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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.25 -29.16 (-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:4750.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04750000 | 2024-06-13 3:09PM EDT | 2024-06-18 | 686.98 | 720.80 | 729.10 | 0.00 | - | 1 | 1 | 124.24% |
| SPXW240620C04750000 | 2024-06-17 10:07AM EDT | 2024-06-20 | 679.92 | 721.00 | 729.30 | 0.00 | - | 8 | 857 | 72.85% |
| SPXW240621C04750000 | 2024-06-17 1:22PM EDT | 2024-06-21 | 723.38 | 722.60 | 730.90 | 0.00 | - | 2 | 36 | 69.18% |
| SPXW240625C04750000 | 2024-06-13 2:21PM EDT | 2024-06-25 | 683.45 | 724.50 | 732.90 | 0.00 | - | 2 | 2 | 52.73% |
| SPXW240628C04750000 | 2024-06-17 9:45AM EDT | 2024-06-28 | 685.82 | 728.30 | 735.20 | 0.00 | - | 1 | 4,457 | 52.47% |
| SPXW240719C04750000 | 2024-06-17 1:22PM EDT | 2024-07-19 | 743.78 | 744.40 | 751.00 | 0.00 | - | 2 | 18 | 37.75% |
| SPXW240726C04750000 | 2024-05-30 3:16PM EDT | 2024-07-26 | 547.97 | 751.00 | 757.50 | 0.00 | - | 10 | 10 | 36.28% |
| SPXW240731C04750000 | 2024-06-17 3:34PM EDT | 2024-07-31 | 770.07 | 753.50 | 760.40 | 0.00 | - | 1 | 2 | 34.98% |
| SPXW240816C04750000 | 2024-06-17 3:13PM EDT | 2024-08-16 | 780.19 | 766.50 | 773.60 | 0.00 | - | 1 | 2 | 32.93% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04750000 | 2024-06-12 10:33AM EDT | 2024-09-20 | 770.06 | 794.90 | 803.30 | 0.00 | - | 11 | 5,184 | 30.79% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241018C04750000 | 2024-06-04 1:47AM EDT | 2024-10-18 | 649.60 | 819.20 | 827.60 | 0.00 | - | 14 | 25 | 30.04% |
| SPXW241031C04750000 | 2024-06-10 10:44AM EDT | 2024-10-31 | 710.27 | 828.70 | 839.20 | 0.00 | - | 2 | 23 | 29.85% |
| SPX241115C04750000 | 2024-06-13 11:17AM EDT | 2024-11-15 | 789.66 | 843.40 | 854.30 | 0.00 | - | 3 | 1,126 | 29.87% |
| SPXW241129C04750000 | 2024-06-03 1:00PM EDT | 2024-11-29 | 655.42 | 854.40 | 864.80 | 0.00 | - | - | 101 | 29.58% |
| SPX241220C04750000 | 2024-06-17 12:24PM EDT | 2024-12-20 | 851.25 | 869.90 | 880.90 | 0.00 | - | 1 | 11,556 | 29.28% |
| SPXW241231C04750000 | 2024-06-11 9:44AM EDT | 2024-12-31 | 761.01 | 879.20 | 890.10 | 0.00 | - | 9 | 560 | 29.22% |
| SPX250117C04750000 | 2024-06-14 12:21PM EDT | 2025-01-17 | 848.48 | 895.60 | 906.60 | 0.00 | - | 3 | 2,556 | 29.35% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 2025-02-21 | 720.73 | 873.10 | 891.20 | 0.00 | - | 2 | 132 | 26.07% |
| SPX250321C04750000 | 2024-06-10 1:52PM EDT | 2025-03-21 | 846.04 | 927.40 | 968.20 | 0.00 | - | 2 | 1,055 | 29.95% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 809.60 | 847.60 | 978.80 | 0.00 | - | 2 | 4 | 30.11% |
| SPX250516C04750000 | 2024-06-17 2:11PM EDT | 2025-05-16 | 1,001.90 | 973.70 | 1,003.20 | 0.00 | - | 1 | 0 | 29.40% |
