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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04400000 | 2024-06-12 10:29AM EDT | 2024-06-20 | 1,049.56 | 1,067.30 | 1,084.30 | 0.00 | - | - | 0 | 110.61% |
| SPXW240621C04400000 | 2024-06-17 1:36PM EDT | 2024-06-21 | 1,080.00 | 1,070.30 | 1,085.60 | 0.00 | - | 2 | 0 | 104.86% |
| SPXW240628C04400000 | 2024-06-10 10:36AM EDT | 2024-06-28 | 952.84 | 1,077.70 | 1,085.10 | 0.00 | - | 2 | 0 | 69.36% |
| SPXW240717C04400000 | 2024-06-17 10:30AM EDT | 2024-07-17 | 1,046.02 | 1,088.60 | 1,096.20 | 0.00 | - | 10 | 0 | 51.86% |
| SPXW240719C04400000 | 2024-06-14 10:00AM EDT | 2024-07-19 | 1,038.36 | 1,091.30 | 1,098.60 | 0.00 | - | 1 | 4 | 51.40% |
| SPXW240816C04400000 | 2024-06-12 12:56PM EDT | 2024-08-16 | 1,074.45 | 1,110.10 | 1,117.60 | 0.00 | - | 1 | 0 | 43.36% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 987.90 | 1,006.00 | 0.00 | - | 10 | 11 | 0.00% |
| SPX240920C04400000 | 2024-06-10 9:59AM EDT | 2024-09-20 | 1,004.00 | 1,132.30 | 1,143.20 | 0.00 | - | 15 | 5,812 | 39.49% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 986.39 | 1,138.00 | 1,149.00 | 0.00 | - | 5 | 0 | 38.55% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 0.00% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX241115C04400000 | 2024-06-17 10:30AM EDT | 2024-11-15 | 1,131.54 | 1,172.40 | 1,183.40 | 0.00 | - | 10 | 5,047 | 36.62% |
| SPX241220C04400000 | 2024-06-17 3:45PM EDT | 2024-12-20 | 1,207.40 | 1,194.10 | 1,205.10 | 0.00 | - | 11 | 0 | 35.33% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-06-10 9:59AM EDT | 2025-01-17 | 1,090.30 | 1,216.40 | 1,227.40 | 0.00 | - | 15 | 621 | 35.06% |
| SPX250221C04400000 | 2024-06-17 3:51PM EDT | 2025-02-21 | 1,240.00 | 1,237.80 | 1,248.80 | 0.00 | - | 4 | 56 | 34.33% |
| SPX250321C04400000 | 2024-06-17 12:33PM EDT | 2025-03-21 | 1,236.64 | 1,238.70 | 1,281.60 | 0.00 | - | 2 | 14 | 35.11% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,067.70 | 1,102.40 | 0.00 | - | 20 | 21 | 17.21% |
| SPX250620C04400000 | 2024-06-14 11:04AM EDT | 2025-06-20 | 1,258.56 | 1,291.80 | 1,336.90 | 0.00 | - | 2 | 0 | 34.03% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 1,270.49 | 0.00 | 0.00 | 0.00 | - | 4 | 2,520 | 0.00% |
| SPX261218C04400000 | 2024-06-14 11:05AM EDT | 2026-12-18 | 1,521.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 1,759.30 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 26.33% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04400000 | 2024-06-17 9:30AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 7,112 | 121.88% |
| SPXW240620P04400000 | 2024-06-13 10:58AM EDT | 2024-06-20 | 0.15 | 0.00 | 0.05 | 0.00 | - | 167 | 0 | 70.31% |
