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
65,227.62 -605.19 (-0.92%) CMC Crypto 200
1,360.41 -28.99 (-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:4500.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04500000 | 2024-06-17 3:33PM EDT | 2024-06-18 | 987.87 | 969.90 | 978.30 | 0.00 | - | 2 | 6 | 151.51% |
| SPXW240620C04500000 | 2024-06-12 10:33AM EDT | 2024-06-20 | 947.98 | 970.50 | 978.80 | 0.00 | - | - | 2 | 92.85% |
| SPX240621C04500000 | 2024-06-17 1:48PM EDT | 2024-06-21 | 979.18 | 972.40 | 980.70 | 0.00 | - | 4 | 14,180 | 90.44% |
| SPXW240624C04500000 | 2024-05-28 11:41AM EDT | 2024-06-24 | 824.10 | 973.50 | 982.00 | 0.00 | - | 1 | 1 | 71.71% |
| SPXW240628C04500000 | 2024-06-17 3:08PM EDT | 2024-06-28 | 989.56 | 977.20 | 984.50 | 0.00 | - | 20 | 1,788 | 62.52% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 2024-07-05 | 713.24 | 862.70 | 884.50 | 0.00 | - | - | 20 | 0.00% |
| SPXW240708C04500000 | 2024-06-14 3:48PM EDT | 2024-07-08 | 938.17 | 982.70 | 990.00 | 0.00 | - | - | 12 | 50.24% |
| SPX240719C04500000 | 2024-06-07 11:49AM EDT | 2024-07-19 | 883.99 | 991.50 | 998.70 | 0.00 | - | 1 | 5,696 | 47.24% |
| SPXW240731C04500000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 846.46 | 953.20 | 969.20 | 0.00 | - | 40 | 64 | 0.00% |
| SPX240816C04500000 | 2024-06-10 1:42PM EDT | 2024-08-16 | 897.47 | 1,011.10 | 1,018.40 | 0.00 | - | 6 | 0 | 40.19% |
| SPXW240830C04500000 | 2024-05-17 12:34PM EDT | 2024-08-30 | 866.00 | 974.70 | 990.30 | 0.00 | - | 40 | 71 | 28.29% |
| SPXW240920C04500000 | 2024-06-14 9:49AM EDT | 2024-09-20 | 984.31 | 1,034.70 | 1,045.60 | 0.00 | - | 5 | 17 | 36.97% |
| SPXW240930C04500000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 890.89 | 1,040.50 | 1,051.40 | 0.00 | - | 1 | 726 | 36.09% |
| SPX241018C04500000 | 2024-06-10 1:46PM EDT | 2024-10-18 | 948.92 | 1,055.60 | 1,066.50 | 0.00 | - | 6 | 0 | 35.48% |
| SPX241115C04500000 | 2024-05-30 12:01PM EDT | 2024-11-15 | 872.90 | 1,076.90 | 1,087.90 | 0.00 | - | 5 | 3,931 | 34.58% |
| SPX241220C04500000 | 2024-06-13 3:34PM EDT | 2024-12-20 | 1,062.00 | 1,099.90 | 1,110.80 | 0.00 | - | 102 | 0 | 33.50% |
| SPXW241231C04500000 | 2024-06-10 12:15PM EDT | 2024-12-31 | 1,001.25 | 1,108.70 | 1,119.50 | 0.00 | - | 1 | 50 | 33.38% |
| SPX250117C04500000 | 2024-05-23 3:08PM EDT | 2025-01-17 | 935.74 | 1,123.10 | 1,134.00 | 0.00 | - | 2 | 988 | 33.34% |
| SPX250221C04500000 | 2024-05-23 3:14PM EDT | 2025-02-21 | 958.63 | 1,145.70 | 1,156.50 | 0.00 | - | 2 | 99 | 32.74% |
| SPX250321C04500000 | 2024-05-24 9:56AM EDT | 2025-03-21 | 996.14 | 1,148.40 | 1,190.80 | 0.00 | - | 80 | 48 | 33.59% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 1,033.57 | 1,056.10 | 1,206.70 | 0.00 | - | 1 | 25 | 34.14% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 1,028.05 | 1,097.50 | 1,192.70 | 0.00 | - | 1 | 24 | 32.20% |
| SPX250516C04500000 | 2024-06-05 10:40AM EDT | 2025-05-16 | 1,062.00 | 1,183.40 | 1,228.60 | 0.00 | - | - | 0 | 33.12% |
| SPX250620C04500000 | 2024-06-12 3:44PM EDT | 2025-06-20 | 1,168.00 | 1,217.00 | 1,236.40 | 0.00 | - | 15 | 0 | 31.99% |
| SPX251219C04500000 | 2024-06-14 11:05AM EDT | 2025-12-19 | 1,275.04 | 0.00 | 0.00 | 0.00 | - | 3 | 2,648 | 0.00% |
