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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4650.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04650000 | 2024-06-17 4:12PM EDT | 2024-06-18 | 823.40 | 822.50 | 830.80 | 0.00 | - | 3 | 0 | 155.21% |
| SPXW240620C04650000 | 2024-06-17 2:21PM EDT | 2024-06-20 | 832.15 | 822.50 | 830.90 | 0.00 | - | 2 | 0 | 89.81% |
| SPX240621C04650000 | 2024-06-17 4:12PM EDT | 2024-06-21 | 826.15 | 824.90 | 833.20 | 0.00 | - | 1 | 0 | 84.76% |
| SPXW240625C04650000 | 2024-06-17 3:32PM EDT | 2024-06-25 | 841.40 | 826.10 | 834.40 | 0.00 | - | 1 | 0 | 61.99% |
| SPXW240626C04650000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 674.87 | 827.30 | 834.90 | 0.00 | - | - | 0 | 59.70% |
| SPXW240627C04650000 | 2024-06-14 11:02AM EDT | 2024-06-27 | 772.48 | 828.00 | 835.60 | 0.00 | - | - | 0 | 57.57% |
| SPXW240628C04650000 | 2024-06-14 12:24PM EDT | 2024-06-28 | 779.45 | 830.10 | 837.20 | 0.00 | - | 1 | 0 | 57.05% |
| SPXW240705C04650000 | 2024-06-06 3:27PM EDT | 2024-07-05 | 718.50 | 835.10 | 842.20 | 0.00 | - | 2 | 0 | 50.85% |
| SPXW240712C04650000 | 2024-06-12 12:22PM EDT | 2024-07-12 | 804.28 | 839.90 | 847.20 | 0.00 | - | - | 0 | 45.69% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 844.60 | 852.00 | 0.00 | - | 1 | 0 | 42.34% |
| SPXW240722C04650000 | 2024-06-13 10:33AM EDT | 2024-07-22 | 793.76 | 846.00 | 853.30 | 0.00 | - | 1 | 0 | 40.96% |
| SPXW240725C04650000 | 2024-06-17 2:21PM EDT | 2024-07-25 | 857.42 | 848.70 | 856.00 | 0.00 | - | 2 | 0 | 40.24% |
| SPXW240726C04650000 | 2024-06-07 3:20PM EDT | 2024-07-26 | 734.32 | 851.10 | 858.50 | 0.00 | - | 1 | 0 | 40.55% |
| SPXW240731C04650000 | 2024-06-17 11:16AM EDT | 2024-07-31 | 823.96 | 853.70 | 861.10 | 0.00 | - | 2 | 0 | 38.96% |
| SPXW240816C04650000 | 2024-06-05 3:43PM EDT | 2024-08-16 | 749.99 | 866.20 | 873.70 | 0.00 | - | - | 0 | 36.37% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-06-12 11:42AM EDT | 2024-09-20 | 858.80 | 893.20 | 902.00 | 0.00 | - | 1 | 0 | 33.57% |
| SPXW240930C04650000 | 2024-05-29 9:48AM EDT | 2024-09-30 | 713.60 | 898.20 | 909.30 | 0.00 | - | 1 | 0 | 32.98% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 737.50 | 750.20 | 0.00 | - | 6 | 1,257 | 0.00% |
| SPXW241031C04650000 | 2024-05-29 3:52PM EDT | 2024-10-31 | 744.32 | 924.40 | 935.50 | 0.00 | - | - | 0 | 32.12% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 782.50 | 797.30 | 0.00 | - | 3 | 691 | 0.00% |
| SPX241220C04650000 | 2024-06-17 2:34PM EDT | 2024-12-20 | 976.40 | 963.40 | 974.30 | 0.00 | - | 2 | 0 | 31.14% |
| SPXW241231C04650000 | 2024-06-06 4:40AM EDT | 2024-12-31 | 867.45 | 972.20 | 982.80 | 0.00 | - | 1 | 0 | 31.01% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 837.80 | 844.40 | 0.00 | - | 4 | 378 | 15.10% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 1,014.90 | 1,056.40 | 0.00 | - | 1 | 0 | 31.39% |
