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:4300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04300000 | 2024-06-17 2:56PM EDT | 2024-06-20 | 1,181.99 | 1,167.30 | 1,183.80 | 0.00 | - | 1 | 2 | 119.09% |
| SPXW240621C04300000 | 2024-06-13 12:00PM EDT | 2024-06-21 | 1,121.93 | 1,170.20 | 1,185.50 | 0.00 | - | 2 | 10 | 113.93% |
| SPXW240628C04300000 | 2024-05-31 9:48AM EDT | 2024-06-28 | 961.90 | 1,176.70 | 1,184.10 | 0.00 | - | 4 | 90 | 73.78% |
| SPXW240705C04300000 | 2024-06-07 9:57AM EDT | 2024-07-05 | 1,060.76 | 1,181.70 | 1,189.20 | 0.00 | - | 4 | 4 | 63.54% |
| SPXW240712C04300000 | 2024-06-14 10:01AM EDT | 2024-07-12 | 1,130.92 | 1,185.90 | 1,193.40 | 0.00 | - | - | 4 | 57.20% |
| SPXW240717C04300000 | 2024-06-17 10:30AM EDT | 2024-07-17 | 1,145.39 | 1,187.60 | 1,195.10 | 0.00 | - | 10 | 0 | 53.31% |
| SPX240719C04300000 | 2024-05-31 9:58AM EDT | 2024-07-19 | 971.36 | 1,190.60 | 1,197.90 | 0.00 | - | 1 | 134 | 53.31% |
| SPXW240731C04300000 | 2024-05-17 3:11PM EDT | 2024-07-31 | 1,043.42 | 1,150.60 | 1,166.60 | 0.00 | - | 6 | 11 | 0.00% |
| SPX240816C04300000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 1,058.18 | 1,208.60 | 1,215.80 | 0.00 | - | 8 | 1,224 | 46.26% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 2024-08-30 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04300000 | 2024-06-12 4:05PM EDT | 2024-09-20 | 1,178.32 | 1,229.70 | 1,240.60 | 0.00 | - | 1 | 7,532 | 41.96% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 2024-09-30 | 830.33 | 1,048.00 | 1,071.70 | 0.00 | - | 4 | 1,014 | 0.00% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 891.03 | 1,037.00 | 1,044.90 | 0.00 | - | 9 | 3,203 | 0.00% |
| SPX241115C04300000 | 2024-06-17 10:30AM EDT | 2024-11-15 | 1,226.51 | 1,267.70 | 1,278.60 | 0.00 | - | 10 | 302 | 38.58% |
| SPX241220C04300000 | 2024-06-17 9:30AM EDT | 2024-12-20 | 1,244.99 | 1,288.30 | 1,299.20 | 0.00 | - | 10 | 10,795 | 37.10% |
| SPXW241231C04300000 | 2024-06-04 11:45AM EDT | 2024-12-31 | 1,103.21 | 1,295.70 | 1,306.80 | 0.00 | - | 1 | 23 | 36.86% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 984.34 | 1,153.40 | 1,161.30 | 0.00 | - | 2 | 636 | 0.00% |
| SPX250221C04300000 | 2024-06-10 1:31PM EDT | 2025-02-21 | 1,216.97 | 1,330.30 | 1,341.00 | 0.00 | - | 2 | 25 | 35.89% |
| SPX250321C04300000 | 2024-04-19 12:43PM EDT | 2025-03-21 | 933.85 | 1,184.50 | 1,208.30 | 0.00 | - | 32 | 18 | 20.43% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 1,075.61 | 1,238.70 | 1,261.10 | 0.00 | - | 20 | 876 | 23.20% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 1,332.37 | 0.00 | 0.00 | 0.00 | - | 160 | 3,503 | 0.00% |
| SPX261218C04300000 | 2024-06-14 11:05AM EDT | 2026-12-18 | 1,597.54 | 0.00 | 0.00 | 0.00 | - | 3 | 1,465 | 0.00% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 2027-12-17 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 2028-12-15 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04300000 | 2024-06-14 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 614 | 4,833 | 133.59% |
