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
1,360.05 -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:4225.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 821.35 | 1,066.70 | 1,076.30 | 0.00 | - | 1 | 1,864 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 2024-06-28 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 2024-07-19 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 0.00% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 2024-08-30 | 949.53 | 1,095.10 | 1,135.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 2024-09-20 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 0.00% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 0.00% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 2024-11-15 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 1,196.91 | 1,317.50 | 1,323.00 | 0.00 | - | 5 | 153 | 32.60% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 2024-12-31 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 969.99 | 1,222.80 | 1,230.80 | 0.00 | - | 18 | 284 | 0.00% |
| SPX250221C04225000 | 2024-05-30 9:43AM EDT | 2025-02-21 | 1,198.64 | 1,399.80 | 1,410.70 | 0.00 | - | 18 | 9 | 37.08% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 987.28 | 1,252.40 | 1,284.50 | 0.00 | - | 16 | 24 | 21.77% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04225000 | 2024-05-29 9:42AM EDT | 2024-06-21 | 1.25 | 0.00 | 0.05 | 0.00 | - | 165 | 646 | 71.48% |
| SPXW240628P04225000 | 2024-06-07 3:15PM EDT | 2024-06-28 | 0.50 | 0.15 | 0.20 | 0.00 | - | 1 | 773 | 50.15% |
| SPXW240719P04225000 | 2024-06-17 9:36AM EDT | 2024-07-19 | 1.25 | 1.05 | 1.15 | 0.00 | - | 135 | 378 | 35.55% |
| SPXW240731P04225000 | 2024-06-04 3:58PM EDT | 2024-07-31 | 3.70 | 1.80 | 1.90 | 0.00 | - | 4 | 222 | 32.25% |
| SPXW240816P04225000 | 2024-06-13 12:05PM EDT | 2024-08-16 | 3.60 | 3.10 | 3.30 | 0.00 | - | 103 | 1,714 | 29.76% |
| SPXW240830P04225000 | 2024-06-14 3:26PM EDT | 2024-08-30 | 5.00 | 4.40 | 4.60 | 0.00 | - | 42 | 15,407 | 28.14% |
| SPX240920P04225000 | 2024-06-17 2:53PM EDT | 2024-09-20 | 6.90 | 6.70 | 7.00 | 0.00 | - | 2 | 4,926 | 26.56% |
| SPXW240930P04225000 | 2024-06-10 3:25PM EDT | 2024-09-30 | 8.77 | 7.80 | 8.10 | 0.00 | - | 2 | 230 | 25.90% |
| SPX241018P04225000 | 2024-06-10 1:49PM EDT | 2024-10-18 | 11.40 | 10.40 | 10.80 | 0.00 | - | 1 | 3,256 | 25.19% |
| SPXW241031P04225000 | 2024-06-12 11:01AM EDT | 2024-10-31 | 11.40 | 12.00 | 12.30 | 0.00 | - | 1 | 81 | 24.55% |
| SPX241115P04225000 | 2024-06-13 9:55AM EDT | 2024-11-15 | 14.60 | 15.00 | 15.40 | 0.00 | - | 2 | 2,942 | 24.35% |
| SPX241220P04225000 | 2024-06-13 12:21PM EDT | 2024-12-20 | 21.20 | 20.30 | 20.60 | 0.00 | - | 2 | 4,069 | 23.32% |
| SPXW241231P04225000 | 2024-05-17 10:21AM EDT | 2024-12-31 | 26.90 | 23.30 | 23.70 | 0.00 | - | 28 | 178 | 23.37% |
| SPX250117P04225000 | 2024-06-17 3:59PM EDT | 2025-01-17 | 24.45 | 23.90 | 24.50 | 0.00 | - | 1 | 6,348 | 22.59% |
| SPX250221P04225000 | 2024-06-06 10:34AM EDT | 2025-02-21 | 31.59 | 29.10 | 29.60 | 0.00 | - | 70 | 168 | 21.89% |
| SPX250321P04225000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 33.90 | 33.60 | 34.10 | 0.00 | - | 5 | 196 | 21.48% |
| SPXW250331P04225000 | 2024-06-12 10:29AM EDT | 2025-03-31 | 33.40 | 35.10 | 35.60 | 0.00 | - | 11 | 243 | 21.33% |
| SPX250417P04225000 | 2024-05-30 12:23PM EDT | 2025-04-17 | 48.77 | 37.40 | 38.40 | 0.00 | - | 36 | 38 | 21.13% |
| SPX250516P04225000 | 2024-06-12 10:14AM EDT | 2025-05-16 | 40.50 | 41.80 | 42.60 | 0.00 | - | 5 | 1,004 | 20.74% |
| SPX250620P04225000 | 2024-06-17 9:49AM EDT | 2025-06-20 | 50.37 | 46.90 | 47.40 | 0.00 | - | 2 | 471 | 20.31% |
© 2024 Yahoo. All rights reserved.