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
65,221.54 -665.61 (-1.01%) CMC Crypto 200
1,360.21 -29.20 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04200000 | 2024-05-31 9:56AM EDT | 2024-06-21 | 1,050.75 | 1,270.10 | 1,285.40 | 0.00 | - | 4 | 7 | 123.09% |
| SPXW240628C04200000 | 2024-06-11 12:36PM EDT | 2024-06-28 | 1,156.76 | 1,276.40 | 1,283.90 | 0.00 | - | 1 | 69 | 79.41% |
| SPXW240719C04200000 | 2024-06-12 4:11PM EDT | 2024-07-19 | 1,241.83 | 1,289.60 | 1,297.10 | 0.00 | - | 3 | 7 | 56.94% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 1,142.18 | 1,249.70 | 1,265.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 0.00% |
| SPX240920C04200000 | 2024-05-28 10:31AM EDT | 2024-09-20 | 1,175.35 | 1,326.60 | 1,337.50 | 0.00 | - | 1 | 3,916 | 44.31% |
| SPXW240930C04200000 | 2024-06-12 12:25PM EDT | 2024-09-30 | 1,297.35 | 1,331.80 | 1,342.80 | 0.00 | - | 2 | 358 | 43.16% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPXW241031C04200000 | 2024-05-31 2:50PM EDT | 2024-10-31 | 1,117.91 | 1,352.90 | 1,364.10 | 0.00 | - | 10 | 10 | 41.27% |
| SPX241115C04200000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 1,228.00 | 1,362.80 | 1,373.70 | 0.00 | - | 18 | 1,657 | 40.51% |
| SPX241220C04200000 | 2024-06-17 11:33AM EDT | 2024-12-20 | 1,356.00 | 1,382.50 | 1,393.40 | 0.00 | - | 4 | 13,777 | 38.86% |
| SPXW241231C04200000 | 2024-05-30 9:43AM EDT | 2024-12-31 | 1,188.04 | 1,390.10 | 1,400.80 | 0.00 | - | 18 | 16 | 38.59% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,246.00 | 1,254.00 | 0.00 | - | 93 | 76 | 0.00% |
| SPX250221C04200000 | 2024-05-30 9:42AM EDT | 2025-02-21 | 1,221.24 | 1,422.40 | 1,433.40 | 0.00 | - | 100 | 56 | 37.43% |
| SPX250321C04200000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 1,419.66 | 1,421.60 | 1,465.10 | 0.00 | - | 3 | 53 | 38.20% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 0.00% |
| SPX250620C04200000 | 2024-06-14 12:06PM EDT | 2025-06-20 | 1,434.11 | 1,469.40 | 1,514.60 | 0.00 | - | 1 | 607 | 36.62% |
| SPX251219C04200000 | 2024-06-14 11:08AM EDT | 2025-12-19 | 1,522.84 | 0.00 | 0.00 | 0.00 | - | 2 | 1,818 | 0.00% |
| SPX261218C04200000 | 2024-06-03 10:20AM EDT | 2026-12-18 | 1,567.90 | 0.00 | 0.00 | 0.00 | - | 50 | 1,852 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 1,872.84 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04200000 | 2024-06-14 4:04PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,325 | 1,950 | 146.09% |
| SPXW240620P04200000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 891 | 1,477 | 84.38% |
| SPXW240621P04200000 | 2024-06-17 10:29AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | 0.00 | - | 20 | 1,378 | 73.05% |
