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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4800.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04800000 | 2024-06-17 3:29PM EDT | 2024-06-18 | 688.68 | 670.80 | 679.10 | 0.00 | - | 23 | 3 | 116.24% |
| SPXW240620C04800000 | 2024-06-17 12:24PM EDT | 2024-06-20 | 650.74 | 671.30 | 679.70 | 0.00 | - | 20 | 1,553 | 69.87% |
| SPXW240621C04800000 | 2024-06-17 1:49PM EDT | 2024-06-21 | 679.35 | 673.30 | 681.80 | 0.00 | - | 1 | 23 | 67.10% |
| SPXW240624C04800000 | 2024-06-17 12:28PM EDT | 2024-06-24 | 660.17 | 673.80 | 682.00 | 0.00 | - | 4 | 4 | 51.41% |
| SPXW240625C04800000 | 2024-06-12 12:19PM EDT | 2024-06-25 | 642.63 | 674.70 | 683.10 | 0.00 | - | - | 1 | 55.52% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 631.20 | 640.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240627C04800000 | 2024-05-23 11:45AM EDT | 2024-06-27 | 542.37 | 676.90 | 684.30 | 0.00 | - | - | 1 | 50.89% |
| SPXW240628C04800000 | 2024-06-17 2:03PM EDT | 2024-06-28 | 692.15 | 678.90 | 686.20 | 0.00 | - | 3 | 1,675 | 50.25% |
| SPXW240701C04800000 | 2024-06-17 1:49PM EDT | 2024-07-01 | 685.38 | 680.10 | 687.40 | 0.00 | - | 10 | 10 | 45.45% |
| SPXW240702C04800000 | 2024-06-12 12:23PM EDT | 2024-07-02 | 645.97 | 680.90 | 688.20 | 0.00 | - | - | 3 | 44.47% |
| SPXW240703C04800000 | 2024-06-13 10:49AM EDT | 2024-07-03 | 630.29 | 682.50 | 689.80 | 0.00 | - | 1 | 2 | 44.11% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 640.10 | 650.90 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240709C04800000 | 2024-06-05 3:33PM EDT | 2024-07-09 | 570.00 | 685.90 | 693.20 | 0.00 | - | - | 3 | 39.39% |
| SPXW240712C04800000 | 2024-06-12 3:46PM EDT | 2024-07-12 | 636.65 | 689.60 | 697.00 | 0.00 | - | 58 | 57 | 38.67% |
| SPXW240719C04800000 | 2024-06-12 12:19PM EDT | 2024-07-19 | 663.41 | 695.00 | 702.40 | 0.00 | - | 1 | 15 | 36.15% |
| SPXW240726C04800000 | 2024-05-31 11:24AM EDT | 2024-07-26 | 462.89 | 701.80 | 709.10 | 0.00 | - | 10 | 10 | 34.78% |
| SPXW240731C04800000 | 2024-05-23 12:02PM EDT | 2024-07-31 | 576.28 | 704.70 | 712.10 | 0.00 | - | 3 | 13 | 33.55% |
| SPX240816C04800000 | 2024-06-17 2:55PM EDT | 2024-08-16 | 728.45 | 718.30 | 725.60 | 0.00 | - | 5 | 3,100 | 31.63% |
| SPXW240830C04800000 | 2024-06-04 2:15PM EDT | 2024-08-30 | 561.43 | 730.50 | 739.00 | 0.00 | - | 5 | 9 | 30.85% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 746.90 | 757.90 | 0.00 | - | 1 | 41 | 29.95% |
| SPXW240930C04800000 | 2024-06-06 12:04PM EDT | 2024-09-30 | 644.29 | 753.90 | 764.90 | 0.00 | - | 1 | 0 | 29.40% |
