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
65,459.41 -478.00 (-0.72%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4775.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04775000 | 2024-06-14 3:27PM EDT | 2024-06-21 | 656.89 | 698.50 | 706.80 | 0.00 | - | 1 | 0 | 69.61% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 585.60 | 674.80 | 687.50 | 0.00 | - | 5 | 4 | 0.00% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04775000 | 2024-06-17 2:08PM EDT | 2024-08-16 | 759.36 | 742.80 | 750.10 | 0.00 | - | 50 | 0 | 32.39% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04775000 | 2024-06-05 12:34PM EDT | 2024-09-20 | 643.86 | 772.10 | 780.40 | 0.00 | - | 1 | 1,807 | 30.35% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 593.60 | 628.90 | 0.00 | - | 2 | 168 | 0.00% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 680.90 | 690.70 | 0.00 | - | 2 | 230 | 0.00% |
| SPXW241031C04775000 | 2024-06-11 12:48PM EDT | 2024-10-31 | 691.21 | 806.00 | 816.80 | 0.00 | - | - | 26 | 29.46% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 638.20 | 677.50 | 0.00 | - | 2 | 659 | 0.00% |
| SPX241220C04775000 | 2024-06-05 10:06AM EDT | 2024-12-20 | 697.88 | 847.90 | 858.80 | 0.00 | - | 6 | 0 | 28.91% |
| SPXW241231C04775000 | 2024-06-17 10:53AM EDT | 2024-12-31 | 820.35 | 857.60 | 868.10 | 0.00 | - | 1 | 2,386 | 28.86% |
| SPX250117C04775000 | 2024-06-11 12:48PM EDT | 2025-01-17 | 761.86 | 873.80 | 884.70 | 0.00 | - | 2 | 0 | 28.99% |
| SPX250221C04775000 | 2024-06-10 1:59PM EDT | 2025-02-21 | 800.89 | 899.80 | 910.70 | 0.00 | - | 12 | 0 | 28.73% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 741.50 | 822.10 | 0.00 | - | 12 | 19 | 21.03% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPX250417C04775000 | 2024-05-30 10:38AM EDT | 2025-04-17 | 754.07 | 934.20 | 961.20 | 0.00 | - | 1 | 1 | 29.17% |
| SPX250516C04775000 | 2024-05-30 10:38AM EDT | 2025-05-16 | 776.22 | 953.10 | 982.90 | 0.00 | - | 1 | 0 | 29.14% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 856.03 | 987.80 | 1,000.00 | 0.00 | - | 3 | 0 | 28.67% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04775000 | 2024-06-17 4:00PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 78.52% |
| SPXW240620P04775000 | 2024-06-17 4:09PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 885 | 0 | 50.68% |
| SPXW240621P04775000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 36 | 1,528 | 46.80% |
| SPXW240624P04775000 | 2024-06-12 3:25PM EDT | 2024-06-24 | 0.65 | 0.15 | 0.25 | 0.00 | - | 46 | 99 | 36.16% |
| SPXW240625P04775000 | 2024-06-17 4:00PM EDT | 2024-06-25 | 0.45 | 0.25 | 0.35 | 0.00 | - | 13 | 50 | 35.02% |
| SPXW240628P04775000 | 2024-06-17 9:51AM EDT | 2024-06-28 | 1.12 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 32.00% |
| SPXW240705P04775000 | 2024-06-14 11:55AM EDT | 2024-07-05 | 2.00 | 1.05 | 1.15 | 0.00 | - | 1,442 | 1,148 | 26.84% |
| SPXW240712P04775000 | 2024-06-17 3:57PM EDT | 2024-07-12 | 2.00 | 1.75 | 1.90 | 0.00 | - | 1 | 0 | 24.39% |
| SPXW240719P04775000 | 2024-06-17 12:53PM EDT | 2024-07-19 | 2.95 | 2.60 | 2.75 | 0.00 | - | 22 | 287 | 22.78% |
| SPXW240726P04775000 | 2024-06-17 1:32PM EDT | 2024-07-26 | 3.80 | 3.60 | 3.80 | 0.00 | - | 110 | 0 | 21.74% |
| SPXW240731P04775000 | 2024-06-17 11:07AM EDT | 2024-07-31 | 5.30 | 4.60 | 4.80 | 0.00 | - | 1 | 437 | 21.30% |
| SPXW240816P04775000 | 2024-06-17 12:23PM EDT | 2024-08-16 | 8.60 | 8.00 | 8.20 | 0.00 | - | 13 | 0 | 20.15% |
| SPXW240830P04775000 | 2024-06-12 9:48AM EDT | 2024-08-30 | 11.32 | 11.10 | 11.30 | 0.00 | - | 2 | 0 | 19.39% |
| SPX240920P04775000 | 2024-06-17 2:40PM EDT | 2024-09-20 | 16.20 | 16.30 | 16.60 | 0.00 | - | 7 | 0 | 18.68% |
| SPXW240930P04775000 | 2024-06-13 9:55AM EDT | 2024-09-30 | 18.65 | 18.60 | 18.90 | 0.00 | - | 21 | 0 | 18.33% |
| SPXW241018P04775000 | 2024-06-14 11:36AM EDT | 2024-10-18 | 26.90 | 24.00 | 24.40 | 0.00 | - | 2 | 0 | 18.09% |
| SPXW241031P04775000 | 2024-06-17 10:02AM EDT | 2024-10-31 | 30.82 | 27.20 | 27.50 | 0.00 | - | 2 | 143 | 17.77% |
| SPX241115P04775000 | 2024-06-14 2:22PM EDT | 2024-11-15 | 37.24 | 33.40 | 34.10 | 0.00 | - | 8 | 1,545 | 17.92% |
| SPXW241129P04775000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 36.78 | 37.20 | 37.80 | 0.00 | - | 2 | 4 | 17.68% |
| SPX241220P04775000 | 2024-06-17 2:02PM EDT | 2024-12-20 | 42.38 | 43.30 | 43.60 | 0.00 | - | 6 | 0 | 17.40% |
| SPXW241231P04775000 | 2024-06-17 3:52PM EDT | 2024-12-31 | 45.34 | 45.50 | 45.90 | 0.00 | - | 187 | 3,798 | 17.19% |
| SPX250117P04775000 | 2024-06-17 3:48PM EDT | 2025-01-17 | 49.73 | 49.60 | 50.50 | 0.00 | - | 25 | 0 | 17.01% |
| SPX250221P04775000 | 2024-06-17 1:14PM EDT | 2025-02-21 | 59.95 | 58.60 | 59.60 | 0.00 | - | 9 | 0 | 16.68% |
| SPX250321P04775000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 66.90 | 66.90 | 67.70 | 0.00 | - | 96 | 0 | 16.55% |
| SPXW250331P04775000 | 2024-06-14 10:53AM EDT | 2025-03-31 | 75.91 | 69.30 | 70.30 | 0.00 | - | 27 | 562 | 16.48% |
| SPX250417P04775000 | 2024-06-17 3:12PM EDT | 2025-04-17 | 73.52 | 73.60 | 75.20 | 0.00 | - | 18 | 0 | 16.42% |
| SPX250516P04775000 | 2024-06-17 11:06AM EDT | 2025-05-16 | 85.43 | 81.20 | 82.60 | 0.00 | - | 8 | 0 | 16.26% |
| SPX250620P04775000 | 2024-06-17 2:35PM EDT | 2025-06-20 | 89.32 | 90.00 | 91.10 | 0.00 | - | 356 | 0 | 16.07% |
© 2024 Yahoo. All rights reserved.