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
65,223.04 -653.54 (-0.99%) CMC Crypto 200
1,360.05 -29.35 (-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:4150.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04150000 | 2024-06-14 9:30AM EDT | 2024-06-21 | 1,268.49 | 1,323.10 | 1,330.10 | 0.00 | - | 3 | 18 | 122.55% |
| SPXW240628C04150000 | 2024-04-09 11:17AM EDT | 2024-06-28 | 1,078.92 | 1,086.60 | 1,095.40 | 0.00 | - | 2 | 15 | 0.00% |
| SPX240719C04150000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,000.52 | 1,119.90 | 1,126.10 | 0.00 | - | 1 | 45 | 0.00% |
| SPX240816C04150000 | 2024-06-10 1:00PM EDT | 2024-08-16 | 1,243.10 | 1,356.30 | 1,363.60 | 0.00 | - | 1 | 260 | 50.72% |
| SPX240920C04150000 | 2024-02-20 4:37PM EDT | 2024-09-20 | 950.56 | 1,199.80 | 1,209.30 | 0.00 | - | 1 | 473 | 0.00% |
| SPXW240930C04150000 | 2024-03-15 11:27AM EDT | 2024-09-30 | 1,099.90 | 1,063.50 | 1,107.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C04150000 | 2024-03-19 10:15AM EDT | 2024-10-18 | 1,122.87 | 975.00 | 992.70 | 0.00 | - | 1 | 181 | 0.00% |
| SPX241115C04150000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 977.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241220C04150000 | 2024-04-25 11:51AM EDT | 2024-12-20 | 1,016.57 | 1,273.20 | 1,280.30 | 0.00 | - | 55 | 3,565 | 0.00% |
| SPXW241231C04150000 | 2024-05-30 9:40AM EDT | 2024-12-31 | 1,234.42 | 1,437.60 | 1,448.40 | 0.00 | - | 2 | 1 | 39.51% |
| SPX250117C04150000 | 2024-04-25 4:12PM EDT | 2025-01-17 | 1,111.89 | 1,292.50 | 1,300.50 | 0.00 | - | 2 | 337 | 0.00% |
| SPX250221C04150000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 1,266.65 | 1,469.70 | 1,480.60 | 0.00 | - | 21 | 9 | 38.29% |
| SPX250321C04150000 | 2024-02-06 3:40PM EDT | 2025-03-21 | 1,030.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX250620C04150000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 949.08 | 1,014.80 | 1,027.30 | 0.00 | - | 1 | 51 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04150000 | 2024-06-13 4:11PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1,017 | 14,140 | 76.17% |
| SPXW240628P04150000 | 2024-06-12 3:28PM EDT | 2024-06-28 | 0.45 | 0.10 | 0.20 | 0.00 | - | 50 | 12,315 | 52.64% |
| SPXW240705P04150000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 0.49 | 0.30 | 0.40 | 0.00 | - | 2 | 207 | 45.00% |
| SPXW240712P04150000 | 2024-06-17 12:45PM EDT | 2024-07-12 | 0.80 | 0.60 | 0.70 | 0.00 | - | 20 | 419 | 40.42% |
| SPX240719P04150000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 1.00 | 0.90 | 1.00 | 0.00 | - | 48 | 7,019 | 37.16% |
| SPXW240726P04150000 | 2024-06-10 3:34PM EDT | 2024-07-26 | 1.78 | 1.25 | 1.35 | 0.00 | - | 16 | 165 | 34.85% |
| SPXW240731P04150000 | 2024-06-12 4:01PM EDT | 2024-07-31 | 1.92 | 1.60 | 1.70 | 0.00 | - | 6 | 1,015 | 33.75% |
| SPXW240802P04150000 | 2024-06-17 4:05PM EDT | 2024-08-02 | 1.90 | 1.75 | 1.90 | 0.00 | - | 4 | 25 | 33.47% |
| SPXW240809P04150000 | 2024-06-13 3:09PM EDT | 2024-08-09 | 2.45 | 2.15 | 2.35 | 0.00 | - | 43 | 82 | 32.05% |
| SPX240816P04150000 | 2024-06-13 3:53PM EDT | 2024-08-16 | 3.00 | 2.70 | 2.90 | 0.00 | - | 1 | 5,668 | 30.99% |
| SPXW240830P04150000 | 2024-06-17 12:32PM EDT | 2024-08-30 | 4.10 | 3.90 | 4.10 | 0.00 | - | 24 | 1,384 | 29.32% |
| SPXW240920P04150000 | 2024-06-17 4:04PM EDT | 2024-09-20 | 6.40 | 6.20 | 6.40 | 0.00 | - | 62 | 869 | 27.72% |
| SPXW240930P04150000 | 2024-06-17 3:40PM EDT | 2024-09-30 | 7.05 | 7.00 | 7.30 | 0.00 | - | 2 | 737 | 26.94% |
| SPX241018P04150000 | 2024-06-17 11:04AM EDT | 2024-10-18 | 9.86 | 9.40 | 9.80 | 0.00 | - | 8 | 781 | 26.19% |
| SPXW241031P04150000 | 2024-06-03 3:49PM EDT | 2024-10-31 | 14.77 | 10.90 | 11.20 | 0.00 | - | 5 | 30 | 25.52% |
| SPX241115P04150000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 13.95 | 13.70 | 14.10 | 0.00 | - | 5 | 3,592 | 25.30% |
| SPXW241129P04150000 | 2024-06-13 10:13AM EDT | 2024-11-29 | 15.26 | 15.50 | 15.90 | 0.00 | - | 2 | 303 | 24.78% |
| SPX241220P04150000 | 2024-06-17 1:16PM EDT | 2024-12-20 | 18.80 | 18.60 | 18.90 | 0.00 | - | 30 | 13,425 | 24.18% |
| SPXW241231P04150000 | 2024-06-11 1:24PM EDT | 2024-12-31 | 21.23 | 19.70 | 20.00 | 0.00 | - | 46 | 1,309 | 23.78% |
| SPX250117P04150000 | 2024-06-14 1:26PM EDT | 2025-01-17 | 23.00 | 21.90 | 22.40 | 0.00 | - | 12 | 5,872 | 23.38% |
| SPX250221P04150000 | 2024-06-13 3:26PM EDT | 2025-02-21 | 26.40 | 26.80 | 27.30 | 0.00 | - | 3 | 879 | 22.66% |
| SPX250321P04150000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 31.40 | 31.00 | 31.40 | 0.00 | - | 72 | 2,581 | 22.20% |
| SPXW250331P04150000 | 2024-06-14 2:49PM EDT | 2025-03-31 | 34.21 | 32.30 | 32.80 | 0.00 | - | 1 | 2 | 22.04% |
| SPX250417P04150000 | 2024-06-07 1:47PM EDT | 2025-04-17 | 35.82 | 34.40 | 35.30 | 0.00 | - | 100 | 3,994 | 21.80% |
| SPX250516P04150000 | 2024-06-12 2:44PM EDT | 2025-05-16 | 38.00 | 38.40 | 39.20 | 0.00 | - | 50 | 456 | 21.38% |
| SPX250620P04150000 | 2024-06-17 2:04PM EDT | 2025-06-20 | 42.80 | 43.10 | 43.70 | 0.00 | - | 34 | 1,427 | 20.92% |
| SPX251219P04150000 | 2024-06-14 9:36AM EDT | 2025-12-19 | 72.97 | 69.00 | 70.50 | 0.00 | - | 4 | 153 | 19.58% |
© 2024 Yahoo. All rights reserved.