| SPXW240620P04300000 | 2024-06-17 4:06PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 142 | 3,529 | 77.34% |
| SPX240621P04300000 | 2024-06-17 11:25AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 151 | 47,871 | 70.31% |
| SPXW240624P04300000 | 2024-06-17 3:26PM EDT | 2024-06-24 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1,190 | 2,358 | 54.88% |
| SPXW240625P04300000 | 2024-06-17 1:03PM EDT | 2024-06-25 | 0.17 | 0.05 | 0.15 | 0.00 | - | 252 | 353 | 52.54% |
| SPXW240626P04300000 | 2024-06-17 11:51AM EDT | 2024-06-26 | 0.30 | 0.05 | 0.15 | 0.00 | - | 6,500 | 6,550 | 51.27% |
| SPXW240627P04300000 | 2024-06-17 1:27PM EDT | 2024-06-27 | 0.30 | 0.10 | 0.20 | 0.00 | - | 10 | 233 | 49.85% |
| SPXW240628P04300000 | 2024-06-17 10:44AM EDT | 2024-06-28 | 0.45 | 0.15 | 0.25 | 0.00 | - | 100 | 1,690 | 48.54% |
| SPXW240701P04300000 | 2024-06-14 11:28AM EDT | 2024-07-01 | 0.74 | 0.20 | 0.35 | 0.00 | - | 5 | 1,540 | 44.41% |
| SPXW240702P04300000 | 2024-06-07 3:48PM EDT | 2024-07-02 | 0.67 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 43.48% |
| SPXW240703P04300000 | 2024-06-17 4:13PM EDT | 2024-07-03 | 0.52 | 0.30 | 0.40 | 0.00 | - | 7 | 70 | 42.09% |
| SPXW240705P04300000 | 2024-06-17 11:25AM EDT | 2024-07-05 | 0.70 | 0.45 | 0.55 | 0.00 | - | 6 | 2,100 | 40.99% |
| SPXW240708P04300000 | 2024-06-14 10:47AM EDT | 2024-07-08 | 0.96 | 0.50 | 0.65 | 0.00 | - | 8 | 790 | 38.64% |
| SPXW240709P04300000 | 2024-06-10 4:00PM EDT | 2024-07-09 | 0.90 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 38.05% |
| SPXW240710P04300000 | 2024-06-14 11:34AM EDT | 2024-07-10 | 1.11 | 0.60 | 0.75 | 0.00 | - | 1 | 48 | 37.49% |
| SPXW240711P04300000 | 2024-06-09 8:35PM EDT | 2024-07-11 | 1.25 | 0.75 | 0.85 | 0.00 | - | 1 | 60 | 37.22% |
| SPXW240712P04300000 | 2024-06-17 3:12PM EDT | 2024-07-12 | 0.95 | 0.80 | 0.90 | 0.00 | - | 49 | 435 | 36.71% |
| SPXW240715P04300000 | 2024-06-13 2:56PM EDT | 2024-07-15 | 1.15 | 0.85 | 1.00 | 0.00 | - | 759 | 759 | 35.10% |
| SPXW240718P04300000 | 2024-06-13 3:13PM EDT | 2024-07-18 | 1.38 | 1.05 | 1.20 | 0.00 | - | 33 | 37 | 34.08% |
| SPXW240719P04300000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 1.30 | 1.15 | 1.25 | 0.00 | - | 10 | 1,117 | 33.71% |
| SPXW240722P04300000 | 2024-06-14 2:42PM EDT | 2024-07-22 | 1.73 | 1.20 | 1.35 | 0.00 | - | - | 1 | 32.54% |
| SPXW240723P04300000 | 2024-06-14 2:42PM EDT | 2024-07-23 | 1.81 | 1.25 | 1.45 | 0.00 | - | - | 1 | 32.36% |
| SPXW240724P04300000 | 2024-06-11 4:57AM EDT | 2024-07-24 | 2.10 | 1.40 | 1.50 | 0.00 | - | - | 0 | 32.06% |
| SPXW240726P04300000 | 2024-06-17 1:58PM EDT | 2024-07-26 | 1.74 | 1.60 | 1.70 | 0.00 | - | 12 | 243 | 31.72% |
