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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4350.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04350000 | 2024-06-14 12:24PM EDT | 2024-06-18 | 1,070.67 | 1,116.70 | 1,133.70 | 0.00 | - | 1 | 2 | 193.29% |
| SPX240621C04350000 | 2024-06-05 3:48PM EDT | 2024-06-21 | 1,003.13 | 1,117.90 | 1,135.80 | 0.00 | - | 20 | 8,401 | 105.22% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPXW240709C04350000 | 2024-06-05 3:59PM EDT | 2024-07-09 | 1,023.00 | 1,133.30 | 1,140.20 | 0.00 | - | - | 2 | 56.29% |
| SPX240719C04350000 | 2024-06-05 3:48PM EDT | 2024-07-19 | 1,021.48 | 1,140.80 | 1,148.00 | 0.00 | - | 2 | 723 | 51.33% |
| SPXW240726C04350000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 992.28 | 1,146.20 | 1,153.30 | 0.00 | - | - | 1 | 50.50% |
| SPXW240816C04350000 | 2024-05-23 2:08PM EDT | 2024-08-16 | 974.00 | 1,159.50 | 1,166.00 | 0.00 | - | 1 | 4 | 44.61% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 1,048.70 | 1,057.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 974.83 | 1,138.10 | 1,143.10 | 0.00 | - | 1 | 3,517 | 29.35% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241115C04350000 | 2024-05-31 9:30AM EDT | 2024-11-15 | 1,009.90 | 1,219.70 | 1,230.70 | 0.00 | - | 1 | 2,142 | 37.57% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 831.42 | 1,085.40 | 1,094.20 | 0.00 | - | 200 | 1,497 | 0.00% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 2024-12-31 | 1,024.52 | 1,200.00 | 1,218.10 | 0.00 | - | 2 | 0 | 31.46% |
| SPX250117C04350000 | 2024-06-07 3:39PM EDT | 2025-01-17 | 1,150.19 | 1,262.80 | 1,273.70 | 0.00 | - | 2 | 88 | 35.88% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 20.40% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 1,197.20 | 1,216.20 | 0.00 | - | 4 | 98 | 22.84% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04350000 | 2024-06-14 1:01PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 131 | 3,554 | 128.13% |
| SPXW240620P04350000 | 2024-06-17 4:05PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 54 | 1,730 | 73.83% |
| SPXW240621P04350000 | 2024-06-14 3:40PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | 90 | 1,346 | 64.06% |
| SPXW240624P04350000 | 2024-06-17 3:54PM EDT | 2024-06-24 | 0.15 | 0.00 | 0.10 | 0.00 | - | 8,050 | 8,082 | 50.78% |
| SPXW240625P04350000 | 2024-06-17 9:37AM EDT | 2024-06-25 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 165 | 50.20% |
| SPXW240626P04350000 | 2024-06-17 2:29PM EDT | 2024-06-26 | 0.25 | 0.10 | 0.15 | 0.00 | - | 118 | 174 | 48.98% |
| SPXW240627P04350000 | 2024-06-17 2:26PM EDT | 2024-06-27 | 0.30 | 0.15 | 0.20 | 0.00 | - | 60 | 147 | 47.66% |
| SPXW240628P04350000 | 2024-06-14 12:26PM EDT | 2024-06-28 | 0.65 | 0.20 | 0.30 | 0.00 | - | 7 | 1,607 | 47.19% |
| SPXW240701P04350000 | 2024-06-17 2:08PM EDT | 2024-07-01 | 0.45 | 0.25 | 0.35 | 0.00 | - | 227 | 86 | 42.46% |
| SPXW240702P04350000 | 2024-06-17 1:36PM EDT | 2024-07-02 | 0.55 | 0.30 | 0.40 | 0.00 | - | 15 | 219 | 41.58% |
| SPXW240703P04350000 | 2024-06-17 2:48PM EDT | 2024-07-03 | 0.55 | 0.35 | 0.45 | 0.00 | - | 2 | 183 | 40.72% |
| SPXW240705P04350000 | 2024-06-17 3:12PM EDT | 2024-07-05 | 0.70 | 0.55 | 0.60 | 0.00 | - | 15 | 708 | 39.58% |
| SPXW240708P04350000 | 2024-06-14 3:28PM EDT | 2024-07-08 | 0.92 | 0.55 | 0.70 | 0.00 | - | 16 | 452 | 37.26% |
| SPXW240709P04350000 | 2024-06-17 12:52PM EDT | 2024-07-09 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 15 | 36.67% |
| SPXW240710P04350000 | 2024-06-14 2:56PM EDT | 2024-07-10 | 1.10 | 0.70 | 0.80 | 0.00 | - | 15 | 91 | 36.13% |
