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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4700.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04700000 | 2024-06-17 4:00PM EDT | 2024-06-21 | 773.60 | 773.40 | 781.70 | 0.00 | - | 183 | 26,150 | 76.06% |
| SPXW240624C04700000 | 2024-06-10 10:08AM EDT | 2024-06-24 | 649.47 | 774.00 | 782.40 | 0.00 | - | - | 0 | 58.87% |
| SPXW240626C04700000 | 2024-05-23 1:16PM EDT | 2024-06-26 | 625.41 | 775.80 | 783.30 | 0.00 | - | - | 0 | 54.18% |
| SPXW240628C04700000 | 2024-05-31 1:27PM EDT | 2024-06-28 | 537.00 | 778.40 | 785.80 | 0.00 | - | 7 | 3,702 | 52.26% |
| SPXW240702C04700000 | 2024-05-23 1:17PM EDT | 2024-07-02 | 630.40 | 780.40 | 787.90 | 0.00 | - | - | 0 | 49.76% |
| SPXW240705C04700000 | 2024-06-12 9:50AM EDT | 2024-07-05 | 749.73 | 783.70 | 791.10 | 0.00 | - | 1 | 0 | 47.54% |
| SPXW240712C04700000 | 2024-06-12 12:22PM EDT | 2024-07-12 | 754.57 | 788.40 | 796.20 | 0.00 | - | - | 0 | 42.90% |
| SPXW240715C04700000 | 2024-06-12 9:50AM EDT | 2024-07-15 | 755.28 | 789.10 | 796.60 | 0.00 | - | - | 0 | 40.72% |
| SPXW240719C04700000 | 2024-06-17 3:12PM EDT | 2024-07-19 | 808.12 | 794.00 | 801.30 | 0.00 | - | 79 | 113 | 39.96% |
| SPXW240723C04700000 | 2024-06-14 10:08AM EDT | 2024-07-23 | 739.38 | 796.10 | 803.40 | 0.00 | - | - | 1 | 38.42% |
| SPXW240726C04700000 | 2024-06-12 9:39AM EDT | 2024-07-26 | 756.84 | 800.30 | 807.70 | 0.00 | - | 1 | 0 | 38.31% |
| SPXW240731C04700000 | 2024-06-17 11:16AM EDT | 2024-07-31 | 774.80 | 803.10 | 810.50 | 0.00 | - | 2 | 19 | 36.89% |
| SPXW240816C04700000 | 2024-06-17 3:21PM EDT | 2024-08-16 | 832.73 | 815.90 | 823.30 | 0.00 | - | 1 | 0 | 34.57% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 628.50 | 645.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920C04700000 | 2024-05-16 8:47AM EDT | 2024-09-20 | 704.10 | 802.60 | 806.60 | 0.00 | - | 1 | 3,253 | 24.31% |
| SPXW240930C04700000 | 2024-06-05 10:13AM EDT | 2024-09-30 | 693.62 | 849.00 | 860.00 | 0.00 | - | 2 | 0 | 31.64% |
| SPXW241018C04700000 | 2024-05-20 11:30AM EDT | 2024-10-18 | 740.68 | 867.20 | 875.50 | 0.00 | - | - | 0 | 31.17% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 660.00 | 764.40 | 781.50 | 0.00 | - | 1 | 1,275 | 13.86% |
| SPX241220C04700000 | 2024-06-17 10:56AM EDT | 2024-12-20 | 879.45 | 915.80 | 926.80 | 0.00 | - | 120 | 0 | 30.15% |
| SPXW241231C04700000 | 2024-05-30 3:52PM EDT | 2024-12-31 | 717.08 | 925.20 | 936.00 | 0.00 | - | 1 | 346 | 30.09% |
| SPX250117C04700000 | 2024-06-13 11:29AM EDT | 2025-01-17 | 890.54 | 940.90 | 951.90 | 0.00 | - | 1 | 1,030 | 30.16% |
| SPX250221C04700000 | 2024-06-17 10:22AM EDT | 2025-02-21 | 928.27 | 966.10 | 976.90 | 0.00 | - | 2 | 61 | 29.81% |
| SPX250321C04700000 | 2024-06-17 10:22AM EDT | 2025-03-21 | 948.62 | 971.00 | 1,012.10 | 0.00 | - | 2 | 1,104 | 30.66% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 938.30 | 972.10 | 0.00 | - | 1 | 4 | 27.43% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 828.00 | 864.40 | 0.00 | - | 1 | 1 | 18.94% |
