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
65,471.80 -447.09 (-0.68%) CMC Crypto 200
1,360.72 -28.68 (-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:4675.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04675000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 575.35 | 758.30 | 766.80 | 0.00 | - | 2 | 6,764 | 0.00% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240705C04675000 | 2024-05-31 2:59PM EDT | 2024-07-05 | 574.15 | 808.00 | 815.80 | 0.00 | - | 1 | 0 | 48.65% |
| SPX240719C04675000 | 2024-06-04 1:34PM EDT | 2024-07-19 | 632.92 | 818.30 | 825.60 | 0.00 | - | 1 | 522 | 40.74% |
| SPXW240726C04675000 | 2024-06-12 9:39AM EDT | 2024-07-26 | 781.66 | 824.70 | 831.90 | 0.00 | - | - | 0 | 39.04% |
| SPX240816C04675000 | 2024-06-12 1:18PM EDT | 2024-08-16 | 809.51 | 839.70 | 847.00 | 0.00 | - | 50 | 0 | 35.13% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 735.30 | 744.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C04675000 | 2024-05-30 3:58PM EDT | 2024-09-20 | 653.40 | 867.30 | 875.80 | 0.00 | - | 1 | 0 | 32.65% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPX241018C04675000 | 2024-06-03 12:59PM EDT | 2024-10-18 | 684.12 | 890.40 | 898.70 | 0.00 | - | 2 | 0 | 31.63% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 0.00% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 735.87 | 897.50 | 901.80 | 0.00 | - | 1 | 2,491 | 26.03% |
| SPXW241231C04675000 | 2024-05-30 3:12PM EDT | 2024-12-31 | 752.21 | 947.10 | 958.50 | 0.00 | - | 2 | 40 | 30.47% |
| SPX250117C04675000 | 2024-06-03 12:59PM EDT | 2025-01-17 | 763.02 | 963.40 | 974.30 | 0.00 | - | 2 | 1,543 | 30.54% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 21.07% |
| SPX250321C04675000 | 2024-05-30 3:12PM EDT | 2025-03-21 | 816.46 | 992.90 | 1,034.20 | 0.00 | - | 2 | 31 | 31.02% |
| SPXW250331C04675000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 877.09 | 997.50 | 1,042.50 | 0.00 | - | 1 | 7 | 31.03% |
| SPX250516C04675000 | 2024-05-20 12:20PM EDT | 2025-05-16 | 924.02 | 1,031.30 | 1,076.40 | 0.00 | - | - | 0 | 30.87% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 2025-06-20 | 940.15 | 1,066.20 | 1,084.70 | 0.00 | - | 1 | 52 | 29.84% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04675000 | 2024-06-17 4:12PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 370 | 0 | 89.84% |
| SPXW240620P04675000 | 2024-06-17 3:03PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 316 | 0 | 54.69% |
| SPX240621P04675000 | 2024-06-17 9:49AM EDT | 2024-06-21 | 0.29 | 0.05 | 0.15 | 0.00 | - | 10 | 6,501 | 50.10% |
| SPXW240628P04675000 | 2024-06-17 2:54PM EDT | 2024-06-28 | 0.75 | 0.50 | 0.60 | 0.00 | - | 22 | 1,656 | 36.06% |
| SPXW240705P04675000 | 2024-06-14 9:33AM EDT | 2024-07-05 | 1.30 | 0.90 | 1.00 | 0.00 | - | 2 | 147 | 29.95% |
| SPXW240712P04675000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 1.70 | 1.45 | 1.55 | 0.00 | - | 1 | 0 | 26.89% |
| SPX240719P04675000 | 2024-06-17 2:44PM EDT | 2024-07-19 | 2.20 | 2.05 | 2.20 | 0.00 | - | 4 | 1,523 | 24.95% |
| SPXW240726P04675000 | 2024-06-17 10:10AM EDT | 2024-07-26 | 3.78 | 3.00 | 3.20 | 0.00 | - | 2 | 0 | 23.91% |
| SPXW240731P04675000 | 2024-06-12 8:30AM EDT | 2024-07-31 | 4.80 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 23.22% |
| SPX240816P04675000 | 2024-06-17 1:01PM EDT | 2024-08-16 | 6.70 | 6.50 | 6.70 | 0.00 | - | 2 | 0 | 21.83% |
| SPXW240830P04675000 | 2024-06-14 12:59PM EDT | 2024-08-30 | 10.67 | 9.10 | 9.30 | 0.00 | - | 20 | 0 | 20.93% |
| SPXW240920P04675000 | 2024-06-14 4:04PM EDT | 2024-09-20 | 15.50 | 13.70 | 13.90 | 0.00 | - | 22 | 0 | 20.09% |
| SPXW240930P04675000 | 2024-06-17 3:42PM EDT | 2024-09-30 | 15.37 | 15.50 | 15.80 | 0.00 | - | 2 | 0 | 19.66% |
| SPX241018P04675000 | 2024-06-17 2:03PM EDT | 2024-10-18 | 19.54 | 20.10 | 20.50 | 0.00 | - | 4 | 0 | 19.32% |
| SPXW241031P04675000 | 2024-06-17 3:11PM EDT | 2024-10-31 | 22.70 | 23.00 | 23.40 | 0.00 | - | 4 | 21 | 18.99% |
| SPX241115P04675000 | 2024-06-17 3:34PM EDT | 2024-11-15 | 28.19 | 28.40 | 28.90 | 0.00 | - | 108 | 2,026 | 19.04% |
| SPXW241129P04675000 | 2024-06-13 3:59PM EDT | 2024-11-29 | 31.22 | 31.80 | 32.10 | 0.00 | - | 200 | 532 | 18.74% |
| SPX241220P04675000 | 2024-06-17 3:36PM EDT | 2024-12-20 | 36.75 | 37.20 | 37.50 | 0.00 | - | 18 | 0 | 18.45% |
| SPXW241231P04675000 | 2024-06-17 3:40PM EDT | 2024-12-31 | 38.63 | 39.10 | 39.60 | 0.00 | - | 6 | 687 | 18.21% |
| SPX250117P04675000 | 2024-06-17 3:44PM EDT | 2025-01-17 | 42.70 | 42.90 | 43.70 | 0.00 | - | 14 | 2,329 | 18.00% |
| SPX250221P04675000 | 2024-06-17 3:40PM EDT | 2025-02-21 | 50.55 | 51.10 | 52.00 | 0.00 | - | 46 | 1,272 | 17.61% |
| SPX250321P04675000 | 2024-06-17 4:08PM EDT | 2025-03-21 | 59.10 | 58.50 | 59.20 | 0.00 | - | 18 | 1,890 | 17.42% |
| SPXW250331P04675000 | 2024-06-12 2:25PM EDT | 2025-03-31 | 60.51 | 60.60 | 61.60 | 0.00 | - | 42 | 80 | 17.34% |
| SPX250417P04675000 | 2024-06-17 3:18PM EDT | 2025-04-17 | 64.08 | 64.50 | 66.10 | 0.00 | - | 2 | 532 | 17.26% |
| SPX250516P04675000 | 2024-06-17 11:15AM EDT | 2025-05-16 | 75.08 | 71.60 | 72.80 | 0.00 | - | 128 | 0 | 17.06% |
| SPX250620P04675000 | 2024-06-17 10:37AM EDT | 2025-06-20 | 84.48 | 79.60 | 80.50 | 0.00 | - | 2 | 0 | 16.83% |
© 2024 Yahoo. All rights reserved.