| SPX261218C04500000 | 2024-06-13 12:30PM EDT | 2026-12-18 | 1,428.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04500000 | 2024-06-03 12:38PM EDT | 2027-12-17 | 1,466.91 | 0.00 | 0.00 | 0.00 | - | 14 | 1,018 | 0.00% |
| SPX281215C04500000 | 2024-06-03 10:04AM EDT | 2028-12-15 | 1,651.11 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| SPX291221C04500000 | 2024-06-14 10:07AM EDT | 2029-12-21 | 1,878.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04500000 | 2024-06-17 10:34AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7,002 | 13,770 | 110.16% |
| SPXW240620P04500000 | 2024-06-17 4:14PM EDT | 2024-06-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,613 | 11,775 | 63.67% |
| SPX240621P04500000 | 2024-06-17 3:34PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.10 | 0.00 | - | 340 | 61,734 | 58.01% |
| SPXW240624P04500000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 0.20 | 0.05 | 0.15 | 0.00 | - | 4,803 | 4,844 | 47.95% |
| SPXW240625P04500000 | 2024-06-17 3:57PM EDT | 2024-06-25 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4,573 | 4,638 | 46.00% |
| SPXW240626P04500000 | 2024-06-17 10:12PM EDT | 2024-06-26 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 98 | 5,076 | 44.29% |
| SPXW240627P04500000 | 2024-06-17 2:25PM EDT | 2024-06-27 | 0.45 | 0.25 | 0.30 | 0.00 | - | 24 | 10,215 | 42.77% |
| SPXW240628P04500000 | 2024-06-17 3:47PM EDT | 2024-06-28 | 0.60 | 0.30 | 0.40 | 0.00 | - | 775 | 29,576 | 41.97% |
| SPXW240701P04500000 | 2024-06-17 3:35PM EDT | 2024-07-01 | 0.65 | 0.40 | 0.50 | 0.00 | - | 27 | 7,573 | 38.09% |
| SPXW240702P04500000 | 2024-06-11 3:59PM EDT | 2024-07-02 | 0.90 | 0.45 | 0.55 | 0.00 | - | 10 | 33 | 37.17% |
| SPXW240703P04500000 | 2024-06-14 2:44PM EDT | 2024-07-03 | 1.00 | 0.50 | 0.65 | 0.00 | - | 1 | 18 | 36.66% |
| SPXW240705P04500000 | 2024-06-18 6:59AM EDT | 2024-07-05 | 0.75 | 0.70 | 0.75 | -0.13 | -14.77% | 300 | 44,141 | 35.12% |
| SPXW240708P04500000 | 2024-06-14 3:48PM EDT | 2024-07-08 | 1.20 | 0.75 | 0.85 | 0.00 | - | 6 | 78 | 32.98% |
| SPXW240709P04500000 | 2024-06-17 1:16PM EDT | 2024-07-09 | 1.02 | 0.80 | 0.95 | 0.00 | - | 2 | 28 | 32.65% |
| SPXW240710P04500000 | 2024-06-17 2:48PM EDT | 2024-07-10 | 1.05 | 0.85 | 1.00 | 0.00 | - | 7 | 140 | 32.13% |
| SPXW240711P04500000 | 2024-06-14 9:30AM EDT | 2024-07-11 | 1.40 | 1.00 | 1.10 | 0.00 | - | 1 | 49 | 31.81% |
| SPXW240712P04500000 | 2024-06-17 3:58PM EDT | 2024-07-12 | 1.30 | 1.10 | 1.20 | 0.00 | - | 10 | 1,200 | 31.51% |
| SPXW240715P04500000 | 2024-06-17 9:35AM EDT | 2024-07-15 | 1.60 | 1.20 | 1.30 | 0.00 | - | 2 | 34 | 30.07% |
| SPXW240716P04500000 | 2024-06-17 12:48PM EDT | 2024-07-16 | 1.47 | 1.25 | 1.40 | 0.00 | - | 2 | 40 | 29.82% |
| SPXW240717P04500000 | 2024-06-17 2:50PM EDT | 2024-07-17 | 1.60 | 1.35 | 1.50 | 0.00 | - | 5 | 16 | 29.58% |
| SPXW240718P04500000 | 2024-06-17 3:01PM EDT | 2024-07-18 | 1.70 | 1.45 | 1.60 | 0.00 | - | 3 | 71 | 29.34% |
| SPXW240719P04500000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 1.80 | 1.60 | 1.70 | 0.00 | - | 9,040 | 11,798 | 29.11% |
| SPXW240722P04500000 | 2024-06-17 1:43PM EDT | 2024-07-22 | 1.80 | 1.70 | 1.85 | 0.00 | - | 3 | 24 | 28.15% |
| SPXW240723P04500000 | 2024-06-17 2:07AM EDT | 2024-07-23 | 2.40 | 1.75 | 1.95 | 0.00 | - | 3 | 6 | 27.95% |