| SPX250620C04700000 | 2024-06-13 2:40PM EDT | 2025-06-20 | 1,007.20 | 1,052.50 | 1,056.70 | 0.00 | - | 1 | 0 | 29.17% |
| SPX251219C04700000 | 2024-05-31 9:42AM EDT | 2025-12-19 | 988.24 | 0.00 | 0.00 | 0.00 | - | 1 | 3,224 | 0.00% |
| SPX261218C04700000 | 2024-05-24 11:23AM EDT | 2026-12-18 | 1,235.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 0.00% |
| SPX291221C04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 1,729.66 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04700000 | 2024-06-17 3:51PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 0 | 87.11% |
| SPXW240620P04700000 | 2024-06-17 1:27PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 18 | 0 | 52.93% |
| SPX240621P04700000 | 2024-06-17 4:10PM EDT | 2024-06-21 | 0.25 | 0.05 | 0.15 | 0.00 | - | 415 | 36,447 | 50.34% |
| SPXW240624P04700000 | 2024-06-17 3:54PM EDT | 2024-06-24 | 0.30 | 0.10 | 0.20 | 0.00 | - | 149 | 0 | 39.11% |
| SPXW240625P04700000 | 2024-06-17 3:41PM EDT | 2024-06-25 | 0.45 | 0.20 | 0.30 | 0.00 | - | 37 | 81 | 38.06% |
| SPXW240626P04700000 | 2024-06-14 4:13PM EDT | 2024-06-26 | 0.78 | 0.30 | 0.40 | 0.00 | - | 20 | 0 | 36.98% |
| SPXW240627P04700000 | 2024-06-14 3:59PM EDT | 2024-06-27 | 0.90 | 0.35 | 0.45 | 0.00 | - | 50 | 4,877 | 35.52% |
| SPXW240628P04700000 | 2024-06-17 2:42PM EDT | 2024-06-28 | 0.75 | 0.50 | 0.60 | 0.00 | - | 14 | 0 | 34.97% |
| SPXW240701P04700000 | 2024-06-17 9:57AM EDT | 2024-07-01 | 1.12 | 0.60 | 0.70 | 0.00 | - | 9 | 320 | 31.56% |
| SPXW240702P04700000 | 2024-06-12 3:32PM EDT | 2024-07-02 | 1.20 | 0.70 | 0.80 | 0.00 | - | 27 | 0 | 30.97% |
| SPXW240703P04700000 | 2024-06-17 10:26AM EDT | 2024-07-03 | 1.21 | 0.75 | 0.85 | 0.00 | - | 1 | 368 | 30.20% |
| SPXW240705P04700000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 1.17 | 0.95 | 1.00 | 0.00 | - | 68 | 1,676 | 29.05% |
| SPXW240708P04700000 | 2024-06-17 9:40AM EDT | 2024-07-08 | 1.55 | 1.05 | 1.15 | 0.00 | - | 3 | 185 | 27.37% |
| SPXW240709P04700000 | 2024-06-14 1:35PM EDT | 2024-07-09 | 1.70 | 1.15 | 1.25 | 0.00 | - | 17 | 104 | 27.03% |
| SPXW240710P04700000 | 2024-06-13 3:59PM EDT | 2024-07-10 | 1.54 | 1.20 | 1.35 | 0.00 | - | 28 | 62 | 26.70% |
| SPXW240711P04700000 | 2024-06-12 10:00AM EDT | 2024-07-11 | 1.77 | 1.40 | 1.55 | 0.00 | - | 7 | 14 | 26.63% |
| SPXW240712P04700000 | 2024-06-17 3:58PM EDT | 2024-07-12 | 1.75 | 1.55 | 1.65 | 0.00 | - | 3 | 0 | 26.31% |
| SPXW240715P04700000 | 2024-06-17 1:23PM EDT | 2024-07-15 | 1.87 | 1.65 | 1.80 | 0.00 | - | 13 | 37 | 25.17% |
| SPXW240716P04700000 | 2024-06-11 9:48AM EDT | 2024-07-16 | 3.50 | 1.75 | 1.95 | 0.00 | - | - | 0 | 25.01% |
| SPXW240717P04700000 | 2024-06-17 3:39PM EDT | 2024-07-17 | 2.10 | 1.90 | 2.10 | 0.00 | - | 13 | 77 | 24.85% |
| SPXW240718P04700000 | 2024-06-13 3:13PM EDT | 2024-07-18 | 2.55 | 2.05 | 2.25 | 0.00 | - | 33 | 0 | 24.69% |
| SPXW240719P04700000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 2.35 | 2.25 | 2.35 | 0.00 | - | 39 | 45,017 | 24.45% |
| SPXW240723P04700000 | 2024-06-17 9:45AM EDT | 2024-07-23 | 3.40 | 2.55 | 2.75 | 0.00 | - | - | 2 | 23.60% |