| SPX240621P04400000 | 2024-06-17 4:05PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 161 | 44,580 | 64.06% |
| SPXW240624P04400000 | 2024-06-18 2:17AM EDT | 2024-06-24 | 0.08 | 0.00 | 0.10 | -0.07 | -46.67% | 2 | 0 | 51.17% |
| SPXW240625P04400000 | 2024-06-17 9:54AM EDT | 2024-06-25 | 0.30 | 0.05 | 0.15 | 0.00 | - | 75 | 7,079 | 49.56% |
| SPXW240626P04400000 | 2024-06-17 4:05PM EDT | 2024-06-26 | 0.26 | 0.10 | 0.20 | 0.00 | - | 72 | 0 | 47.95% |
| SPXW240627P04400000 | 2024-06-14 10:50AM EDT | 2024-06-27 | 0.65 | 0.15 | 0.25 | 0.00 | - | 17 | 158 | 46.44% |
| SPXW240628P04400000 | 2024-06-17 2:43PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.35 | 0.00 | - | 3 | 0 | 45.73% |
| SPXW240701P04400000 | 2024-06-17 10:14AM EDT | 2024-07-01 | 0.65 | 0.30 | 0.40 | 0.00 | - | 69 | 174 | 41.07% |
| SPXW240702P04400000 | 2024-06-10 10:32AM EDT | 2024-07-02 | 0.72 | 0.35 | 0.45 | 0.00 | - | 3 | 8,006 | 40.16% |
| SPXW240703P04400000 | 2024-06-17 4:14PM EDT | 2024-07-03 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 126 | 39.31% |
| SPXW240705P04400000 | 2024-06-17 10:40AM EDT | 2024-07-05 | 0.85 | 0.55 | 0.65 | 0.00 | - | 1 | 334 | 38.11% |
| SPXW240708P04400000 | 2024-06-17 10:46AM EDT | 2024-07-08 | 0.90 | 0.65 | 0.70 | 0.00 | - | 50 | 0 | 35.57% |
| SPXW240709P04400000 | 2024-06-12 2:31PM EDT | 2024-07-09 | 0.90 | 0.70 | 0.85 | 0.00 | - | 3 | 71 | 35.52% |
| SPXW240710P04400000 | 2024-06-17 11:05AM EDT | 2024-07-10 | 1.00 | 0.75 | 0.85 | 0.00 | - | 4 | 0 | 34.74% |
| SPXW240711P04400000 | 2024-05-28 3:43PM EDT | 2024-07-11 | 3.75 | 0.85 | 1.00 | 0.00 | - | 1 | 1 | 34.66% |
| SPXW240712P04400000 | 2024-06-18 6:48AM EDT | 2024-07-12 | 1.00 | 0.95 | 1.05 | -0.13 | -11.50% | 42 | 0 | 34.16% |
| SPXW240715P04400000 | 2024-06-17 11:14AM EDT | 2024-07-15 | 1.26 | 1.00 | 1.15 | 0.00 | - | 1 | 42 | 32.62% |
| SPXW240716P04400000 | 2024-06-11 2:40PM EDT | 2024-07-16 | 1.64 | 1.05 | 1.20 | 0.00 | - | - | 0 | 32.22% |
| SPXW240717P04400000 | 2024-06-14 2:51AM EDT | 2024-07-17 | 1.45 | 1.15 | 1.30 | 0.00 | - | 1 | 10 | 32.00% |
| SPXW240718P04400000 | 2024-06-17 11:38AM EDT | 2024-07-18 | 1.57 | 1.20 | 1.40 | 0.00 | - | 2 | 0 | 31.76% |
| SPX240719P04400000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 1.45 | 1.30 | 1.40 | 0.00 | - | 40 | 10,267 | 31.26% |
| SPXW240724P04400000 | 2024-06-14 2:53AM EDT | 2024-07-24 | 1.95 | 1.60 | 1.75 | 0.00 | - | 1 | 0 | 29.91% |
| SPXW240725P04400000 | 2024-06-12 11:38PM EDT | 2024-07-25 | 2.00 | 1.70 | 1.90 | 0.00 | - | 2 | 3 | 29.83% |
| SPXW240726P04400000 | 2024-06-17 3:33PM EDT | 2024-07-26 | 1.98 | 1.85 | 2.00 | 0.00 | - | 5 | 0 | 29.65% |
| SPXW240731P04400000 | 2024-06-17 10:43AM EDT | 2024-07-31 | 2.77 | 2.35 | 2.45 | 0.00 | - | 1 | 1,229 | 28.70% |