| SPX241018C04800000 | 2024-06-10 10:27AM EDT | 2024-10-18 | 653.18 | 772.90 | 781.30 | 0.00 | - | 58 | 0 | 29.08% |
| SPXW241031C04800000 | 2024-06-11 10:12AM EDT | 2024-10-31 | 660.83 | 782.40 | 793.40 | 0.00 | - | 2 | 3 | 28.95% |
| SPX241115C04800000 | 2024-06-13 11:17AM EDT | 2024-11-15 | 743.96 | 797.80 | 808.60 | 0.00 | - | 3 | 2,497 | 28.98% |
| SPX241220C04800000 | 2024-06-17 9:57AM EDT | 2024-12-20 | 783.83 | 825.20 | 836.10 | 0.00 | - | 3 | 0 | 28.49% |
| SPXW241231C04800000 | 2024-06-10 2:08PM EDT | 2024-12-31 | 736.61 | 834.90 | 845.50 | 0.00 | - | 4 | 1,243 | 28.45% |
| SPX250117C04800000 | 2024-06-17 1:31PM EDT | 2025-01-17 | 850.70 | 851.40 | 862.20 | 0.00 | - | 5 | 3,371 | 28.59% |
| SPX250221C04800000 | 2024-06-10 1:59PM EDT | 2025-02-21 | 779.54 | 877.70 | 888.40 | 0.00 | - | 78 | 756 | 28.35% |
| SPX250321C04800000 | 2024-06-06 1:55PM EDT | 2025-03-21 | 794.55 | 902.20 | 905.60 | 0.00 | - | 2 | 2,356 | 28.01% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 848.70 | 882.40 | 0.00 | - | 2 | 16 | 26.01% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516C04800000 | 2024-05-22 3:42PM EDT | 2025-05-16 | 806.83 | 931.80 | 961.60 | 0.00 | - | 3 | 0 | 28.83% |
| SPX250620C04800000 | 2024-06-10 11:55AM EDT | 2025-06-20 | 867.99 | 968.80 | 973.00 | 0.00 | - | 120 | 4,415 | 28.05% |
| SPX251219C04800000 | 2024-06-06 3:11PM EDT | 2025-12-19 | 987.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6,769 | 0.00% |
| SPX261218C04800000 | 2024-05-31 12:36PM EDT | 2026-12-18 | 1,069.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPX271217C04800000 | 2024-06-14 10:55AM EDT | 2027-12-17 | 1,397.84 | 0.00 | 0.00 | 0.00 | - | 1 | 893 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 25.12% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 30.02% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04800000 | 2024-06-17 1:10PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 49 | 4,003 | 75.78% |
| SPXW240620P04800000 | 2024-06-17 4:01PM EDT | 2024-06-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1,110 | 1,542 | 48.93% |
| SPXW240621P04800000 | 2024-06-17 4:01PM EDT | 2024-06-21 | 0.30 | 0.10 | 0.20 | 0.00 | - | 162 | 5,707 | 45.17% |
| SPXW240624P04800000 | 2024-06-17 3:48PM EDT | 2024-06-24 | 0.40 | 0.15 | 0.25 | 0.00 | - | 188 | 463 | 34.91% |
| SPXW240625P04800000 | 2024-06-17 3:51PM EDT | 2024-06-25 | 0.50 | 0.25 | 0.35 | 0.00 | - | 6 | 258 | 33.81% |
| SPXW240626P04800000 | 2024-06-14 2:53PM EDT | 2024-06-26 | 1.00 | 0.35 | 0.45 | 0.00 | - | 250 | 499 | 32.76% |
