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:4325.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 0.00% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 1,007.80 | 1,026.00 | 0.00 | - | 1 | 169 | 0.00% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240816C04325000 | 2024-06-07 3:40PM EDT | 2024-08-16 | 1,069.05 | 1,185.20 | 1,192.60 | 0.00 | - | 2 | 0 | 45.92% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 0.00% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-06-07 3:40PM EDT | 2024-10-18 | 1,111.03 | 1,226.10 | 1,237.00 | 0.00 | - | 4 | 0 | 39.61% |
| SPXW241031C04325000 | 2024-05-13 11:07AM EDT | 2024-10-31 | 1,007.37 | 1,184.40 | 1,202.50 | 0.00 | - | 2 | 1 | 32.27% |
| SPX241115C04325000 | 2024-06-05 10:25AM EDT | 2024-11-15 | 1,090.68 | 1,245.40 | 1,256.20 | 0.00 | - | 4 | 0 | 38.27% |
| SPX241220C04325000 | 2024-06-12 12:59PM EDT | 2024-12-20 | 1,228.87 | 1,266.60 | 1,277.50 | 0.00 | - | 2 | 0 | 36.86% |
| SPX250117C04325000 | 2024-06-12 12:59PM EDT | 2025-01-17 | 1,249.24 | 1,288.30 | 1,299.20 | 0.00 | - | 2 | 0 | 36.51% |
| SPX250221C04325000 | 2024-06-10 1:31PM EDT | 2025-02-21 | 1,194.12 | 1,309.00 | 1,319.80 | 0.00 | - | - | 0 | 35.66% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 1,162.10 | 1,185.80 | 0.00 | - | 16 | 8 | 20.41% |
| SPX250516C04325000 | 2024-06-05 11:01AM EDT | 2025-05-16 | 1,216.50 | 1,341.80 | 1,386.90 | 0.00 | - | 1 | 0 | 35.66% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04325000 | 2024-06-14 2:59PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.05 | 0.00 | - | 38 | 0 | 65.63% |
| SPXW240628P04325000 | 2024-06-13 3:27PM EDT | 2024-06-28 | 0.50 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 48.27% |
| SPXW240719P04325000 | 2024-06-17 1:16PM EDT | 2024-07-19 | 1.40 | 1.20 | 1.30 | 0.00 | - | 35 | 0 | 33.14% |
| SPXW240731P04325000 | 2024-06-12 9:30AM EDT | 2024-07-31 | 2.50 | 2.05 | 2.20 | 0.00 | - | 1 | 0 | 30.23% |
| SPX240816P04325000 | 2024-06-17 4:00PM EDT | 2024-08-16 | 3.80 | 3.50 | 3.80 | 0.00 | - | 200 | 0 | 27.97% |
| SPXW240830P04325000 | 2024-06-17 2:29PM EDT | 2024-08-30 | 5.00 | 5.10 | 5.30 | 0.00 | - | 10 | 0 | 26.51% |
| SPXW240920P04325000 | 2024-06-17 4:14PM EDT | 2024-09-20 | 8.00 | 7.90 | 8.10 | 0.00 | - | 1,480 | 0 | 25.13% |
| SPXW240930P04325000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 8.83 | 9.00 | 9.20 | 0.00 | - | 503 | 0 | 24.45% |
| SPX241018P04325000 | 2024-06-17 11:37AM EDT | 2024-10-18 | 12.58 | 11.90 | 12.30 | 0.00 | - | 500 | 0 | 23.86% |
| SPXW241031P04325000 | 2024-06-10 9:47AM EDT | 2024-10-31 | 16.19 | 13.70 | 14.00 | 0.00 | - | 3 | 0 | 23.28% |
| SPX241115P04325000 | 2024-06-07 2:52PM EDT | 2024-11-15 | 18.86 | 17.10 | 17.50 | 0.00 | - | 3 | 0 | 23.14% |
| SPXW241129P04325000 | 2024-06-17 3:31PM EDT | 2024-11-29 | 19.15 | 19.30 | 19.70 | 0.00 | - | 2 | 0 | 22.71% |
| SPX241220P04325000 | 2024-06-17 10:14AM EDT | 2024-12-20 | 24.90 | 22.90 | 23.20 | 0.00 | - | 1 | 0 | 22.18% |
| SPXW241231P04325000 | 2024-06-17 2:52PM EDT | 2024-12-31 | 24.20 | 24.20 | 24.60 | 0.00 | - | 35 | 0 | 21.85% |
| SPX250117P04325000 | 2024-06-17 1:11PM EDT | 2025-01-17 | 27.50 | 26.90 | 27.40 | 0.00 | - | 5 | 0 | 21.50% |
| SPX250221P04325000 | 2024-06-17 1:55PM EDT | 2025-02-21 | 32.59 | 32.60 | 33.20 | 0.00 | - | 1 | 0 | 20.90% |
| SPX250321P04325000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 38.00 | 37.70 | 38.20 | 0.00 | - | 4 | 0 | 20.54% |
| SPXW250331P04325000 | 2024-06-12 11:55AM EDT | 2025-03-31 | 38.01 | 39.20 | 39.80 | 0.00 | - | 1 | 34 | 20.40% |
| SPX250417P04325000 | 2024-06-17 4:09PM EDT | 2025-04-17 | 42.74 | 41.90 | 42.90 | 0.00 | - | 4 | 0 | 20.23% |
| SPX250516P04325000 | 2024-06-12 2:44PM EDT | 2025-05-16 | 46.00 | 46.70 | 47.60 | 0.00 | - | 25 | 0 | 19.89% |
| SPX250620P04325000 | 2024-06-17 9:41AM EDT | 2025-06-20 | 56.12 | 52.30 | 53.00 | 0.00 | - | 4 | 0 | 19.51% |
© 2024 Yahoo. All rights reserved.