| SPXW250331C04650000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 898.21 | 1,021.10 | 1,066.60 | 0.00 | - | 1 | 0 | 31.52% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 1,054.80 | 1,100.00 | 0.00 | - | 8 | 0 | 31.32% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 923.30 | 941.60 | 0.00 | - | 2 | 154 | 19.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04650000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6,983 | 0 | 92.97% |
| SPXW240620P04650000 | 2024-06-17 3:08PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 67 | 0 | 56.45% |
| SPX240621P04650000 | 2024-06-17 9:46AM EDT | 2024-06-21 | 0.27 | 0.05 | 0.15 | 0.00 | - | 6 | 0 | 51.66% |
| SPXW240624P04650000 | 2024-06-17 3:54PM EDT | 2024-06-24 | 0.25 | 0.10 | 0.20 | 0.00 | - | 2,512 | 0 | 41.60% |
| SPXW240625P04650000 | 2024-06-17 4:01PM EDT | 2024-06-25 | 0.35 | 0.15 | 0.25 | 0.00 | - | 62 | 0 | 39.75% |
| SPXW240626P04650000 | 2024-06-17 2:54PM EDT | 2024-06-26 | 0.50 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 38.77% |
| SPXW240627P04650000 | 2024-06-17 2:36PM EDT | 2024-06-27 | 0.55 | 0.35 | 0.40 | 0.00 | - | 3 | 0 | 37.29% |
| SPXW240628P04650000 | 2024-06-17 12:08PM EDT | 2024-06-28 | 0.78 | 0.45 | 0.55 | 0.00 | - | 30 | 0 | 36.80% |
| SPXW240701P04650000 | 2024-06-17 2:35PM EDT | 2024-07-01 | 0.75 | 0.55 | 0.65 | 0.00 | - | 5 | 69 | 33.24% |
| SPXW240702P04650000 | 2024-06-17 2:56PM EDT | 2024-07-02 | 0.85 | 0.60 | 0.75 | 0.00 | - | 6 | 0 | 32.65% |
| SPXW240703P04650000 | 2024-06-17 3:45PM EDT | 2024-07-03 | 0.95 | 0.70 | 0.80 | 0.00 | - | 11 | 0 | 31.85% |
| SPXW240705P04650000 | 2024-06-12 9:47AM EDT | 2024-07-05 | 1.05 | 0.85 | 0.95 | 0.00 | - | 15 | 0 | 30.66% |
| SPXW240708P04650000 | 2024-06-17 2:54PM EDT | 2024-07-08 | 1.15 | 0.95 | 1.05 | 0.00 | - | 5 | 0 | 28.74% |
| SPXW240709P04650000 | 2024-06-17 2:44PM EDT | 2024-07-09 | 1.20 | 1.00 | 1.15 | 0.00 | - | 5 | 0 | 28.39% |
| SPXW240710P04650000 | 2024-06-17 3:03PM EDT | 2024-07-10 | 1.25 | 1.05 | 1.20 | 0.00 | - | 9 | 0 | 27.92% |
| SPXW240711P04650000 | 2024-06-17 2:42PM EDT | 2024-07-11 | 1.45 | 1.25 | 1.40 | 0.00 | - | 35 | 92 | 27.88% |
| SPXW240712P04650000 | 2024-06-17 12:20PM EDT | 2024-07-12 | 1.80 | 1.40 | 1.50 | 0.00 | - | 1 | 2,341 | 27.57% |
| SPXW240715P04650000 | 2024-06-17 2:58PM EDT | 2024-07-15 | 1.65 | 1.50 | 1.65 | 0.00 | - | 5 | 0 | 26.39% |
| SPXW240716P04650000 | 2024-06-17 2:57PM EDT | 2024-07-16 | 1.75 | 1.60 | 1.75 | 0.00 | - | 5 | 0 | 26.14% |
| SPXW240717P04650000 | 2024-06-17 2:42PM EDT | 2024-07-17 | 1.85 | 1.70 | 1.90 | 0.00 | - | 15 | 0 | 25.99% |
| SPXW240718P04650000 | 2024-06-17 2:56PM EDT | 2024-07-18 | 2.00 | 1.85 | 2.00 | 0.00 | - | 5 | 8 | 25.75% |
