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
1,360.25 -29.16 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4450.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04450000 | 2024-06-12 10:31AM EDT | 2024-06-20 | 996.79 | 1,017.40 | 1,034.10 | 0.00 | - | - | 2 | 105.29% |
| SPX240621C04450000 | 2024-06-17 12:59PM EDT | 2024-06-21 | 1,013.38 | 1,018.00 | 1,035.90 | 0.00 | - | 1 | 4,984 | 96.53% |
| SPXW240628C04450000 | 2024-06-17 9:45AM EDT | 2024-06-28 | 984.84 | 1,027.50 | 1,034.40 | 0.00 | - | 1 | 135 | 65.66% |
| SPXW240701C04450000 | 2024-06-12 9:48AM EDT | 2024-07-01 | 994.09 | 1,029.00 | 1,035.50 | 0.00 | - | - | 1 | 59.87% |
| SPXW240719C04450000 | 2024-06-17 10:38AM EDT | 2024-07-19 | 1,002.42 | 1,041.90 | 1,048.40 | 0.00 | - | 2 | 1 | 49.20% |
| SPXW240726C04450000 | 2024-05-31 10:50AM EDT | 2024-07-26 | 804.16 | 1,047.40 | 1,054.20 | 0.00 | - | 3 | 3 | 46.92% |
| SPXW240816C04450000 | 2024-06-12 1:03PM EDT | 2024-08-16 | 1,028.29 | 1,060.50 | 1,067.60 | 0.00 | - | 1 | 2 | 41.67% |
| SPXW240830C04450000 | 2024-05-29 11:39AM EDT | 2024-08-30 | 890.61 | 1,069.10 | 1,079.90 | 0.00 | - | 4 | 2 | 40.31% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 659.87 | 938.30 | 946.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 2024-09-30 | 771.54 | 882.40 | 906.60 | 0.00 | - | 2 | 507 | 0.00% |
| SPX241018C04450000 | 2024-06-05 11:37AM EDT | 2024-10-18 | 971.19 | 1,103.60 | 1,114.50 | 0.00 | - | 1 | 0 | 36.56% |
| SPX241115C04450000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 1,007.95 | 1,124.60 | 1,135.60 | 0.00 | - | 1 | 327 | 35.60% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 894.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 2024-12-31 | 876.09 | 1,030.50 | 1,064.30 | 0.00 | - | 2 | 2 | 22.48% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 2025-01-17 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 2025-02-21 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 2025-03-21 | 825.38 | 1,050.90 | 1,074.60 | 0.00 | - | 2 | 3 | 20.21% |
| SPX250620C04450000 | 2024-06-14 11:07AM EDT | 2025-06-20 | 1,212.58 | 1,260.70 | 1,280.40 | 0.00 | - | 2 | 0 | 32.62% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04450000 | 2024-06-17 3:17PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,622 | 11,637 | 116.02% |
| SPXW240620P04450000 | 2024-06-17 10:54AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,525 | 2,659 | 66.80% |
| SPX240621P04450000 | 2024-06-17 3:41PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7 | 17,546 | 60.94% |
| SPXW240624P04450000 | 2024-06-17 8:42PM EDT | 2024-06-24 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 1 | 5,284 | 48.73% |
| SPXW240625P04450000 | 2024-06-17 1:42PM EDT | 2024-06-25 | 0.25 | 0.10 | 0.15 | 0.00 | - | 75 | 78 | 47.17% |
| SPXW240626P04450000 | 2024-06-13 1:26PM EDT | 2024-06-26 | 0.50 | 0.15 | 0.20 | 0.00 | - | 1 | 181 | 45.65% |
| SPXW240627P04450000 | 2024-06-14 4:07PM EDT | 2024-06-27 | 0.60 | 0.20 | 0.30 | 0.00 | - | 18 | 91 | 45.00% |
| SPXW240628P04450000 | 2024-06-17 12:41PM EDT | 2024-06-28 | 0.51 | 0.25 | 0.35 | 0.00 | - | 10 | 13,864 | 43.56% |
| SPXW240701P04450000 | 2024-06-17 12:35PM EDT | 2024-07-01 | 0.60 | 0.35 | 0.45 | 0.00 | - | 79 | 83 | 39.60% |
| SPXW240702P04450000 | 2024-06-11 3:03PM EDT | 2024-07-02 | 0.73 | 0.40 | 0.50 | 0.00 | - | 66 | 83 | 38.70% |
| SPXW240703P04450000 | 2024-06-17 10:00AM EDT | 2024-07-03 | 0.85 | 0.45 | 0.55 | 0.00 | - | 1 | 7,522 | 37.84% |
| SPXW240705P04450000 | 2024-06-17 3:34PM EDT | 2024-07-05 | 0.80 | 0.65 | 0.70 | 0.00 | - | 2 | 7,724 | 36.63% |
| SPXW240708P04450000 | 2024-06-14 2:13PM EDT | 2024-07-08 | 1.20 | 0.70 | 0.80 | 0.00 | - | 7,012 | 7,109 | 34.42% |