| SPX250620C04750000 | 2024-05-30 10:38AM EDT | 2025-06-20 | 820.80 | 1,009.80 | 1,014.00 | 0.00 | - | 1 | 1,436 | 28.57% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 958.40 | 1,002.30 | 0.00 | - | - | 1 | 22.82% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04750000 | 2024-06-14 4:05PM EDT | 2024-06-18 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2,099 | 2,332 | 81.25% |
| SPXW240620P04750000 | 2024-06-17 3:58PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 112 | 776 | 52.49% |
| SPX240621P04750000 | 2024-06-17 12:25PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 57 | 24,864 | 48.44% |
| SPXW240624P04750000 | 2024-06-17 3:56PM EDT | 2024-06-24 | 0.35 | 0.15 | 0.25 | 0.00 | - | 424 | 1,056 | 37.43% |
| SPXW240625P04750000 | 2024-06-17 4:04PM EDT | 2024-06-25 | 0.45 | 0.25 | 0.35 | 0.00 | - | 35 | 146 | 36.23% |
| SPXW240626P04750000 | 2024-06-17 10:17AM EDT | 2024-06-26 | 0.70 | 0.35 | 0.40 | 0.00 | - | 5 | 154 | 34.64% |
| SPXW240627P04750000 | 2024-06-13 3:52PM EDT | 2024-06-27 | 0.88 | 0.40 | 0.50 | 0.00 | - | 206 | 422 | 33.69% |
| SPXW240628P04750000 | 2024-06-17 3:37PM EDT | 2024-06-28 | 0.80 | 0.55 | 0.65 | 0.00 | - | 61 | 4,415 | 33.09% |
| SPXW240701P04750000 | 2024-06-11 3:57PM EDT | 2024-07-01 | 1.30 | 0.65 | 0.75 | 0.00 | - | 4 | 123 | 29.83% |
| SPXW240702P04750000 | 2024-06-17 1:53PM EDT | 2024-07-02 | 0.90 | 0.75 | 0.85 | 0.00 | - | 11 | 71 | 29.26% |
| SPXW240703P04750000 | 2024-06-17 10:05AM EDT | 2024-07-03 | 1.40 | 0.85 | 0.95 | 0.00 | - | 4 | 114 | 28.72% |
| SPXW240705P04750000 | 2024-06-17 2:46PM EDT | 2024-07-05 | 1.22 | 1.00 | 1.10 | 0.00 | - | 21 | 1,244 | 27.59% |
| SPXW240708P04750000 | 2024-06-10 3:04PM EDT | 2024-07-08 | 1.82 | 1.15 | 1.25 | 0.00 | - | 19 | 29 | 25.97% |
| SPXW240709P04750000 | 2024-06-14 1:57PM EDT | 2024-07-09 | 1.95 | 1.25 | 1.40 | 0.00 | - | 15 | 113 | 25.76% |
| SPXW240710P04750000 | 2024-06-12 10:38AM EDT | 2024-07-10 | 1.60 | 1.35 | 1.45 | 0.00 | - | 2 | 90 | 25.31% |
| SPXW240711P04750000 | 2024-06-13 2:52PM EDT | 2024-07-11 | 2.00 | 1.55 | 1.70 | 0.00 | - | 1 | 11 | 25.32% |
| SPXW240712P04750000 | 2024-06-17 3:38PM EDT | 2024-07-12 | 1.82 | 1.70 | 1.80 | 0.00 | - | 22 | 2,162 | 25.01% |
| SPXW240715P04750000 | 2024-06-17 1:27PM EDT | 2024-07-15 | 2.11 | 1.85 | 2.00 | 0.00 | - | 11 | 14 | 23.99% |
| SPXW240717P04750000 | 2024-06-17 3:03PM EDT | 2024-07-17 | 2.30 | 2.15 | 2.30 | 0.00 | - | 7 | 27 | 23.66% |
| SPXW240718P04750000 | 2024-06-13 2:19PM EDT | 2024-07-18 | 2.83 | 2.30 | 2.50 | 0.00 | - | 2 | 2 | 23.56% |
| SPX240719P04750000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 2.57 | 2.40 | 2.55 | 0.00 | - | 223 | 9,391 | 23.26% |
| SPXW240723P04750000 | 2024-06-14 12:10PM EDT | 2024-07-23 | 4.07 | 2.85 | 3.10 | 0.00 | - | - | 1 | 22.60% |