| SPX240719P04650000 | 2024-06-17 3:06PM EDT | 2024-07-19 | 2.12 | 1.95 | 2.10 | 0.00 | - | 54 | 0 | 25.52% |
| SPXW240722P04650000 | 2024-06-17 3:47PM EDT | 2024-07-22 | 2.37 | 2.20 | 2.35 | 0.00 | - | 41 | 0 | 24.80% |
| SPXW240725P04650000 | 2024-06-17 2:57PM EDT | 2024-07-25 | 2.85 | 2.60 | 2.80 | 0.00 | - | 24 | 0 | 24.42% |
| SPXW240726P04650000 | 2024-06-14 11:02AM EDT | 2024-07-26 | 4.00 | 2.85 | 3.00 | 0.00 | - | 20 | 0 | 24.36% |
| SPXW240731P04650000 | 2024-06-17 3:54PM EDT | 2024-07-31 | 3.80 | 3.60 | 3.80 | 0.00 | - | 43 | 0 | 23.80% |
| SPXW240809P04650000 | 2024-06-17 2:49PM EDT | 2024-08-09 | 5.10 | 5.00 | 5.20 | 0.00 | - | 174 | 0 | 22.84% |
| SPXW240816P04650000 | 2024-06-17 1:19PM EDT | 2024-08-16 | 6.30 | 6.30 | 6.50 | 0.00 | - | 29 | 0 | 22.33% |
| SPXW240830P04650000 | 2024-06-17 2:46PM EDT | 2024-08-30 | 8.70 | 8.60 | 8.90 | 0.00 | - | 1 | 0 | 21.33% |
| SPX240920P04650000 | 2024-06-17 4:07PM EDT | 2024-09-20 | 13.30 | 12.90 | 13.20 | 0.00 | - | 239 | 0 | 20.40% |
| SPXW240930P04650000 | 2024-06-17 4:14PM EDT | 2024-09-30 | 15.16 | 14.80 | 15.10 | 0.00 | - | 242 | 0 | 19.99% |
| SPXW241018P04650000 | 2024-06-05 10:21AM EDT | 2024-10-18 | 26.91 | 19.40 | 19.70 | 0.00 | - | 1 | 0 | 19.64% |
| SPXW241031P04650000 | 2024-06-17 3:53PM EDT | 2024-10-31 | 22.35 | 22.00 | 22.30 | 0.00 | - | 1 | 0 | 19.25% |
| SPX241115P04650000 | 2024-06-14 3:20PM EDT | 2024-11-15 | 29.82 | 27.20 | 27.70 | 0.00 | - | 36 | 0 | 19.31% |
| SPXW241129P04650000 | 2024-06-13 4:05PM EDT | 2024-11-29 | 30.33 | 30.40 | 30.90 | 0.00 | - | 80 | 0 | 19.02% |
| SPX241220P04650000 | 2024-06-18 5:31AM EDT | 2024-12-20 | 36.05 | 35.70 | 36.00 | +0.22 | +0.61% | 27 | 0 | 18.69% |
| SPXW241231P04650000 | 2024-06-17 3:40PM EDT | 2024-12-31 | 37.22 | 37.50 | 38.10 | 0.00 | - | 9 | 1,582 | 18.45% |
| SPX250117P04650000 | 2024-06-17 3:16PM EDT | 2025-01-17 | 40.97 | 41.20 | 41.90 | 0.00 | - | 1 | 0 | 18.21% |
| SPX250221P04650000 | 2024-06-14 3:57PM EDT | 2025-02-21 | 53.22 | 49.20 | 50.00 | 0.00 | - | 13 | 0 | 17.81% |
| SPX250321P04650000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 57.00 | 56.40 | 57.20 | 0.00 | - | 7 | 0 | 17.63% |
| SPXW250331P04650000 | 2024-06-12 11:49AM EDT | 2025-03-31 | 58.17 | 58.50 | 59.40 | 0.00 | - | 9 | 0 | 17.54% |
| SPX250417P04650000 | 2024-06-17 3:18PM EDT | 2025-04-17 | 62.03 | 62.30 | 63.70 | 0.00 | - | 4 | 0 | 17.44% |
| SPX250516P04650000 | 2024-06-17 3:57PM EDT | 2025-05-16 | 70.20 | 69.00 | 70.40 | 0.00 | - | 1 | 0 | 17.25% |
| SPX250620P04650000 | 2024-06-18 3:58AM EDT | 2025-06-20 | 78.00 | 76.90 | 77.90 | +0.75 | +0.97% | 758 | 0 | 17.00% |
| SPX251219P04650000 | 2024-06-17 2:01PM EDT | 2025-12-19 | 117.00 | 116.00 | 118.70 | 0.00 | - | 180 | 0 | 16.36% |
© 2024 Yahoo. All rights reserved.