| SPXW240624P04200000 | 2024-06-18 2:17AM EDT | 2024-06-24 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 2 | 224 | 58.01% |
| SPXW240625P04200000 | 2024-06-14 9:42AM EDT | 2024-06-25 | 0.20 | 0.00 | 0.10 | 0.00 | - | 8 | 251 | 54.30% |
| SPXW240626P04200000 | 2024-06-14 1:08PM EDT | 2024-06-26 | 0.30 | 0.05 | 0.10 | 0.00 | - | 1 | 292 | 52.73% |
| SPXW240627P04200000 | 2024-06-17 3:15PM EDT | 2024-06-27 | 0.20 | 0.05 | 0.15 | 0.00 | - | 295 | 545 | 51.27% |
| SPXW240628P04200000 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.45 | 0.10 | 0.20 | 0.00 | - | 7 | 5,046 | 50.54% |
| SPXW240701P04200000 | 2024-06-17 2:50PM EDT | 2024-07-01 | 0.35 | 0.15 | 0.25 | 0.00 | - | 4 | 359 | 46.85% |
| SPXW240702P04200000 | 2024-06-14 3:15PM EDT | 2024-07-02 | 0.55 | 0.20 | 0.30 | 0.00 | - | 10 | 926 | 46.05% |
| SPXW240703P04200000 | 2024-06-17 9:59AM EDT | 2024-07-03 | 0.55 | 0.25 | 0.35 | 0.00 | - | 1 | 924 | 45.24% |
| SPXW240705P04200000 | 2024-06-17 1:16PM EDT | 2024-07-05 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 607 | 43.71% |
| SPXW240708P04200000 | 2024-06-14 11:22AM EDT | 2024-07-08 | 0.90 | 0.40 | 0.55 | 0.00 | - | 10 | 0 | 41.31% |
| SPXW240709P04200000 | 2024-06-11 10:11AM EDT | 2024-07-09 | 0.77 | 0.45 | 0.60 | 0.00 | - | 33 | 77 | 40.72% |
| SPXW240710P04200000 | 2024-06-10 3:34PM EDT | 2024-07-10 | 0.83 | 0.50 | 0.60 | 0.00 | - | 1 | 36 | 39.83% |
| SPXW240711P04200000 | 2024-06-10 12:20PM EDT | 2024-07-11 | 1.00 | 0.60 | 0.75 | 0.00 | - | 1 | 36 | 39.93% |
| SPXW240712P04200000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 0.85 | 0.65 | 0.80 | 0.00 | - | 24 | 391 | 39.40% |
| SPXW240715P04200000 | 2024-06-12 10:56AM EDT | 2024-07-15 | 1.03 | 0.75 | 0.90 | 0.00 | - | 1 | 3 | 37.72% |
| SPXW240716P04200000 | 2024-06-17 1:16PM EDT | 2024-07-16 | 1.00 | 0.75 | 0.95 | 0.00 | - | 6 | 782 | 37.29% |
| SPXW240717P04200000 | 2024-06-17 11:17AM EDT | 2024-07-17 | 1.10 | 0.85 | 0.95 | 0.00 | - | 6 | 34 | 36.66% |
| SPXW240718P04200000 | 2024-06-07 1:38AM EDT | 2024-07-18 | 1.75 | 0.90 | 1.05 | 0.00 | - | 1 | 2 | 36.48% |
| SPXW240719P04200000 | 2024-06-17 12:23PM EDT | 2024-07-19 | 1.20 | 1.00 | 1.10 | 0.00 | - | 8 | 2,212 | 36.10% |
| SPXW240724P04200000 | 2024-06-17 12:47PM EDT | 2024-07-24 | 1.40 | 1.20 | 1.30 | 0.00 | - | 38 | 52 | 34.24% |
| SPXW240725P04200000 | 2024-06-11 12:29PM EDT | 2024-07-25 | 1.88 | 1.25 | 1.40 | 0.00 | - | - | 1 | 34.09% |
| SPXW240726P04200000 | 2024-06-17 3:33PM EDT | 2024-07-26 | 1.43 | 1.40 | 1.50 | 0.00 | - | 5 | 0 | 33.93% |
| SPXW240731P04200000 | 2024-06-14 3:26PM EDT | 2024-07-31 | 2.11 | 1.70 | 1.85 | 0.00 | - | 109 | 2,764 | 32.79% |
| SPXW240802P04200000 | 2024-06-13 3:27PM EDT | 2024-08-02 | 2.11 | 1.90 | 2.05 | 0.00 | - | 22 | 134 | 32.50% |