| SPXW240627P04800000 | 2024-06-17 11:15AM EDT | 2024-06-27 | 0.85 | 0.45 | 0.55 | 0.00 | - | 35 | 91 | 31.79% |
| SPXW240628P04800000 | 2024-06-17 3:54PM EDT | 2024-06-28 | 0.85 | 0.60 | 0.70 | 0.00 | - | 29 | 0 | 31.18% |
| SPXW240701P04800000 | 2024-06-17 9:57AM EDT | 2024-07-01 | 1.37 | 0.75 | 0.85 | 0.00 | - | 4 | 352 | 28.30% |
| SPXW240702P04800000 | 2024-06-12 2:54PM EDT | 2024-07-02 | 1.25 | 0.85 | 0.95 | 0.00 | - | 4 | 0 | 27.72% |
| SPXW240703P04800000 | 2024-06-17 3:47PM EDT | 2024-07-03 | 1.15 | 0.90 | 1.00 | 0.00 | - | 14 | 253 | 27.02% |
| SPXW240705P04800000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 1.32 | 1.10 | 1.20 | 0.00 | - | 957 | 1,979 | 26.09% |
| SPXW240708P04800000 | 2024-06-17 10:35AM EDT | 2024-07-08 | 1.77 | 1.25 | 1.35 | 0.00 | - | 2 | 124 | 24.53% |
| SPXW240709P04800000 | 2024-06-17 2:13PM EDT | 2024-07-09 | 1.50 | 1.35 | 1.50 | 0.00 | - | 3 | 17 | 24.32% |
| SPXW240710P04800000 | 2024-06-13 12:13PM EDT | 2024-07-10 | 2.15 | 1.45 | 1.60 | 0.00 | - | 1 | 98 | 23.99% |
| SPXW240711P04800000 | 2024-06-17 3:17PM EDT | 2024-07-11 | 1.85 | 1.70 | 1.85 | 0.00 | - | 16 | 317 | 23.98% |
| SPXW240712P04800000 | 2024-06-17 3:56PM EDT | 2024-07-12 | 2.05 | 1.85 | 2.00 | 0.00 | - | 2 | 0 | 23.76% |
| SPXW240715P04800000 | 2024-06-17 3:00PM EDT | 2024-07-15 | 2.30 | 2.05 | 2.20 | 0.00 | - | 61 | 74 | 22.77% |
| SPXW240716P04800000 | 2024-06-17 2:55PM EDT | 2024-07-16 | 2.45 | 2.20 | 2.35 | 0.00 | - | 1 | 10 | 22.60% |
| SPXW240717P04800000 | 2024-06-17 2:43PM EDT | 2024-07-17 | 2.52 | 2.35 | 2.55 | 0.00 | - | 19 | 147 | 22.50% |
| SPXW240718P04800000 | 2024-06-17 3:00PM EDT | 2024-07-18 | 2.80 | 2.55 | 2.75 | 0.00 | - | 1 | 0 | 22.39% |
| SPX240719P04800000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 2.87 | 2.70 | 2.85 | 0.00 | - | 2,181 | 28,480 | 22.16% |
| SPXW240722P04800000 | 2024-06-17 2:34PM EDT | 2024-07-22 | 3.10 | 3.00 | 3.20 | 0.00 | - | 3 | 0 | 21.58% |
| SPXW240725P04800000 | 2024-06-13 11:02AM EDT | 2024-07-25 | 4.61 | 3.60 | 3.90 | 0.00 | - | 15 | 15 | 21.40% |
| SPXW240726P04800000 | 2024-06-17 3:23PM EDT | 2024-07-26 | 3.90 | 3.90 | 4.10 | 0.00 | - | 2 | 422 | 21.30% |
| SPXW240731P04800000 | 2024-06-17 3:07PM EDT | 2024-07-31 | 5.00 | 4.90 | 5.10 | 0.00 | - | 121 | 6,110 | 20.84% |
| SPXW240802P04800000 | 2024-06-17 3:04PM EDT | 2024-08-02 | 5.60 | 5.50 | 5.70 | 0.00 | - | 29 | 0 | 20.79% |
| SPXW240809P04800000 | 2024-06-17 10:42AM EDT | 2024-08-09 | 8.02 | 6.80 | 7.00 | 0.00 | - | 10 | 15 | 20.13% |