| SPXW240724P04750000 | 2024-06-13 3:43PM EDT | 2024-07-24 | 3.50 | 3.00 | 3.30 | 0.00 | - | 13 | 24 | 22.52% |
| SPXW240725P04750000 | 2024-06-12 10:13AM EDT | 2024-07-25 | 3.65 | 3.20 | 3.50 | 0.00 | - | - | 1 | 22.43% |
| SPXW240726P04750000 | 2024-06-17 1:23PM EDT | 2024-07-26 | 3.65 | 3.50 | 3.70 | 0.00 | - | 140 | 360 | 22.34% |
| SPXW240731P04750000 | 2024-06-17 1:53PM EDT | 2024-07-31 | 4.40 | 4.40 | 4.60 | 0.00 | - | 122 | 2,003 | 21.82% |
| SPXW240802P04750000 | 2024-06-17 3:11PM EDT | 2024-08-02 | 5.00 | 4.90 | 5.10 | 0.00 | - | 261 | 393 | 21.73% |
| SPXW240816P04750000 | 2024-06-18 5:21AM EDT | 2024-08-16 | 7.66 | 7.60 | 7.80 | +0.11 | +1.46% | 1 | 25,005 | 20.58% |
| SPXW240830P04750000 | 2024-06-17 2:44PM EDT | 2024-08-30 | 10.53 | 10.50 | 10.80 | 0.00 | - | 1 | 3,138 | 19.80% |
| SPX240920P04750000 | 2024-06-17 4:27PM EDT | 2024-09-20 | 15.73 | 15.50 | 15.80 | 0.00 | - | 3,453 | 0 | 19.01% |
| SPXW240930P04750000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 17.45 | 17.70 | 18.10 | 0.00 | - | 8 | 620 | 18.68% |
| SPX241018P04750000 | 2024-06-17 3:46PM EDT | 2024-10-18 | 22.76 | 22.70 | 23.20 | 0.00 | - | 15 | 0 | 18.36% |
| SPXW241031P04750000 | 2024-06-07 2:04PM EDT | 2024-10-31 | 31.18 | 26.00 | 26.40 | 0.00 | - | 2 | 72 | 18.07% |
| SPX241115P04750000 | 2024-06-17 3:56PM EDT | 2024-11-15 | 32.65 | 32.10 | 32.60 | 0.00 | - | 379 | 4,865 | 18.18% |
| SPXW241129P04750000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 35.21 | 35.70 | 36.20 | 0.00 | - | 2 | 3 | 17.93% |
| SPX241220P04750000 | 2024-06-17 3:58PM EDT | 2024-12-20 | 42.00 | 41.70 | 42.00 | 0.00 | - | 130 | 0 | 17.67% |
| SPXW241231P04750000 | 2024-06-17 12:57PM EDT | 2024-12-31 | 44.70 | 43.80 | 44.30 | 0.00 | - | 6 | 2,153 | 17.45% |
| SPX250117P04750000 | 2024-06-17 3:55PM EDT | 2025-01-17 | 48.20 | 47.80 | 48.70 | 0.00 | - | 131 | 4,556 | 17.26% |
| SPX250221P04750000 | 2024-06-17 3:50PM EDT | 2025-02-21 | 56.96 | 56.70 | 57.50 | 0.00 | - | 9 | 3,183 | 16.91% |
| SPX250321P04750000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 64.96 | 64.80 | 65.50 | 0.00 | - | 111 | 3,788 | 16.77% |
| SPXW250331P04750000 | 2024-06-11 2:53PM EDT | 2025-03-31 | 74.62 | 67.00 | 68.00 | 0.00 | - | 4 | 518 | 16.70% |
| SPX250417P04750000 | 2024-06-17 3:08PM EDT | 2025-04-17 | 71.26 | 71.20 | 72.80 | 0.00 | - | 18 | 832 | 16.63% |
| SPX250516P04750000 | 2024-06-13 8:42AM EDT | 2025-05-16 | 79.08 | 78.70 | 80.00 | 0.00 | - | 1 | 0 | 16.46% |
| SPX250620P04750000 | 2024-06-17 2:08PM EDT | 2025-06-20 | 86.15 | 87.30 | 88.40 | 0.00 | - | 9 | 0 | 16.26% |
| SPX251219P04750000 | 2024-06-17 12:04PM EDT | 2025-12-19 | 134.61 | 129.40 | 132.00 | 0.00 | - | 36 | 713 | 15.72% |
© 2024 Yahoo. All rights reserved.