| SPXW240724P04500000 | 2024-06-13 3:59PM EDT | 2024-07-24 | 2.25 | 1.90 | 2.05 | 0.00 | - | 31 | 16 | 27.76% |
| SPXW240725P04500000 | 2024-06-13 11:02AM EDT | 2024-07-25 | 2.61 | 2.00 | 2.20 | 0.00 | - | 15 | 36 | 27.66% |
| SPXW240726P04500000 | 2024-06-17 1:32PM EDT | 2024-07-26 | 2.35 | 2.20 | 2.35 | 0.00 | - | 9 | 35,506 | 27.56% |
| SPXW240731P04500000 | 2024-06-17 12:37PM EDT | 2024-07-31 | 3.00 | 2.80 | 2.90 | 0.00 | - | 1 | 2,790 | 26.73% |
| SPXW240802P04500000 | 2024-06-17 4:07PM EDT | 2024-08-02 | 3.32 | 3.00 | 3.30 | 0.00 | - | 11 | 36 | 26.65% |
| SPXW240809P04500000 | 2024-06-17 10:28AM EDT | 2024-08-09 | 4.60 | 3.80 | 4.00 | 0.00 | - | 27 | 63 | 25.57% |
| SPXW240816P04500000 | 2024-06-18 5:21AM EDT | 2024-08-16 | 4.91 | 4.80 | 5.00 | +0.02 | +0.41% | 5 | 2,033 | 24.91% |
| SPXW240830P04500000 | 2024-06-17 1:32PM EDT | 2024-08-30 | 6.70 | 6.70 | 6.90 | 0.00 | - | 8 | 6,494 | 23.69% |
| SPX240920P04500000 | 2024-06-17 9:33PM EDT | 2024-09-20 | 10.37 | 10.10 | 10.30 | +0.07 | +0.68% | 2 | 0 | 22.52% |
| SPXW240930P04500000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 11.50 | 11.70 | 11.90 | 0.00 | - | 911 | 3,854 | 22.04% |
| SPXW241018P04500000 | 2024-06-17 4:00PM EDT | 2024-10-18 | 15.81 | 15.40 | 15.80 | 0.00 | - | 6 | 30 | 21.60% |
| SPXW241031P04500000 | 2024-06-17 11:09AM EDT | 2024-10-31 | 18.44 | 17.60 | 17.90 | 0.00 | - | 40 | 918 | 21.11% |
| SPX241115P04500000 | 2024-06-17 2:25PM EDT | 2024-11-15 | 21.55 | 21.80 | 22.30 | 0.00 | - | 1 | 8,525 | 21.07% |
| SPXW241129P04500000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 24.33 | 24.60 | 24.80 | 0.00 | - | 3 | 201 | 20.68% |
| SPX241220P04500000 | 2024-06-18 5:14AM EDT | 2024-12-20 | 29.00 | 29.00 | 29.20 | +0.16 | +0.55% | 3 | 0 | 20.29% |
| SPXW241231P04500000 | 2024-06-17 10:11AM EDT | 2024-12-31 | 32.90 | 30.60 | 31.00 | 0.00 | - | 21 | 1,295 | 20.02% |
| SPX250117P04500000 | 2024-06-17 3:54PM EDT | 2025-01-17 | 34.00 | 33.70 | 34.40 | 0.00 | - | 27 | 0 | 19.74% |
| SPX250221P04500000 | 2024-06-17 4:10PM EDT | 2025-02-21 | 41.09 | 40.60 | 41.30 | 0.00 | - | 68 | 6,164 | 19.24% |
| SPX250321P04500000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 47.10 | 46.70 | 47.30 | 0.00 | - | 28 | 8,177 | 18.97% |
| SPXW250331P04500000 | 2024-06-17 1:27PM EDT | 2025-03-31 | 48.98 | 48.50 | 49.20 | 0.00 | - | 1 | 111 | 18.85% |
| SPX250417P04500000 | 2024-06-14 3:50PM EDT | 2025-04-17 | 55.62 | 51.70 | 53.10 | 0.00 | - | 19 | 904 | 18.74% |
| SPX250516P04500000 | 2024-06-13 4:01PM EDT | 2025-05-16 | 58.54 | 57.60 | 58.70 | 0.00 | - | 15 | 266 | 18.47% |
| SPX250620P04500000 | 2024-06-17 10:18AM EDT | 2025-06-20 | 68.10 | 64.40 | 65.20 | 0.00 | - | 338 | 0 | 18.17% |
| SPX251219P04500000 | 2024-06-14 1:47PM EDT | 2025-12-19 | 104.60 | 99.30 | 101.60 | 0.00 | - | 130 | 12,217 | 17.33% |
| SPX261218P04500000 | 2024-06-13 12:46PM EDT | 2026-12-18 | 160.45 | 149.30 | 157.50 | 0.00 | - | 51 | 0 | 16.01% |
| SPX271217P04500000 | 2024-06-03 12:38PM EDT | 2027-12-17 | 225.46 | 190.70 | 208.00 | 0.00 | - | 14 | 737 | 15.34% |
| SPX281215P04500000 | 2024-06-03 10:04AM EDT | 2028-12-15 | 265.44 | 235.20 | 258.10 | 0.00 | - | 1 | 112 | 15.02% |
| SPX291221P04500000 | 2024-06-14 10:07AM EDT | 2029-12-21 | 301.61 | 274.90 | 300.40 | 0.00 | - | 1 | 62 | 14.67% |
© 2024 Yahoo. All rights reserved.