| SPXW240802P04400000 | 2024-06-17 12:54PM EDT | 2024-08-02 | 2.80 | 2.60 | 2.75 | 0.00 | - | 3 | 0 | 28.52% |
| SPXW240809P04400000 | 2024-06-13 9:34AM EDT | 2024-08-09 | 3.58 | 3.20 | 3.40 | 0.00 | - | 20 | 40 | 27.40% |
| SPXW240816P04400000 | 2024-06-17 2:10PM EDT | 2024-08-16 | 4.00 | 4.10 | 4.30 | 0.00 | - | 58 | 0 | 26.69% |
| SPXW240830P04400000 | 2024-06-17 2:31PM EDT | 2024-08-30 | 5.62 | 5.70 | 5.90 | 0.00 | - | 3 | 0 | 25.29% |
| SPXW240920P04400000 | 2024-06-17 10:36AM EDT | 2024-09-20 | 9.60 | 8.80 | 9.00 | 0.00 | - | 1 | 193 | 24.03% |
| SPXW240930P04400000 | 2024-06-17 2:19PM EDT | 2024-09-30 | 9.90 | 10.00 | 10.30 | 0.00 | - | 2,305 | 0 | 23.44% |
| SPXW241018P04400000 | 2024-06-17 1:56PM EDT | 2024-10-18 | 13.10 | 13.30 | 13.60 | 0.00 | - | 4 | 0 | 22.87% |
| SPXW241031P04400000 | 2024-06-17 9:53AM EDT | 2024-10-31 | 17.10 | 15.20 | 15.60 | 0.00 | - | 1 | 1,588 | 22.37% |
| SPX241115P04400000 | 2024-06-17 3:35PM EDT | 2024-11-15 | 19.00 | 18.90 | 19.40 | 0.00 | - | 1,003 | 9,163 | 22.25% |
| SPX241220P04400000 | 2024-06-17 2:32PM EDT | 2024-12-20 | 25.00 | 25.30 | 25.60 | 0.00 | - | 156 | 0 | 21.38% |
| SPXW241231P04400000 | 2024-06-14 2:02PM EDT | 2024-12-31 | 28.84 | 26.70 | 27.10 | 0.00 | - | 135 | 848 | 21.06% |
| SPX250117P04400000 | 2024-06-14 3:15PM EDT | 2025-01-17 | 31.67 | 29.60 | 30.10 | 0.00 | - | 200 | 6,627 | 20.73% |
| SPX250221P04400000 | 2024-06-14 8:44AM EDT | 2025-02-21 | 38.50 | 35.80 | 36.40 | 0.00 | - | 1 | 0 | 20.18% |
| SPX250321P04400000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 41.50 | 41.30 | 41.80 | 0.00 | - | 8 | 4,529 | 19.86% |
| SPXW250331P04400000 | 2024-06-07 2:58PM EDT | 2025-03-31 | 46.17 | 42.90 | 43.50 | 0.00 | - | 3 | 463 | 19.73% |
| SPX250417P04400000 | 2024-06-17 12:17PM EDT | 2025-04-17 | 47.75 | 45.90 | 46.90 | 0.00 | - | 8 | 1,092 | 19.58% |
| SPX250516P04400000 | 2024-06-14 2:49PM EDT | 2025-05-16 | 54.54 | 51.10 | 52.00 | 0.00 | - | 11 | 0 | 19.27% |
| SPX250620P04400000 | 2024-06-17 12:25PM EDT | 2025-06-20 | 58.80 | 57.20 | 57.80 | 0.00 | - | 24 | 0 | 18.92% |
| SPX251219P04400000 | 2024-06-17 11:41AM EDT | 2025-12-19 | 93.60 | 89.20 | 91.50 | 0.00 | - | 108 | 5,248 | 17.97% |
| SPX261218P04400000 | 2024-06-17 11:17AM EDT | 2026-12-18 | 143.59 | 135.90 | 143.90 | 0.00 | - | 18 | 0 | 16.52% |
| SPX271217P04400000 | 2024-05-31 12:14PM EDT | 2027-12-17 | 210.29 | 175.80 | 192.20 | 0.00 | - | 1 | 702 | 15.79% |
| SPX281215P04400000 | 2024-06-05 3:16PM EDT | 2028-12-15 | 245.51 | 218.70 | 240.60 | 0.00 | - | 3 | 271 | 15.44% |
| SPX291221P04400000 | 2024-06-13 12:07PM EDT | 2029-12-21 | 280.60 | 257.10 | 281.80 | 0.00 | - | 145 | 345 | 15.07% |
© 2024 Yahoo. All rights reserved.