SPX240816P04075000 | 2024-06-17 3:54PM EDT | 2024-08-16 | 2.65 | 2.40 | 2.60 | 0.00 | - | 138 | 0 | 32.31% |
| SPXW240830P04075000 | 2024-06-07 12:55PM EDT | 2024-08-30 | 4.30 | 3.50 | 3.70 | 0.00 | - | 1 | 0 | 30.55% |
| SPXW240920P04075000 | 2024-06-14 2:17PM EDT | 2024-09-20 | 6.40 | 5.60 | 5.70 | 0.00 | - | 25 | 0 | 28.76% |
| SPXW240930P04075000 | 2024-06-17 12:34PM EDT | 2024-09-30 | 6.50 | 6.40 | 6.60 | 0.00 | - | 20 | 0 | 28.00% |
| SPX241018P04075000 | 2024-06-12 12:34PM EDT | 2024-10-18 | 8.15 | 8.50 | 8.90 | 0.00 | - | 5 | 0 | 27.19% |
| SPXW241031P04075000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 14.00 | 9.90 | 10.20 | 0.00 | - | 5 | 32 | 26.48% |
| SPX241115P04075000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 13.14 | 12.40 | 12.80 | 0.00 | - | 4 | 369 | 26.20% |
| SPX241220P04075000 | 2024-06-14 11:05AM EDT | 2024-12-20 | 18.20 | 17.00 | 17.30 | 0.00 | - | 90 | 0 | 25.03% |
| SPXW241231P04075000 | 2024-06-04 9:38AM EDT | 2024-12-31 | 22.54 | 18.00 | 18.40 | 0.00 | - | 50 | 80 | 24.63% |
| SPX250117P04075000 | 2024-06-14 3:23PM EDT | 2025-01-17 | 21.25 | 20.20 | 20.70 | 0.00 | - | 1,368 | 0 | 24.21% |
| SPX250221P04075000 | 2024-06-17 1:54PM EDT | 2025-02-21 | 24.60 | 24.60 | 25.10 | 0.00 | - | 1 | 821 | 23.40% |
| SPX250321P04075000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 28.80 | 28.50 | 29.00 | 0.00 | - | 54 | 614 | 22.93% |
| SPXW250331P04075000 | 2024-06-07 10:23AM EDT | 2025-03-31 | 31.35 | 29.70 | 30.20 | 0.00 | - | 45 | 115 | 22.74% |
| SPX250417P04075000 | 2024-06-12 12:54PM EDT | 2025-04-17 | 30.87 | 31.70 | 32.60 | 0.00 | - | 270 | 270 | 22.49% |
| SPX250516P04075000 | 2024-05-23 1:52PM EDT | 2025-05-16 | 44.50 | 35.40 | 36.10 | 0.00 | - | 1 | 0 | 22.03% |
| SPX250620P04075000 | 2024-06-17 2:04PM EDT | 2025-06-20 | 39.50 | 39.70 | 40.20 | 0.00 | - | 12 | 4,792 | 21.52% |
© 2024 Yahoo. All rights reserved.