| SPXW240816P04800000 | 2024-06-17 3:15PM EDT | 2024-08-16 | 8.30 | 8.40 | 8.60 | 0.00 | - | 15,038 | 0 | 19.71% |
| SPXW240830P04800000 | 2024-06-18 5:45AM EDT | 2024-08-30 | 11.84 | 11.70 | 11.90 | +0.24 | +2.07% | 6 | 2,097 | 19.01% |
| SPXW240920P04800000 | 2024-06-17 1:16PM EDT | 2024-09-20 | 17.40 | 17.30 | 17.50 | 0.00 | - | 34 | 0 | 18.35% |
| SPXW240930P04800000 | 2024-06-18 1:45AM EDT | 2024-09-30 | 19.80 | 19.50 | 19.80 | 0.00 | - | 11 | 1,674 | 18.00% |
| SPX241018P04800000 | 2024-06-17 3:08PM EDT | 2024-10-18 | 24.78 | 24.80 | 25.40 | 0.00 | - | 31 | 16,560 | 17.75% |
| SPXW241031P04800000 | 2024-06-13 12:31PM EDT | 2024-10-31 | 31.20 | 28.40 | 28.70 | 0.00 | - | 93 | 702 | 17.47% |
| SPX241115P04800000 | 2024-06-17 3:35PM EDT | 2024-11-15 | 34.57 | 34.90 | 35.50 | 0.00 | - | 117 | 8,401 | 17.63% |
| SPXW241129P04800000 | 2024-06-14 2:03PM EDT | 2024-11-29 | 42.95 | 38.70 | 39.10 | 0.00 | - | 1 | 459 | 17.37% |
| SPX241220P04800000 | 2024-06-17 3:59PM EDT | 2024-12-20 | 45.45 | 45.10 | 45.40 | 0.00 | - | 259 | 0 | 17.15% |
| SPXW241231P04800000 | 2024-06-17 3:52PM EDT | 2024-12-31 | 47.04 | 47.30 | 47.70 | 0.00 | - | 195 | 2,291 | 16.94% |
| SPX250117P04800000 | 2024-06-17 3:48PM EDT | 2025-01-17 | 51.63 | 51.50 | 52.30 | 0.00 | - | 146 | 8,553 | 16.75% |
| SPX250221P04800000 | 2024-06-17 1:44PM EDT | 2025-02-21 | 60.92 | 60.80 | 61.70 | 0.00 | - | 10 | 1,490 | 16.45% |
| SPX250321P04800000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 69.20 | 69.20 | 70.10 | 0.00 | - | 99 | 10,833 | 16.33% |
| SPXW250331P04800000 | 2024-06-14 2:49PM EDT | 2025-03-31 | 77.37 | 71.70 | 72.70 | 0.00 | - | 1 | 190 | 16.27% |
| SPX250417P04800000 | 2024-06-17 3:16PM EDT | 2025-04-17 | 75.70 | 76.00 | 77.70 | 0.00 | - | 351 | 1,505 | 16.21% |
| SPX250516P04800000 | 2024-06-17 3:26PM EDT | 2025-05-16 | 83.15 | 83.90 | 85.30 | 0.00 | - | 26 | 253 | 16.06% |
| SPX250620P04800000 | 2024-06-17 2:01PM EDT | 2025-06-20 | 92.30 | 92.90 | 94.00 | 0.00 | - | 53 | 0 | 15.88% |
| SPX251219P04800000 | 2024-06-17 12:24PM EDT | 2025-12-19 | 141.00 | 136.40 | 139.20 | 0.00 | - | 239 | 7,876 | 15.40% |
| SPX261218P04800000 | 2024-06-17 10:58AM EDT | 2026-12-18 | 208.60 | 196.50 | 205.80 | 0.00 | - | 2 | 0 | 14.48% |
| SPX271217P04800000 | 2024-06-17 10:07AM EDT | 2027-12-17 | 259.80 | 242.40 | 262.30 | 0.00 | - | 1 | 598 | 13.97% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| SPX291221P04800000 | 2024-06-17 10:07AM EDT | 2029-12-21 | 358.80 | 333.70 | 362.30 | 0.00 | - | 1 | 161 | 13.47% |
© 2024 Yahoo. All rights reserved.