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
65,434.03 -505.71 (-0.77%) CMC Crypto 200
1,360.46 -28.95 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4250.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04250000 | 2024-06-14 12:00PM EDT | 2024-06-20 | 1,169.04 | 1,217.30 | 1,235.50 | 0.00 | - | - | 0 | 129.64% |
| SPX240621C04250000 | 2024-06-04 12:53PM EDT | 2024-06-21 | 1,031.06 | 1,219.30 | 1,237.50 | 0.00 | - | 2 | 0 | 120.80% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,183.40 | 1,190.40 | 0.00 | - | 1 | 91 | 0.00% |
| SPX240719C04250000 | 2024-06-03 10:00AM EDT | 2024-07-19 | 1,073.06 | 1,241.50 | 1,248.80 | 0.00 | - | 1 | 0 | 55.91% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,127.80 | 1,143.10 | 0.00 | - | 2 | 937 | 0.00% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPXW240930C04250000 | 2024-06-12 12:25PM EDT | 2024-09-30 | 1,248.85 | 1,285.00 | 1,295.90 | 0.00 | - | 88 | 0 | 42.30% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,166.90 | 1,183.80 | 0.00 | - | 4 | 1,588 | 0.00% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 0.00% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,210.10 | 1,220.20 | 0.00 | - | 2 | 1,424 | 0.00% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,200.40 | 1,206.80 | 0.00 | - | 34 | 2,736 | 0.00% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 0.00% |
| SPX250321C04250000 | 2024-06-17 12:21PM EDT | 2025-03-21 | 1,365.29 | 1,376.20 | 1,419.10 | 0.00 | - | 2 | 0 | 37.42% |
| SPX250620C04250000 | 2024-06-14 11:07AM EDT | 2025-06-20 | 1,388.58 | 1,426.40 | 1,471.50 | 0.00 | - | 1 | 0 | 36.07% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04250000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 648 | 3,026 | 139.84% |
| SPXW240620P04250000 | 2024-06-17 4:09PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 0 | 80.86% |
| SPX240621P04250000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 334 | 0 | 69.92% |
| SPXW240624P04250000 | 2024-06-17 2:08PM EDT | 2024-06-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,925 | 0 | 55.66% |
| SPXW240625P04250000 | 2024-05-23 3:51PM EDT | 2024-06-25 | 1.70 | 0.00 | 0.10 | 0.00 | - | - | 21 | 51.95% |
| SPXW240626P04250000 | 2024-06-17 2:26PM EDT | 2024-06-26 | 0.20 | 0.05 | 0.15 | 0.00 | - | 68 | 0 | 51.76% |
| SPXW240627P04250000 | 2024-06-07 11:00AM EDT | 2024-06-27 | 0.50 | 0.10 | 0.20 | 0.00 | - | 10 | 22 | 50.78% |
| SPXW240628P04250000 | 2024-06-14 10:32AM EDT | 2024-06-28 | 0.55 | 0.15 | 0.25 | 0.00 | - | 10 | 0 | 50.68% |
| SPXW240701P04250000 | 2024-06-14 11:46AM EDT | 2024-07-01 | 0.67 | 0.20 | 0.30 | 0.00 | - | 50 | 963 | 45.70% |
| SPXW240702P04250000 | 2024-06-07 3:54PM EDT | 2024-07-02 | 0.64 | 0.25 | 0.35 | 0.00 | - | 1 | 0 | 44.80% |
| SPXW240703P04250000 | 2024-06-17 12:47PM EDT | 2024-07-03 | 0.50 | 0.30 | 0.35 | 0.00 | - | 3 | 86 | 43.38% |
| SPXW240705P04250000 | 2024-06-17 10:16AM EDT | 2024-07-05 | 0.70 | 0.40 | 0.45 | 0.00 | - | 153 | 331 | 41.92% |
| SPXW240708P04250000 | 2024-06-14 11:22AM EDT | 2024-07-08 | 0.99 | 0.45 | 0.55 | 0.00 | - | 5 | 0 | 39.62% |
| SPXW240709P04250000 | 2024-06-12 9:46AM EDT | 2024-07-09 | 0.75 | 0.50 | 0.65 | 0.00 | - | 189 | 65 | 39.40% |
