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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4175.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04175000 | 2024-06-06 3:46PM EDT | 2024-06-21 | 1,182.80 | 1,294.50 | 1,312.70 | 0.00 | - | 1 | 0 | 128.87% |
| SPXW240628C04175000 | 2024-05-31 9:55AM EDT | 2024-06-28 | 1,079.05 | 1,303.90 | 1,311.10 | 0.00 | - | 1 | 0 | 85.10% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 2024-07-19 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 2024-08-16 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 2024-08-30 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 0.00% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 2024-09-30 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 2024-10-18 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 0.00% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 2024-11-15 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 0.00% |
| SPXW241231C04175000 | 2024-05-30 9:42AM EDT | 2024-12-31 | 1,211.09 | 1,415.70 | 1,426.20 | 0.00 | - | 100 | 52 | 39.23% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,034.76 | 1,269.30 | 1,277.20 | 0.00 | - | 9 | 6 | 0.00% |
| SPX250221C04175000 | 2024-05-30 9:40AM EDT | 2025-02-21 | 1,244.22 | 1,448.30 | 1,459.20 | 0.00 | - | 2 | 1 | 38.06% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 2025-03-21 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 23.05% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 1,363.81 | 1,494.30 | 1,539.40 | 0.00 | - | - | 0 | 37.11% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04175000 | 2024-06-17 11:08AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8,217 | 74.61% |
| SPXW240628P04175000 | 2024-06-14 1:42PM EDT | 2024-06-28 | 0.42 | 0.10 | 0.20 | 0.00 | - | 120 | 0 | 51.56% |
| SPXW240719P04175000 | 2024-06-17 11:11AM EDT | 2024-07-19 | 1.20 | 0.95 | 1.05 | 0.00 | - | 106 | 0 | 36.63% |
| SPXW240731P04175000 | 2024-06-05 11:49AM EDT | 2024-07-31 | 2.95 | 1.60 | 1.75 | 0.00 | - | 9 | 0 | 33.22% |
| SPXW240816P04175000 | 2024-06-10 4:06PM EDT | 2024-08-16 | 3.77 | 2.90 | 3.10 | 0.00 | - | 100 | 0 | 30.68% |
| SPXW240830P04175000 | 2024-06-14 11:00AM EDT | 2024-08-30 | 4.81 | 4.00 | 4.30 | 0.00 | - | 200 | 228 | 28.97% |
| SPX240920P04175000 | 2024-06-17 2:46PM EDT | 2024-09-20 | 6.40 | 6.30 | 6.50 | 0.00 | - | 94 | 0 | 27.27% |
| SPXW240930P04175000 | 2024-06-13 11:32AM EDT | 2024-09-30 | 7.65 | 7.30 | 7.50 | 0.00 | - | 137 | 0 | 26.56% |
| SPXW241018P04175000 | 2024-06-17 10:40AM EDT | 2024-10-18 | 10.70 | 9.80 | 10.10 | 0.00 | - | 10 | 0 | 25.85% |
| SPXW241031P04175000 | 2024-05-17 3:41PM EDT | 2024-10-31 | 15.55 | 12.50 | 12.90 | 0.00 | - | 2 | 8 | 25.73% |
| SPX241115P04175000 | 2024-06-14 12:46PM EDT | 2024-11-15 | 15.32 | 14.10 | 14.50 | 0.00 | - | 3 | 0 | 24.97% |
| SPX241220P04175000 | 2024-06-17 10:21AM EDT | 2024-12-20 | 20.45 | 19.10 | 19.40 | 0.00 | - | 3 | 0 | 23.88% |
| SPXW241231P04175000 | 2024-06-12 10:02AM EDT | 2024-12-31 | 19.05 | 20.20 | 20.60 | 0.00 | - | 2 | 0 | 23.50% |
| SPX250117P04175000 | 2024-06-14 3:34PM EDT | 2025-01-17 | 23.79 | 22.50 | 23.10 | 0.00 | - | 3 | 1,743 | 23.12% |
| SPX250221P04175000 | 2024-06-17 3:40PM EDT | 2025-02-21 | 27.37 | 27.50 | 27.90 | 0.00 | - | 11 | 0 | 22.37% |
| SPX250321P04175000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 32.10 | 31.70 | 32.20 | 0.00 | - | 8 | 0 | 21.95% |
| SPXW250331P04175000 | 2024-06-13 10:10AM EDT | 2025-03-31 | 32.89 | 33.10 | 33.60 | 0.00 | - | 9 | 0 | 21.79% |
| SPX250417P04175000 | 2024-05-22 3:04PM EDT | 2025-04-17 | 43.17 | 35.30 | 36.20 | 0.00 | - | 20 | 0 | 21.56% |
| SPX250516P04175000 | 2024-05-23 2:44PM EDT | 2025-05-16 | 51.10 | 39.40 | 40.20 | 0.00 | - | - | 0 | 21.16% |
| SPX250620P04175000 | 2024-06-17 2:09PM EDT | 2025-06-20 | 43.90 | 44.20 | 44.80 | 0.00 | - | 27 | 0 | 20.70% |
© 2024 Yahoo. All rights reserved.