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
65,402.17 -535.95 (-0.81%) CMC Crypto 200
1,360.65 -28.75 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4780.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04780000 | 2024-05-20 11:21AM EDT | 2024-06-21 | 563.47 | 694.40 | 702.80 | 0.00 | - | 3 | 0 | 71.57% |
| SPXW240628C04780000 | 2024-06-05 2:47PM EDT | 2024-06-28 | 584.06 | 699.70 | 707.20 | 0.00 | - | 78 | 0 | 52.38% |
| SPXW240705C04780000 | 2024-06-05 3:55PM EDT | 2024-07-05 | 590.60 | 704.60 | 712.30 | 0.00 | - | 5 | 0 | 44.10% |
| SPX240719C04780000 | 2024-02-23 4:44PM EDT | 2024-07-19 | 452.12 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPXW240731C04780000 | 2024-06-09 11:37PM EDT | 2024-07-31 | 610.09 | 725.30 | 733.00 | 0.00 | - | 1 | 0 | 34.56% |
| SPXW240830C04780000 | 2024-06-06 1:25PM EDT | 2024-08-30 | 638.88 | 751.00 | 759.40 | 0.00 | - | 10 | 0 | 31.56% |
| SPX240920C04780000 | 2024-04-04 10:50AM EDT | 2024-09-20 | 617.78 | 473.80 | 492.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240930C04780000 | 2024-05-31 9:31AM EDT | 2024-09-30 | 572.57 | 774.10 | 785.00 | 0.00 | - | 4 | 4 | 30.00% |
| SPX241018C04780000 | 2024-06-10 10:27AM EDT | 2024-10-18 | 671.74 | 792.70 | 801.10 | 0.00 | - | - | 0 | 29.61% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04780000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 28 | 0 | 46.48% |
| SPXW240628P04780000 | 2024-06-14 3:43PM EDT | 2024-06-28 | 1.20 | 0.55 | 0.65 | 0.00 | - | 61 | 0 | 31.78% |
| SPXW240705P04780000 | 2024-06-14 11:04AM EDT | 2024-07-05 | 1.92 | 1.05 | 1.15 | 0.00 | - | 2 | 0 | 26.66% |
| SPXW240712P04780000 | 2024-06-17 9:49AM EDT | 2024-07-12 | 2.65 | 1.75 | 1.90 | 0.00 | - | 3 | 0 | 24.23% |
| SPXW240719P04780000 | 2024-06-17 12:20PM EDT | 2024-07-19 | 3.10 | 2.65 | 2.75 | 0.00 | - | 8 | 0 | 22.63% |
| SPXW240731P04780000 | 2024-06-17 2:35PM EDT | 2024-07-31 | 4.70 | 4.70 | 4.80 | 0.00 | - | 19 | 0 | 21.16% |
| SPXW240816P04780000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 10.17 | 8.10 | 8.30 | 0.00 | - | 1 | 0 | 20.08% |
| SPXW240830P04780000 | 2024-06-11 3:55PM EDT | 2024-08-30 | 14.19 | 11.10 | 11.40 | 0.00 | - | 3 | 0 | 19.31% |
| SPX240920P04780000 | 2024-06-17 10:07AM EDT | 2024-09-20 | 19.10 | 16.40 | 16.70 | 0.00 | - | 17 | 0 | 18.59% |
| SPXW240930P04780000 | 2024-06-05 10:38AM EDT | 2024-09-30 | 27.48 | 18.70 | 19.10 | 0.00 | - | 5 | 0 | 18.27% |
| SPX241018P04780000 | 2024-06-13 9:05AM EDT | 2024-10-18 | 23.47 | 23.90 | 24.40 | 0.00 | - | 1 | 0 | 17.98% |
| SPXW241031P04780000 | 2024-05-21 11:59AM EDT | 2024-10-31 | 39.13 | 27.30 | 27.70 | 0.00 | - | 2 | 19 | 17.70% |
| SPX241115P04780000 | 2024-06-17 3:39PM EDT | 2024-11-15 | 33.37 | 33.60 | 34.30 | 0.00 | - | 72 | 0 | 17.85% |
| SPXW241129P04780000 | 2024-06-06 9:58AM EDT | 2024-11-29 | 44.97 | 37.40 | 38.00 | 0.00 | - | - | 0 | 17.61% |
| SPXW241231P04780000 | 2024-06-07 2:45PM EDT | 2024-12-31 | 52.19 | 45.60 | 46.30 | 0.00 | - | 4 | 2 | 17.14% |
© 2024 Yahoo. All rights reserved.