| SPXW240724P04700000 | 2024-06-12 9:37AM EDT | 2024-07-24 | 3.30 | 2.75 | 2.95 | 0.00 | - | - | 0 | 23.53% |
| SPXW240726P04700000 | 2024-06-17 2:08PM EDT | 2024-07-26 | 3.20 | 3.10 | 3.30 | 0.00 | - | 139 | 0 | 23.32% |
| SPXW240731P04700000 | 2024-06-17 3:51PM EDT | 2024-07-31 | 4.12 | 4.00 | 4.10 | 0.00 | - | 6 | 1,441 | 22.74% |
| SPXW240802P04700000 | 2024-06-17 2:38PM EDT | 2024-08-02 | 4.40 | 4.40 | 4.60 | 0.00 | - | 186 | 0 | 22.67% |
| SPXW240809P04700000 | 2024-06-14 1:51PM EDT | 2024-08-09 | 6.67 | 5.50 | 5.70 | 0.00 | - | 1 | 61 | 21.92% |
| SPXW240816P04700000 | 2024-06-17 3:21PM EDT | 2024-08-16 | 6.75 | 6.90 | 7.10 | 0.00 | - | 15,011 | 0 | 21.45% |
| SPXW240830P04700000 | 2024-06-17 2:44PM EDT | 2024-08-30 | 9.53 | 9.50 | 9.80 | 0.00 | - | 1 | 0 | 20.57% |
| SPX240920P04700000 | 2024-06-17 3:50PM EDT | 2024-09-20 | 14.40 | 14.10 | 14.40 | 0.00 | - | 865 | 0 | 19.70% |
| SPXW240930P04700000 | 2024-06-17 3:58PM EDT | 2024-09-30 | 16.64 | 16.20 | 16.50 | 0.00 | - | 18 | 2,521 | 19.33% |
| SPXW241018P04700000 | 2024-06-17 3:06PM EDT | 2024-10-18 | 21.08 | 21.10 | 21.40 | 0.00 | - | 39 | 56 | 19.01% |
| SPXW241031P04700000 | 2024-06-17 9:38AM EDT | 2024-10-31 | 26.83 | 23.90 | 24.30 | 0.00 | - | 1 | 62 | 18.67% |
| SPX241115P04700000 | 2024-06-17 3:50PM EDT | 2024-11-15 | 29.83 | 29.60 | 30.00 | 0.00 | - | 10 | 6,694 | 18.74% |
| SPXW241129P04700000 | 2024-06-13 12:45PM EDT | 2024-11-29 | 34.84 | 32.90 | 33.50 | 0.00 | - | 5 | 15 | 18.49% |
| SPX241220P04700000 | 2024-06-18 5:14AM EDT | 2024-12-20 | 38.60 | 38.60 | 38.90 | -0.44 | -1.13% | 3 | 26,478 | 18.18% |
| SPXW241231P04700000 | 2024-06-17 3:40PM EDT | 2024-12-31 | 40.10 | 40.60 | 41.00 | 0.00 | - | 12 | 1,709 | 17.95% |
| SPX250117P04700000 | 2024-06-17 3:46PM EDT | 2025-01-17 | 44.25 | 44.40 | 45.20 | 0.00 | - | 52 | 12,854 | 17.74% |
| SPX250221P04700000 | 2024-06-17 4:10PM EDT | 2025-02-21 | 53.46 | 52.80 | 53.70 | 0.00 | - | 146 | 1,324 | 17.37% |
| SPX250321P04700000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 60.60 | 60.40 | 61.20 | 0.00 | - | 513 | 10,796 | 17.20% |
| SPXW250331P04700000 | 2024-06-17 12:40PM EDT | 2025-03-31 | 64.27 | 62.70 | 63.50 | 0.00 | - | 3 | 628 | 17.11% |
| SPX250417P04700000 | 2024-06-14 12:05PM EDT | 2025-04-17 | 72.99 | 66.60 | 68.20 | 0.00 | - | 12 | 2,588 | 17.05% |
| SPX250516P04700000 | 2024-06-17 3:57PM EDT | 2025-05-16 | 74.70 | 73.80 | 75.10 | 0.00 | - | 1,580 | 0 | 16.86% |
| SPX250620P04700000 | 2024-06-17 4:00PM EDT | 2025-06-20 | 82.30 | 82.00 | 83.00 | 0.00 | - | 89 | 0 | 16.64% |
| SPX251219P04700000 | 2024-06-17 2:14PM EDT | 2025-12-19 | 123.00 | 122.60 | 125.20 | 0.00 | - | 16 | 9,016 | 16.04% |
| SPX261218P04700000 | 2024-06-17 1:32PM EDT | 2026-12-18 | 185.00 | 179.40 | 188.50 | 0.00 | - | 1 | 0 | 15.00% |
| SPX271217P04700000 | 2024-05-31 3:05PM EDT | 2027-12-17 | 264.70 | 224.10 | 243.10 | 0.00 | - | 200 | 225 | 14.43% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 1.56% |
| SPX291221P04700000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 344.67 | 313.30 | 340.90 | 0.00 | - | 1 | 81 | 13.88% |
© 2024 Yahoo. All rights reserved.