| SPXW240711P04350000 | 2024-06-11 3:53PM EDT | 2024-07-11 | 1.35 | 0.80 | 0.90 | 0.00 | - | 753 | 794 | 35.84% |
| SPXW240712P04350000 | 2024-06-17 2:23PM EDT | 2024-07-12 | 1.05 | 0.85 | 0.95 | 0.00 | - | 6 | 2,028 | 35.34% |
| SPXW240715P04350000 | 2024-06-10 11:03AM EDT | 2024-07-15 | 1.55 | 0.95 | 1.05 | 0.00 | - | 94 | 95 | 33.78% |
| SPXW240716P04350000 | 2024-06-11 9:41AM EDT | 2024-07-16 | 1.60 | 0.95 | 1.15 | 0.00 | - | - | 147 | 33.55% |
| SPXW240717P04350000 | 2024-06-12 10:59AM EDT | 2024-07-17 | 1.35 | 1.05 | 1.20 | 0.00 | - | - | 15 | 33.16% |
| SPXW240718P04350000 | 2024-06-04 3:30PM EDT | 2024-07-18 | 2.98 | 1.10 | 1.30 | 0.00 | - | 2 | 2 | 32.94% |
| SPXW240719P04350000 | 2024-06-17 2:05PM EDT | 2024-07-19 | 1.35 | 1.25 | 1.35 | 0.00 | - | 270 | 813 | 32.57% |
| SPXW240724P04350000 | 2024-06-12 12:30AM EDT | 2024-07-24 | 2.15 | 1.50 | 1.65 | 0.00 | - | - | 2 | 31.06% |
| SPXW240725P04350000 | 2024-06-12 3:54PM EDT | 2024-07-25 | 1.95 | 1.55 | 1.75 | 0.00 | - | - | 30 | 30.88% |
| SPXW240726P04350000 | 2024-06-17 3:34PM EDT | 2024-07-26 | 1.84 | 1.75 | 1.85 | 0.00 | - | 4 | 394 | 30.70% |
| SPXW240731P04350000 | 2024-06-12 12:54PM EDT | 2024-07-31 | 2.52 | 2.20 | 2.30 | 0.00 | - | 1 | 1,725 | 29.75% |
| SPXW240802P04350000 | 2024-06-06 3:37PM EDT | 2024-08-02 | 3.90 | 2.40 | 2.55 | 0.00 | - | - | 31 | 29.51% |
| SPXW240809P04350000 | 2024-06-13 9:34AM EDT | 2024-08-09 | 3.28 | 3.00 | 3.20 | 0.00 | - | 20 | 55 | 28.39% |
| SPX240816P04350000 | 2024-06-14 1:57PM EDT | 2024-08-16 | 4.50 | 3.70 | 3.90 | 0.00 | - | 1 | 3,107 | 27.48% |
| SPXW240830P04350000 | 2024-06-17 2:31PM EDT | 2024-08-30 | 5.23 | 5.30 | 5.50 | 0.00 | - | 22 | 307 | 26.11% |
| SPXW240920P04350000 | 2024-06-17 2:37PM EDT | 2024-09-20 | 8.00 | 8.20 | 8.40 | 0.00 | - | 4 | 219 | 24.77% |
| SPXW240930P04350000 | 2024-06-17 12:34PM EDT | 2024-09-30 | 9.40 | 9.30 | 9.60 | 0.00 | - | 10 | 368 | 24.14% |
| SPX241018P04350000 | 2024-06-17 3:36PM EDT | 2024-10-18 | 12.30 | 12.30 | 12.70 | 0.00 | - | 303 | 3,017 | 23.52% |
| SPXW241031P04350000 | 2024-05-20 10:03AM EDT | 2024-10-31 | 18.84 | 14.20 | 14.50 | 0.00 | - | 11 | 907 | 22.97% |
| SPX241115P04350000 | 2024-06-17 12:01PM EDT | 2024-11-15 | 18.47 | 17.70 | 18.10 | 0.00 | - | 4 | 3,415 | 22.84% |
| SPXW241129P04350000 | 2024-06-17 1:43PM EDT | 2024-11-29 | 19.90 | 20.00 | 20.30 | 0.00 | - | 2 | 246 | 22.41% |
| SPX241220P04350000 | 2024-06-17 11:49AM EDT | 2024-12-20 | 24.70 | 23.70 | 24.00 | 0.00 | - | 85 | 11,947 | 21.92% |
| SPXW241231P04350000 | 2024-06-18 5:14AM EDT | 2024-12-31 | 25.27 | 25.10 | 25.40 | +0.37 | +1.49% | 1 | 8,224 | 21.59% |
| SPX250117P04350000 | 2024-06-12 12:55PM EDT | 2025-01-17 | 26.67 | 27.80 | 28.40 | 0.00 | - | 154 | 846 | 21.27% |
| SPX250221P04350000 | 2024-06-13 3:39PM EDT | 2025-02-21 | 33.58 | 33.70 | 34.30 | 0.00 | - | 18 | 411 | 20.67% |
| SPX250321P04350000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 39.20 | 38.90 | 39.40 | 0.00 | - | 4 | 1,766 | 20.32% |
| SPXW250331P04350000 | 2024-06-12 11:55AM EDT | 2025-03-31 | 39.26 | 40.50 | 41.10 | 0.00 | - | 1 | 248 | 20.19% |
| SPX250417P04350000 | 2024-06-17 12:04PM EDT | 2025-04-17 | 45.18 | 43.30 | 44.20 | 0.00 | - | 20 | 76 | 20.01% |
| SPX250516P04350000 | 2024-06-14 2:49PM EDT | 2025-05-16 | 51.44 | 48.30 | 49.10 | 0.00 | - | 1 | 0 | 19.69% |
| SPX250620P04350000 | 2024-06-17 2:53PM EDT | 2025-06-20 | 54.30 | 54.00 | 54.70 | 0.00 | - | 80 | 0 | 19.33% |
| SPX251219P04350000 | 2024-06-17 11:28AM EDT | 2025-12-19 | 88.40 | 84.80 | 86.90 | 0.00 | - | 4 | 781 | 18.29% |
© 2024 Yahoo. All rights reserved.