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
65,221.84 -652.87 (-0.99%) CMC Crypto 200
1,357.75 -31.65 (-2.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4870.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04870000 | 2024-06-14 9:54AM EDT | 2024-06-21 | 552.75 | 603.20 | 611.60 | 0.00 | - | 1 | 58 | 60.47% |
| SPXW240628C04870000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 614.46 | 608.80 | 615.70 | 0.00 | - | 1 | 28 | 45.43% |
| SPXW240719C04870000 | 2024-06-12 3:42PM EDT | 2024-07-19 | 572.83 | 625.50 | 632.70 | 0.00 | - | 20 | 4 | 33.29% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 348.02 | 452.50 | 485.40 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 445.60 | 452.20 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240830C04870000 | 2024-05-24 1:06PM EDT | 2024-08-30 | 517.95 | 663.10 | 671.50 | 0.00 | - | 5 | 132 | 28.98% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 515.70 | 524.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 528.10 | 563.00 | 0.00 | - | 3 | 2 | 0.00% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 543.40 | 585.40 | 0.00 | - | 3 | 6 | 0.00% |
| SPXW241129C04870000 | 2024-06-03 1:04PM EDT | 2024-11-29 | 551.74 | 745.30 | 756.10 | 0.00 | - | - | 8 | 27.51% |
| SPXW241231C04870000 | 2024-06-10 1:24PM EDT | 2024-12-31 | 666.96 | 772.20 | 783.10 | 0.00 | - | - | 24 | 27.33% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04870000 | 2024-06-17 4:00PM EDT | 2024-06-21 | 0.35 | 0.15 | 0.25 | 0.00 | - | 86 | 258 | 41.55% |
| SPXW240628P04870000 | 2024-06-17 9:55AM EDT | 2024-06-28 | 1.37 | 0.70 | 0.80 | 0.00 | - | 1 | 428 | 28.58% |
| SPXW240705P04870000 | 2024-06-17 12:47PM EDT | 2024-07-05 | 1.56 | 1.30 | 1.40 | 0.00 | - | 40 | 128 | 24.05% |
| SPXW240712P04870000 | 2024-06-17 2:52PM EDT | 2024-07-12 | 2.40 | 2.20 | 2.35 | 0.00 | - | 8 | 1,426 | 22.02% |
| SPXW240719P04870000 | 2024-06-17 3:17PM EDT | 2024-07-19 | 3.30 | 3.30 | 3.40 | 0.00 | - | 9 | 336 | 20.65% |
| SPXW240726P04870000 | 2024-06-11 11:13AM EDT | 2024-07-26 | 7.94 | 4.60 | 4.80 | 0.00 | - | 6 | 6 | 19.86% |
| SPXW240731P04870000 | 2024-06-06 3:49PM EDT | 2024-07-31 | 10.50 | 5.80 | 6.00 | 0.00 | - | 22 | 73 | 19.49% |
| SPXW240816P04870000 | 2024-06-13 3:30PM EDT | 2024-08-16 | 10.40 | 9.90 | 10.10 | 0.00 | - | 21 | 160 | 18.56% |
| SPXW240830P04870000 | 2024-06-12 9:51AM EDT | 2024-08-30 | 14.10 | 13.60 | 13.80 | 0.00 | - | 10 | 82 | 17.94% |
| SPX240920P04870000 | 2024-06-17 2:05PM EDT | 2024-09-20 | 19.15 | 19.70 | 20.00 | 0.00 | - | 1 | 56 | 17.36% |
| SPXW240930P04870000 | 2024-05-22 3:39PM EDT | 2024-09-30 | 37.78 | 22.50 | 22.70 | 0.00 | - | 5 | 44 | 17.08% |
| SPX241018P04870000 | 2024-06-13 3:50PM EDT | 2024-10-18 | 28.45 | 28.30 | 28.90 | 0.00 | - | 8 | 26 | 16.89% |
| SPXW241031P04870000 | 2024-06-12 1:23PM EDT | 2024-10-31 | 31.26 | 32.20 | 32.60 | 0.00 | - | 196 | 191 | 16.65% |
| SPX241115P04870000 | 2024-06-03 1:53PM EDT | 2024-11-15 | 60.62 | 39.40 | 40.10 | 0.00 | - | 6 | 8 | 16.85% |
| SPXW241129P04870000 | 2024-06-14 11:34AM EDT | 2024-11-29 | 48.80 | 43.60 | 44.10 | 0.00 | - | 50 | 74 | 16.63% |
| SPXW241231P04870000 | 2024-06-11 1:25PM EDT | 2024-12-31 | 63.54 | 52.80 | 53.40 | 0.00 | - | - | 52 | 16.25% |
© 2024 Yahoo. All rights reserved.