| SPXW240731P04300000 | 2024-06-17 10:56AM EDT | 2024-07-31 | 2.35 | 2.00 | 2.10 | 0.00 | - | 59 | 3,021 | 30.70% |
| SPXW240802P04300000 | 2024-06-13 2:31PM EDT | 2024-08-02 | 2.45 | 2.25 | 2.35 | 0.00 | - | 1 | 60 | 30.47% |
| SPXW240809P04300000 | 2024-06-13 11:44AM EDT | 2024-08-09 | 3.20 | 2.75 | 2.90 | 0.00 | - | 20 | 30 | 29.23% |
| SPX240816P04300000 | 2024-06-17 9:53AM EDT | 2024-08-16 | 4.20 | 3.40 | 3.60 | 0.00 | - | 71 | 4,758 | 28.34% |
| SPXW240830P04300000 | 2024-06-17 3:11PM EDT | 2024-08-30 | 4.93 | 4.90 | 5.10 | 0.00 | - | 105 | 578 | 26.91% |
| SPXW240920P04300000 | 2024-06-17 2:18PM EDT | 2024-09-20 | 7.50 | 7.60 | 7.80 | 0.00 | - | 2 | 167 | 25.48% |
| SPXW240930P04300000 | 2024-06-17 3:54PM EDT | 2024-09-30 | 9.00 | 8.70 | 8.90 | 0.00 | - | 570 | 1,182 | 24.81% |
| SPX241018P04300000 | 2024-06-17 3:56PM EDT | 2024-10-18 | 11.90 | 11.50 | 11.90 | 0.00 | - | 757 | 9,587 | 24.19% |
| SPXW241031P04300000 | 2024-06-17 11:09AM EDT | 2024-10-31 | 13.89 | 13.30 | 13.60 | 0.00 | - | 40 | 533 | 23.62% |
| SPX241115P04300000 | 2024-06-17 3:34PM EDT | 2024-11-15 | 16.49 | 16.60 | 17.00 | 0.00 | - | 753 | 5,900 | 23.46% |
| SPXW241129P04300000 | 2024-06-17 10:41AM EDT | 2024-11-29 | 20.15 | 18.70 | 19.10 | 0.00 | - | 6 | 88 | 23.00% |
| SPX241220P04300000 | 2024-06-17 12:50PM EDT | 2024-12-20 | 22.47 | 22.20 | 22.60 | 0.00 | - | 492 | 29,901 | 22.49% |
| SPXW241231P04300000 | 2024-06-17 2:17PM EDT | 2024-12-31 | 23.40 | 23.50 | 23.90 | 0.00 | - | 1 | 527 | 22.13% |
| SPX250117P04300000 | 2024-06-17 3:53PM EDT | 2025-01-17 | 26.35 | 26.20 | 26.70 | 0.00 | - | 213 | 6,097 | 21.79% |
| SPX250221P04300000 | 2024-06-12 3:22PM EDT | 2025-02-21 | 30.34 | 31.80 | 32.30 | 0.00 | - | 124 | 517 | 21.15% |
| SPX250321P04300000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 37.00 | 36.70 | 37.20 | 0.00 | - | 4 | 5,065 | 20.79% |
| SPXW250331P04300000 | 2024-06-17 2:26PM EDT | 2025-03-31 | 37.80 | 38.20 | 38.80 | 0.00 | - | 2 | 27 | 20.65% |
| SPX250417P04300000 | 2024-06-17 3:04PM EDT | 2025-04-17 | 41.04 | 40.80 | 41.80 | 0.00 | - | 24 | 399 | 20.46% |
| SPX250516P04300000 | 2024-06-17 11:06AM EDT | 2025-05-16 | 47.56 | 45.50 | 46.40 | 0.00 | - | 4 | 544 | 20.12% |
| SPX250620P04300000 | 2024-06-17 2:43PM EDT | 2025-06-20 | 51.05 | 51.10 | 51.60 | 0.00 | - | 118 | 10,849 | 19.71% |
| SPX251219P04300000 | 2024-06-17 11:41AM EDT | 2025-12-19 | 84.11 | 80.40 | 82.60 | 0.00 | - | 2 | 11,788 | 18.62% |
| SPX261218P04300000 | 2024-06-17 3:58PM EDT | 2026-12-18 | 127.69 | 123.80 | 131.40 | 0.00 | - | 3 | 3,703 | 17.03% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 2027-12-17 | 220.87 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 2028-12-15 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 19.75% |
| SPX291221P04300000 | 2024-06-06 11:45AM EDT | 2029-12-21 | 259.56 | 240.00 | 263.70 | 0.00 | - | 60 | 424 | 15.45% |
© 2024 Yahoo. All rights reserved.