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
1,360.21 -29.20 (-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:4475.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04475000 | 2024-06-13 11:26AM EDT | 2024-06-21 | 945.30 | 995.30 | 1,010.60 | 0.00 | - | 400 | 400 | 97.86% |
| SPXW240628C04475000 | 2024-06-17 1:17PM EDT | 2024-06-28 | 1,000.84 | 1,002.10 | 1,009.60 | 0.00 | - | 1 | 473 | 64.01% |
| SPX240719C04475000 | 2024-06-06 10:07AM EDT | 2024-07-19 | 909.18 | 1,016.50 | 1,023.80 | 0.00 | - | 1 | 1,264 | 48.34% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 2024-08-16 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 2024-08-30 | 698.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 646.62 | 940.90 | 949.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 2024-09-30 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 765.80 | 880.80 | 893.40 | 0.00 | - | 2 | 715 | 0.00% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 872.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 853.38 | 1,007.40 | 1,041.30 | 0.00 | - | - | 1 | 22.32% |
| SPX250117C04475000 | 2024-05-15 10:41AM EDT | 2025-01-17 | 978.17 | 1,097.50 | 1,118.40 | 0.00 | - | 1 | 17 | 30.13% |
| SPX250321C04475000 | 2024-05-06 1:24PM EDT | 2025-03-21 | 913.78 | 1,062.30 | 1,096.10 | 0.00 | - | 2 | 7 | 24.50% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 874.15 | 1,069.70 | 1,087.80 | 0.00 | - | 16 | 22 | 20.59% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04475000 | 2024-06-17 2:41PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 11 | 4,594 | 59.38% |
| SPXW240628P04475000 | 2024-06-17 2:43PM EDT | 2024-06-28 | 0.50 | 0.30 | 0.40 | 0.00 | - | 139 | 924 | 43.07% |
| SPXW240705P04475000 | 2024-06-17 1:55PM EDT | 2024-07-05 | 0.80 | 0.65 | 0.75 | 0.00 | - | 147 | 190 | 36.01% |
| SPX240719P04475000 | 2024-06-17 2:43PM EDT | 2024-07-19 | 1.60 | 1.45 | 1.60 | 0.00 | - | 2 | 6,684 | 29.60% |
| SPXW240731P04475000 | 2024-06-14 10:27AM EDT | 2024-07-31 | 3.40 | 2.70 | 2.80 | 0.00 | - | 3 | 145 | 27.26% |
| SPXW240816P04475000 | 2024-06-11 2:30PM EDT | 2024-08-16 | 5.70 | 4.60 | 4.80 | 0.00 | - | 18 | 656 | 25.34% |
| SPXW240830P04475000 | 2024-06-17 3:37PM EDT | 2024-08-30 | 6.50 | 6.40 | 6.70 | 0.00 | - | 15 | 238 | 24.13% |
| SPX240920P04475000 | 2024-06-17 2:40PM EDT | 2024-09-20 | 9.70 | 9.70 | 10.00 | 0.00 | - | 2 | 5,885 | 22.92% |
| SPXW240930P04475000 | 2024-06-13 9:44AM EDT | 2024-09-30 | 10.90 | 11.20 | 11.50 | 0.00 | - | 2 | 1,934 | 22.40% |
| SPX241018P04475000 | 2024-06-14 3:56PM EDT | 2024-10-18 | 16.25 | 14.70 | 15.10 | 0.00 | - | 20 | 1,352 | 21.88% |
| SPXW241031P04475000 | 2024-05-01 10:59AM EDT | 2024-10-31 | 52.32 | 22.60 | 23.70 | 0.00 | - | - | 1 | 23.03% |
| SPX241115P04475000 | 2024-06-14 3:35PM EDT | 2024-11-15 | 22.70 | 21.00 | 21.40 | 0.00 | - | 36 | 763 | 21.34% |
| SPX241220P04475000 | 2024-06-17 3:26PM EDT | 2024-12-20 | 27.60 | 28.00 | 28.30 | 0.00 | - | 6 | 6,213 | 20.57% |
| SPXW241231P04475000 | 2024-06-13 10:34AM EDT | 2024-12-31 | 30.30 | 29.60 | 30.00 | 0.00 | - | 1 | 884 | 20.28% |
| SPX250117P04475000 | 2024-06-17 3:17PM EDT | 2025-01-17 | 32.30 | 32.60 | 33.30 | 0.00 | - | 1 | 1,871 | 20.00% |
| SPX250221P04475000 | 2024-06-17 2:22PM EDT | 2025-02-21 | 38.94 | 39.30 | 40.00 | 0.00 | - | 4 | 1,203 | 19.48% |
| SPX250321P04475000 | 2024-06-17 3:52PM EDT | 2025-03-21 | 45.40 | 45.30 | 45.90 | 0.00 | - | 5 | 313 | 19.20% |
| SPXW250331P04475000 | 2024-06-12 3:18PM EDT | 2025-03-31 | 45.52 | 47.00 | 47.80 | 0.00 | - | 2 | 27 | 19.08% |
| SPX250417P04475000 | 2024-06-10 3:40PM EDT | 2025-04-17 | 54.60 | 50.30 | 51.40 | 0.00 | - | 2 | 4 | 18.94% |
| SPX250516P04475000 | 2024-05-20 11:05AM EDT | 2025-05-16 | 66.73 | 55.90 | 57.00 | 0.00 | - | 1 | 2 | 18.68% |
| SPX250620P04475000 | 2024-06-17 10:23AM EDT | 2025-06-20 | 66.30 | 62.60 | 63.40 | 0.00 | - | 1 | 0 | 18.37% |
© 2024 Yahoo. All rights reserved.