| SPXW240710P04250000 | 2024-06-17 2:08PM EDT | 2024-07-10 | 0.71 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 38.54% |
| SPXW240711P04250000 | 2024-06-05 11:42AM EDT | 2024-07-11 | 1.50 | 0.65 | 0.80 | 0.00 | - | - | 160 | 38.59% |
| SPXW240712P04250000 | 2024-06-17 3:35PM EDT | 2024-07-12 | 0.90 | 0.70 | 0.80 | 0.00 | - | 119 | 0 | 37.81% |
| SPXW240717P04250000 | 2024-06-17 2:23PM EDT | 2024-07-17 | 1.10 | 0.90 | 1.05 | 0.00 | - | 742 | 0 | 35.58% |
| SPXW240718P04250000 | 2024-06-14 10:55AM EDT | 2024-07-18 | 1.52 | 0.95 | 1.10 | 0.00 | - | 35 | 0 | 35.20% |
| SPXW240719P04250000 | 2024-06-07 2:00PM EDT | 2024-07-19 | 1.70 | 1.05 | 1.15 | 0.00 | - | 8 | 0 | 34.83% |
| SPXW240726P04250000 | 2024-06-17 12:36PM EDT | 2024-07-26 | 1.70 | 1.45 | 1.60 | 0.00 | - | 3 | 0 | 32.83% |
| SPXW240731P04250000 | 2024-06-17 12:10PM EDT | 2024-07-31 | 2.15 | 1.85 | 1.95 | 0.00 | - | 1 | 0 | 31.70% |
| SPXW240802P04250000 | 2024-06-17 2:08PM EDT | 2024-08-02 | 2.06 | 2.05 | 2.20 | 0.00 | - | 1 | 27 | 31.49% |
| SPXW240809P04250000 | 2024-06-17 1:13PM EDT | 2024-08-09 | 2.70 | 2.50 | 2.70 | 0.00 | - | 11 | 0 | 30.16% |
| SPXW240816P04250000 | 2024-06-17 9:49AM EDT | 2024-08-16 | 4.00 | 3.20 | 3.40 | 0.00 | - | 10 | 0 | 29.29% |
| SPXW240830P04250000 | 2024-06-17 2:46PM EDT | 2024-08-30 | 4.60 | 4.50 | 4.70 | 0.00 | - | 10 | 11,633 | 27.68% |
| SPX240920P04250000 | 2024-06-17 3:40PM EDT | 2024-09-20 | 7.05 | 7.00 | 7.20 | 0.00 | - | 101 | 0 | 26.17% |
| SPXW240930P04250000 | 2024-06-17 3:58PM EDT | 2024-09-30 | 8.39 | 8.10 | 8.30 | 0.00 | - | 6 | 6,552 | 25.51% |
| SPXW241018P04250000 | 2024-06-17 4:14PM EDT | 2024-10-18 | 11.00 | 10.80 | 11.20 | 0.00 | - | 1 | 0 | 24.88% |
| SPXW241031P04250000 | 2024-06-11 2:21PM EDT | 2024-10-31 | 13.20 | 12.40 | 12.70 | 0.00 | - | 1 | 0 | 24.23% |
| SPX241115P04250000 | 2024-06-17 12:46PM EDT | 2024-11-15 | 15.81 | 15.50 | 15.90 | 0.00 | - | 1 | 0 | 24.05% |
| SPXW241129P04250000 | 2024-06-14 12:38PM EDT | 2024-11-29 | 19.05 | 17.50 | 17.90 | 0.00 | - | 4 | 0 | 23.58% |
| SPX241220P04250000 | 2024-06-14 11:19AM EDT | 2024-12-20 | 22.85 | 20.90 | 21.20 | 0.00 | - | 15 | 0 | 23.03% |
| SPXW241231P04250000 | 2024-06-17 11:28AM EDT | 2024-12-31 | 23.10 | 22.10 | 22.50 | 0.00 | - | 3 | 0 | 22.68% |
| SPX250117P04250000 | 2024-06-17 10:31AM EDT | 2025-01-17 | 26.40 | 24.60 | 25.10 | 0.00 | - | 1 | 0 | 22.30% |
| SPX250221P04250000 | 2024-05-31 3:43PM EDT | 2025-02-21 | 38.60 | 29.90 | 30.40 | 0.00 | - | 10 | 0 | 21.63% |
| SPX250321P04250000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 34.90 | 34.60 | 35.10 | 0.00 | - | 45 | 0 | 21.25% |
| SPXW250331P04250000 | 2024-06-17 12:37PM EDT | 2025-03-31 | 36.70 | 36.00 | 36.50 | 0.00 | - | 1 | 0 | 21.08% |
| SPX250417P04250000 | 2024-06-17 2:45PM EDT | 2025-04-17 | 38.83 | 38.40 | 39.40 | 0.00 | - | 17 | 0 | 20.89% |
| SPX250516P04250000 | 2024-05-31 3:14PM EDT | 2025-05-16 | 56.03 | 42.90 | 43.70 | 0.00 | - | 1 | 165 | 20.52% |
| SPX250620P04250000 | 2024-06-17 12:05PM EDT | 2025-06-20 | 49.95 | 48.10 | 48.70 | 0.00 | - | 221 | 0 | 20.10% |
| SPX251219P04250000 | 2024-06-07 11:06AM EDT | 2025-12-19 | 83.79 | 76.40 | 78.10 | 0.00 | - | 5 | 0 | 18.92% |
© 2024 Yahoo. All rights reserved.