| SPXW240809P04200000 | 2024-06-17 11:20AM EDT | 2024-08-09 | 2.65 | 2.35 | 2.50 | 0.00 | - | 20 | 56 | 31.08% |
| SPX240816P04200000 | 2024-06-17 3:25PM EDT | 2024-08-16 | 2.95 | 2.95 | 3.10 | 0.00 | - | 2 | 9,597 | 30.09% |
| SPXW240830P04200000 | 2024-06-17 2:43PM EDT | 2024-08-30 | 4.30 | 4.20 | 4.40 | 0.00 | - | 8 | 10,595 | 28.51% |
| SPX240920P04200000 | 2024-06-17 3:32PM EDT | 2024-09-20 | 6.40 | 6.50 | 6.80 | 0.00 | - | 152 | 25,152 | 26.95% |
| SPXW240930P04200000 | 2024-06-13 12:57PM EDT | 2024-09-30 | 8.00 | 7.60 | 7.80 | 0.00 | - | 343 | 3,159 | 26.24% |
| SPX241018P04200000 | 2024-06-17 1:02PM EDT | 2024-10-18 | 10.20 | 10.10 | 10.40 | 0.00 | - | 3 | 24,193 | 25.50% |
| SPXW241031P04200000 | 2024-06-17 10:27AM EDT | 2024-10-31 | 12.90 | 11.60 | 11.90 | 0.00 | - | 5 | 372 | 24.87% |
| SPX241115P04200000 | 2024-06-18 5:51AM EDT | 2024-11-15 | 14.80 | 14.60 | 15.00 | +0.50 | +3.50% | 1 | 7,056 | 24.68% |
| SPXW241129P04200000 | 2024-06-17 2:26PM EDT | 2024-11-29 | 16.35 | 16.50 | 16.80 | 0.00 | - | 2 | 131 | 24.16% |
| SPX241220P04200000 | 2024-06-17 9:46AM EDT | 2024-12-20 | 21.50 | 19.70 | 20.00 | 0.00 | - | 62 | 34,865 | 23.60% |
| SPXW241231P04200000 | 2024-06-12 10:02AM EDT | 2024-12-31 | 19.60 | 20.80 | 21.20 | 0.00 | - | 2 | 470 | 23.22% |
| SPX250117P04200000 | 2024-06-17 3:33PM EDT | 2025-01-17 | 23.12 | 23.20 | 23.80 | 0.00 | - | 725 | 12,017 | 22.86% |
| SPX250221P04200000 | 2024-06-13 10:45AM EDT | 2025-02-21 | 28.62 | 28.30 | 28.70 | 0.00 | - | 4 | 3,072 | 22.12% |
| SPX250321P04200000 | 2024-06-17 3:54PM EDT | 2025-03-21 | 33.20 | 32.70 | 33.10 | 0.00 | - | 6 | 3,976 | 21.71% |
| SPXW250331P04200000 | 2024-06-17 2:42PM EDT | 2025-03-31 | 34.05 | 34.10 | 34.60 | 0.00 | - | 24 | 379 | 21.56% |
| SPX250417P04200000 | 2024-06-17 2:09PM EDT | 2025-04-17 | 36.30 | 36.30 | 37.40 | 0.00 | - | 2 | 1,940 | 21.36% |
| SPX250516P04200000 | 2024-06-14 1:54PM EDT | 2025-05-16 | 43.05 | 40.70 | 41.40 | 0.00 | - | 160 | 319 | 20.95% |
| SPX250620P04200000 | 2024-06-17 1:17PM EDT | 2025-06-20 | 46.10 | 45.60 | 46.20 | 0.00 | - | 3 | 0 | 20.52% |
| SPX251219P04200000 | 2024-06-17 1:16PM EDT | 2025-12-19 | 74.16 | 72.70 | 74.30 | 0.00 | - | 2 | 11,133 | 19.26% |
| SPX261218P04200000 | 2024-06-17 3:58PM EDT | 2026-12-18 | 116.24 | 112.80 | 120.00 | 0.00 | - | 1 | 2,428 | 17.54% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 3.13% |
| SPX281215P04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 215.58 | 188.30 | 208.20 | 0.00 | - | 2 | 632 | 16.27% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 2029-12-21 | 250.00 | 0.00 | 0.00 | 0.00 | - | 175 | 325 | 1.56% |
© 2024 Yahoo. All rights reserved.