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
65,241.64 -626.00 (-0.95%) CMC Crypto 200
1,359.37 -30.03 (-2.16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4100.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04100000 | 2024-06-17 2:43PM EDT | 2024-06-20 | 1,385.20 | 1,367.30 | 1,384.40 | 0.00 | - | 1 | 0 | 141.96% |
| SPX240621C04100000 | 2024-06-17 4:00PM EDT | 2024-06-21 | 1,366.60 | 1,367.70 | 1,385.80 | 0.00 | - | 1 | 5,750 | 128.04% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 1,223.37 | 1,333.30 | 1,342.00 | 0.00 | - | 1 | 49 | 0.00% |
| SPX240719C04100000 | 2024-06-17 2:07PM EDT | 2024-07-19 | 1,405.91 | 1,389.20 | 1,396.50 | 0.00 | - | 1 | 71 | 60.83% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 1,225.70 | 1,360.80 | 1,370.20 | 0.00 | - | 1 | 464 | 0.00% |
| SPXW240830C04100000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,259.14 | 1,412.90 | 1,423.80 | 0.00 | - | 2 | 2 | 50.11% |
| SPXW240920C04100000 | 2024-06-11 9:31AM EDT | 2024-09-20 | 1,301.79 | 1,424.80 | 1,436.00 | 0.00 | - | 10 | 0 | 46.97% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 0.00% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,317.52 | 1,436.80 | 1,441.40 | 0.00 | - | 25 | 5,405 | 34.38% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 1,336.60 | 1,455.20 | 1,460.70 | 0.00 | - | 1 | 114 | 34.60% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 0.00% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,230.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620C04100000 | 2024-06-14 10:50AM EDT | 2025-06-20 | 1,519.30 | 1,560.10 | 1,605.20 | 0.00 | - | 1 | 0 | 38.00% |
| SPX251219C04100000 | 2024-06-14 11:07AM EDT | 2025-12-19 | 1,608.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,598 | 0.00% |
| SPX261218C04100000 | 2024-05-06 12:02PM EDT | 2026-12-18 | 1,531.00 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04100000 | 2024-06-14 4:04PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 791 | 0 | 158.59% |
| SPXW240620P04100000 | 2024-06-17 4:12PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 400 | 0 | 91.41% |
| SPX240621P04100000 | 2024-06-17 3:42PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 67 | 33,276 | 79.30% |
| SPXW240624P04100000 | 2024-06-17 3:26PM EDT | 2024-06-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4,840 | 0 | 59.96% |
| SPXW240625P04100000 | 2024-06-17 9:44AM EDT | 2024-06-25 | 0.15 | 0.00 | 0.10 | 0.00 | - | 5 | 5,353 | 58.98% |
| SPXW240626P04100000 | 2024-06-14 2:42PM EDT | 2024-06-26 | 0.20 | 0.05 | 0.10 | 0.00 | - | 295 | 0 | 57.23% |
| SPXW240627P04100000 | 2024-06-14 9:43AM EDT | 2024-06-27 | 0.25 | 0.05 | 0.15 | 0.00 | - | 10 | 4,646 | 55.57% |
| SPXW240628P04100000 | 2024-06-18 7:01AM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 20 | 0 | 52.98% |
| SPXW240701P04100000 | 2024-06-12 3:48PM EDT | 2024-07-01 | 0.40 | 0.10 | 0.20 | 0.00 | - | 3 | 131 | 49.76% |
| SPXW240702P04100000 | 2024-06-13 3:05PM EDT | 2024-07-02 | 0.40 | 0.15 | 0.25 | 0.00 | - | 30 | 0 | 49.05% |
| SPXW240703P04100000 | 2024-06-17 1:13PM EDT | 2024-07-03 | 0.37 | 0.20 | 0.30 | 0.00 | - | 9 | 215 | 48.29% |
| SPXW240705P04100000 | 2024-06-14 10:34AM EDT | 2024-07-05 | 0.69 | 0.25 | 0.35 | 0.00 | - | 1 | 157 | 46.19% |
| SPXW240708P04100000 | 2024-06-14 1:22PM EDT | 2024-07-08 | 0.60 | 0.35 | 0.45 | 0.00 | - | 55 | 0 | 43.82% |
| SPXW240709P04100000 | 2024-06-14 2:36PM EDT | 2024-07-09 | 0.70 | 0.35 | 0.50 | 0.00 | - | 16 | 75 | 43.27% |
| SPXW240710P04100000 | 2024-06-14 11:00AM EDT | 2024-07-10 | 0.89 | 0.40 | 0.50 | 0.00 | - | 5 | 0 | 42.32% |
