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
1,359.75 -29.65 (-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:4830.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 2024-06-21 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240628C04830000 | 2024-06-12 10:43AM EDT | 2024-06-28 | 622.46 | 648.60 | 656.00 | 0.00 | - | 78 | 94 | 48.19% |
| SPX240719C04830000 | 2024-06-12 1:31PM EDT | 2024-07-19 | 631.17 | 665.20 | 672.60 | 0.00 | - | 1 | 16 | 34.95% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 373.90 | 468.30 | 474.10 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240816C04830000 | 2024-06-17 11:31PM EDT | 2024-08-16 | 694.96 | 689.30 | 696.60 | -8.20 | -1.17% | 44 | 266 | 30.80% |
| SPXW240830C04830000 | 2024-05-22 11:29AM EDT | 2024-08-30 | 574.80 | 701.70 | 710.10 | 0.00 | - | - | 1 | 30.06% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 2024-09-20 | 367.88 | 537.10 | 570.20 | 0.00 | - | 2 | 151 | 0.00% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 434.78 | 577.70 | 586.10 | 0.00 | - | - | 5 | 0.00% |
| SPXW241031C04830000 | 2024-05-09 11:26AM EDT | 2024-10-31 | 533.74 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW241129C04830000 | 2024-06-10 2:09PM EDT | 2024-11-29 | 681.58 | 781.60 | 792.50 | 0.00 | - | - | 1 | 28.23% |
| SPXW241231C04830000 | 2024-06-17 9:45AM EDT | 2024-12-31 | 769.19 | 808.00 | 818.60 | 0.00 | - | 2 | 17 | 27.96% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P04830000 | 2024-06-12 4:08PM EDT | 2024-06-21 | 0.45 | 0.15 | 0.20 | 0.00 | - | 747 | 4,683 | 43.21% |
| SPXW240628P04830000 | 2024-06-17 2:59PM EDT | 2024-06-28 | 0.87 | 0.60 | 0.75 | 0.00 | - | 84 | 0 | 30.12% |
| SPXW240705P04830000 | 2024-06-14 1:27PM EDT | 2024-07-05 | 1.90 | 1.20 | 1.30 | 0.00 | - | 102 | 190 | 25.27% |
| SPXW240712P04830000 | 2024-06-14 3:56PM EDT | 2024-07-12 | 3.05 | 2.00 | 2.15 | 0.00 | - | 10 | 0 | 23.03% |
| SPX240719P04830000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 3.70 | 2.90 | 3.10 | 0.00 | - | 1 | 718 | 21.55% |
| SPXW240726P04830000 | 2024-06-12 10:05AM EDT | 2024-07-26 | 4.65 | 4.10 | 4.40 | 0.00 | - | 4 | 56 | 20.70% |
| SPXW240731P04830000 | 2024-06-12 10:35AM EDT | 2024-07-31 | 5.58 | 5.20 | 5.40 | 0.00 | - | 10 | 640 | 20.22% |
| SPXW240816P04830000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 65.12 | 19.30 | 20.00 | 0.00 | - | 2 | 3 | 23.00% |
| SPXW240830P04830000 | 2024-06-10 9:59AM EDT | 2024-08-30 | 18.57 | 12.50 | 12.70 | 0.00 | - | 1 | 0 | 18.56% |
| SPXW240920P04830000 | 2024-06-18 4:35AM EDT | 2024-09-20 | 18.80 | 18.40 | 18.50 | -4.60 | -19.66% | 31 | 0 | 17.92% |
| SPXW240930P04830000 | 2024-06-14 1:40PM EDT | 2024-09-30 | 22.99 | 20.70 | 21.00 | 0.00 | - | 40 | 65 | 17.61% |
| SPX241018P04830000 | 2024-06-17 11:48AM EDT | 2024-10-18 | 27.80 | 26.20 | 26.80 | 0.00 | - | 2 | 0 | 17.38% |
| SPXW241031P04830000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 59.20 | 36.60 | 37.40 | 0.00 | - | - | 16 | 18.23% |
| SPX241115P04830000 | 2024-06-07 11:49AM EDT | 2024-11-15 | 43.97 | 36.70 | 37.40 | 0.00 | - | 4 | 34 | 17.30% |
| SPXW241129P04830000 | 2024-06-10 9:47AM EDT | 2024-11-29 | 51.40 | 40.70 | 41.10 | 0.00 | - | - | 99 | 17.05% |
| SPXW241231P04830000 | 2024-06-13 3:26PM EDT | 2024-12-31 | 50.03 | 49.60 | 50.10 | 0.00 | - | 120 | 68 | 16.65% |
© 2024 Yahoo. All rights reserved.