| SPXW240709P04450000 | 2024-06-17 2:19PM EDT | 2024-07-09 | 0.90 | 0.75 | 0.90 | 0.00 | - | 2 | 10,796 | 34.09% |
| SPXW240710P04450000 | 2024-06-10 2:53PM EDT | 2024-07-10 | 1.25 | 0.80 | 0.90 | 0.00 | - | 754 | 760 | 33.34% |
| SPXW240711P04450000 | 2024-06-11 3:40PM EDT | 2024-07-11 | 1.50 | 0.90 | 1.05 | 0.00 | - | 23 | 90 | 33.24% |
| SPXW240712P04450000 | 2024-06-18 4:59AM EDT | 2024-07-12 | 1.10 | 1.00 | 1.10 | -0.10 | -8.33% | 1 | 34,165 | 32.75% |
| SPXW240715P04450000 | 2024-06-17 3:35PM EDT | 2024-07-15 | 1.30 | 1.10 | 1.20 | 0.00 | - | 49 | 136 | 31.28% |
| SPXW240716P04450000 | 2024-06-14 1:34PM EDT | 2024-07-16 | 1.70 | 1.15 | 1.30 | 0.00 | - | 33 | 35 | 31.04% |
| SPXW240717P04450000 | 2024-06-17 10:25AM EDT | 2024-07-17 | 1.70 | 1.25 | 1.35 | 0.00 | - | 19 | 45 | 30.66% |
| SPXW240719P04450000 | 2024-06-12 3:46PM EDT | 2024-07-19 | 1.97 | 1.50 | 1.55 | 0.00 | - | 40 | 218 | 30.21% |
| SPXW240722P04450000 | 2024-06-17 3:47PM EDT | 2024-07-22 | 1.70 | 1.55 | 1.70 | 0.00 | - | 70 | 86 | 29.23% |
| SPXW240724P04450000 | 2024-06-12 3:19PM EDT | 2024-07-24 | 2.05 | 1.75 | 1.90 | 0.00 | - | - | 3 | 28.85% |
| SPXW240725P04450000 | 2024-06-14 3:11AM EDT | 2024-07-25 | 2.20 | 1.85 | 2.05 | 0.00 | - | 1 | 4 | 28.76% |
| SPXW240726P04450000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 2.65 | 2.05 | 2.15 | 0.00 | - | 1 | 58 | 28.57% |
| SPXW240731P04450000 | 2024-06-17 10:46AM EDT | 2024-07-31 | 3.03 | 2.55 | 2.65 | 0.00 | - | 2 | 1,015 | 27.70% |
| SPXW240802P04450000 | 2024-06-17 10:29AM EDT | 2024-08-02 | 3.40 | 2.85 | 2.95 | 0.00 | - | 5 | 91 | 27.51% |
| SPXW240816P04450000 | 2024-06-17 12:10PM EDT | 2024-08-16 | 4.80 | 4.50 | 4.60 | 0.00 | - | 72 | 478 | 25.77% |
| SPXW240830P04450000 | 2024-06-12 9:05AM EDT | 2024-08-30 | 6.43 | 6.20 | 6.40 | 0.00 | - | 1 | 174 | 24.51% |
| SPX240920P04450000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 9.50 | 9.30 | 9.60 | 0.00 | - | 2 | 0 | 23.26% |
| SPXW240930P04450000 | 2024-06-17 3:27PM EDT | 2024-09-30 | 10.68 | 10.80 | 11.00 | 0.00 | - | 9 | 1,562 | 22.71% |
| SPXW241018P04450000 | 2024-06-17 4:01PM EDT | 2024-10-18 | 14.68 | 14.30 | 14.70 | 0.00 | - | 2 | 45 | 22.25% |
| SPXW241031P04450000 | 2024-06-12 4:00PM EDT | 2024-10-31 | 15.80 | 16.30 | 16.70 | 0.00 | - | 8 | 40 | 21.74% |
| SPX241115P04450000 | 2024-06-17 3:08PM EDT | 2024-11-15 | 20.30 | 20.30 | 20.80 | 0.00 | - | 65 | 1,004 | 21.67% |
| SPXW241129P04450000 | 2024-06-14 10:03AM EDT | 2024-11-29 | 24.62 | 22.80 | 23.30 | 0.00 | - | - | 2 | 21.28% |
| SPX241220P04450000 | 2024-06-17 10:57AM EDT | 2024-12-20 | 28.80 | 27.10 | 27.30 | 0.00 | - | 44 | 0 | 20.83% |
| SPXW241231P04450000 | 2024-05-31 10:29AM EDT | 2024-12-31 | 42.10 | 28.60 | 29.00 | 0.00 | - | 9 | 255 | 20.54% |
| SPX250117P04450000 | 2024-06-17 3:27PM EDT | 2025-01-17 | 31.25 | 31.60 | 32.20 | 0.00 | - | 148 | 3,939 | 20.24% |
| SPX250221P04450000 | 2024-06-17 2:28PM EDT | 2025-02-21 | 37.77 | 38.10 | 38.70 | 0.00 | - | 10 | 862 | 19.70% |
| SPX250321P04450000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 44.20 | 43.90 | 44.50 | 0.00 | - | 4 | 1,619 | 19.42% |
| SPXW250331P04450000 | 2024-06-17 3:42PM EDT | 2025-03-31 | 45.23 | 45.60 | 46.30 | 0.00 | - | 10 | 192 | 19.30% |
| SPX250417P04450000 | 2024-06-17 1:23PM EDT | 2025-04-17 | 49.44 | 48.80 | 49.90 | 0.00 | - | 36 | 154 | 19.16% |
| SPX250516P04450000 | 2024-06-10 3:34PM EDT | 2025-05-16 | 59.20 | 54.20 | 55.20 | 0.00 | - | 5 | 0 | 18.87% |
| SPX250620P04450000 | 2024-06-13 3:55PM EDT | 2025-06-20 | 61.60 | 60.70 | 61.50 | 0.00 | - | 8 | 0 | 18.55% |
| SPX251219P04450000 | 2024-06-17 12:28PM EDT | 2025-12-19 | 96.88 | 94.20 | 96.50 | 0.00 | - | 6 | 279 | 17.65% |
© 2024 Yahoo. All rights reserved.