| SPXW240711P04100000 | 2024-06-13 11:03AM EDT | 2024-07-11 | 0.75 | 0.50 | 0.60 | 0.00 | - | 3 | 8 | 42.21% |
| SPXW240712P04100000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 0.67 | 0.55 | 0.65 | 0.00 | - | 50 | 0 | 41.70% |
| SPXW240715P04100000 | 2024-06-17 1:26PM EDT | 2024-07-15 | 0.84 | 0.60 | 0.75 | 0.00 | - | 3 | 40 | 40.00% |
| SPXW240717P04100000 | 2024-06-17 1:22PM EDT | 2024-07-17 | 0.85 | 0.70 | 0.85 | 0.00 | - | 5 | 28 | 39.18% |
| SPXW240718P04100000 | 2024-06-14 10:56AM EDT | 2024-07-18 | 1.27 | 0.75 | 0.90 | 0.00 | - | 10 | 0 | 38.78% |
| SPX240719P04100000 | 2024-06-17 4:10PM EDT | 2024-07-19 | 1.00 | 0.80 | 0.95 | 0.00 | - | 3,522 | 15,020 | 38.40% |
| SPXW240724P04100000 | 2024-06-14 2:56PM EDT | 2024-07-24 | 1.45 | 1.00 | 1.15 | 0.00 | - | - | 0 | 36.50% |
| SPXW240726P04100000 | 2024-06-12 9:47AM EDT | 2024-07-26 | 1.44 | 1.20 | 1.30 | 0.00 | - | 7 | 33 | 36.06% |
| SPXW240731P04100000 | 2024-06-17 2:27PM EDT | 2024-07-31 | 1.60 | 1.45 | 1.60 | 0.00 | - | 500 | 8,876 | 34.81% |
| SPXW240802P04100000 | 2024-06-14 11:16AM EDT | 2024-08-02 | 2.25 | 1.60 | 1.75 | 0.00 | - | 2 | 63 | 34.42% |
| SPXW240809P04100000 | 2024-06-14 9:39AM EDT | 2024-08-09 | 2.35 | 2.00 | 2.15 | 0.00 | - | 2 | 11 | 32.91% |
| SPXW240816P04100000 | 2024-06-17 10:15AM EDT | 2024-08-16 | 3.00 | 2.55 | 2.70 | 0.00 | - | 9 | 0 | 31.88% |
| SPXW240830P04100000 | 2024-06-17 12:52PM EDT | 2024-08-30 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 30.10% |
| SPX240920P04100000 | 2024-06-17 2:53PM EDT | 2024-09-20 | 5.80 | 5.70 | 5.90 | 0.00 | - | 3,242 | 0 | 28.39% |
| SPXW240930P04100000 | 2024-06-10 12:32PM EDT | 2024-09-30 | 7.50 | 6.60 | 6.80 | 0.00 | - | 4 | 0 | 27.63% |
| SPXW241018P04100000 | 2024-06-11 1:00PM EDT | 2024-10-18 | 9.90 | 8.90 | 9.20 | 0.00 | - | 1 | 12 | 26.86% |
| SPXW241031P04100000 | 2024-06-06 10:46AM EDT | 2024-10-31 | 11.61 | 10.20 | 10.50 | 0.00 | - | 20 | 2,214 | 26.15% |
| SPX241115P04100000 | 2024-06-17 3:39PM EDT | 2024-11-15 | 12.91 | 12.80 | 13.20 | 0.00 | - | 108 | 3,803 | 25.89% |
| SPXW241129P04100000 | 2024-06-05 2:43PM EDT | 2024-11-29 | 16.70 | 14.60 | 15.00 | 0.00 | - | - | 11 | 25.38% |
| SPX241220P04100000 | 2024-06-17 12:39PM EDT | 2024-12-20 | 17.86 | 17.50 | 17.80 | 0.00 | - | 3 | 0 | 24.74% |
| SPXW241231P04100000 | 2024-06-14 3:20PM EDT | 2024-12-31 | 19.50 | 18.50 | 18.90 | 0.00 | - | 49 | 1,188 | 24.34% |
| SPX250117P04100000 | 2024-06-17 3:20PM EDT | 2025-01-17 | 20.72 | 20.70 | 21.30 | 0.00 | - | 225 | 6,081 | 23.95% |
| SPX250221P04100000 | 2024-06-17 2:48PM EDT | 2025-02-21 | 25.39 | 25.30 | 25.80 | 0.00 | - | 2 | 1,247 | 23.15% |
| SPX250321P04100000 | 2024-06-17 3:54PM EDT | 2025-03-21 | 29.80 | 29.30 | 29.80 | 0.00 | - | 5 | 11,049 | 22.69% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 2025-03-31 | 35.30 | 32.00 | 33.50 | 0.00 | - | 1 | 3 | 22.92% |
| SPX250417P04100000 | 2024-06-14 3:53PM EDT | 2025-04-17 | 35.01 | 32.50 | 33.50 | 0.00 | - | 54 | 298 | 22.27% |
| SPX250516P04100000 | 2024-06-10 3:59PM EDT | 2025-05-16 | 38.08 | 36.30 | 37.20 | 0.00 | - | 4 | 7 | 21.83% |
| SPX250620P04100000 | 2024-06-12 9:35AM EDT | 2025-06-20 | 40.10 | 40.80 | 41.40 | 0.00 | - | 5 | 0 | 21.33% |
| SPX251219P04100000 | 2024-06-17 1:16PM EDT | 2025-12-19 | 66.86 | 65.40 | 67.00 | 0.00 | - | 39 | 8,589 | 19.91% |
| SPX261218P04100000 | 2024-06-13 3:18PM EDT | 2026-12-18 | 108.51 | 103.50 | 109.10 | 0.00 | - | 100 | 0 | 18.03% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 20.17% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 19.54% |
© 2024 Yahoo. All rights reserved.