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
1,359.15 -30.25 (-2.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4880.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04880000 | 2024-06-12 11:37AM EDT | 2024-06-21 | 562.80 | 593.60 | 601.90 | 0.00 | - | 8 | 975 | 60.44% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 401.61 | 562.00 | 568.90 | 0.00 | - | 2 | 25 | 0.00% |
| SPXW240712C04880000 | 2024-06-05 3:47PM EDT | 2024-07-12 | 494.86 | 610.00 | 617.50 | 0.00 | - | 10 | 11 | 35.18% |
| SPXW240719C04880000 | 2024-06-12 1:32PM EDT | 2024-07-19 | 579.55 | 615.90 | 623.20 | 0.00 | - | 1 | 20 | 33.03% |
| SPXW240731C04880000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 500.35 | 626.00 | 633.40 | 0.00 | - | 2 | 45 | 30.84% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 359.28 | 441.80 | 471.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830C04880000 | 2024-06-17 3:34PM EDT | 2024-08-30 | 669.49 | 653.70 | 662.00 | 0.00 | - | 2 | 21 | 28.73% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPXW240930C04880000 | 2024-06-05 2:06PM EDT | 2024-09-30 | 563.09 | 678.50 | 689.40 | 0.00 | - | - | 0 | 27.62% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 348.24 | 514.70 | 558.50 | 0.00 | - | - | 2 | 0.00% |
| SPXW241231C04880000 | 2024-06-10 1:58PM EDT | 2024-12-31 | 665.94 | 763.60 | 774.10 | 0.00 | - | - | 2 | 27.16% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P04880000 | 2024-06-17 9:39AM EDT | 2024-06-21 | 0.45 | 0.20 | 0.25 | 0.00 | - | 4 | 392 | 40.89% |
| SPXW240628P04880000 | 2024-06-17 2:15PM EDT | 2024-06-28 | 0.87 | 0.70 | 0.80 | 0.00 | - | 11 | 0 | 28.14% |
| SPXW240705P04880000 | 2024-06-13 3:55PM EDT | 2024-07-05 | 1.82 | 1.30 | 1.40 | 0.00 | - | 6 | 98 | 23.68% |
| SPXW240712P04880000 | 2024-06-14 3:33PM EDT | 2024-07-12 | 3.30 | 2.25 | 2.40 | 0.00 | - | 26 | 85 | 21.76% |
| SPX240719P04880000 | 2024-06-17 2:25PM EDT | 2024-07-19 | 3.30 | 3.20 | 3.50 | 0.00 | - | 82 | 2,722 | 20.44% |
| SPXW240726P04880000 | 2024-06-17 11:22AM EDT | 2024-07-26 | 5.50 | 4.70 | 4.90 | 0.00 | - | 11 | 0 | 19.65% |
| SPXW240731P04880000 | 2024-06-14 1:09PM EDT | 2024-07-31 | 7.50 | 6.00 | 6.10 | 0.00 | - | 11 | 161 | 19.27% |
| SPX240816P04880000 | 2024-06-17 2:53PM EDT | 2024-08-16 | 9.96 | 10.00 | 10.30 | 0.00 | - | 150 | 0 | 18.38% |
| SPXW240830P04880000 | 2024-06-17 12:52PM EDT | 2024-08-30 | 14.15 | 13.90 | 14.20 | 0.00 | - | 251 | 0 | 17.81% |
| SPX240920P04880000 | 2024-06-17 2:05PM EDT | 2024-09-20 | 19.60 | 20.10 | 20.40 | 0.00 | - | 1 | 266 | 17.22% |
| SPXW240930P04880000 | 2024-05-17 3:34PM EDT | 2024-09-30 | 38.37 | 26.30 | 26.70 | 0.00 | - | 3 | 7 | 17.64% |
| SPX241018P04880000 | 2024-06-14 9:44AM EDT | 2024-10-18 | 31.97 | 28.80 | 29.40 | 0.00 | - | 1 | 0 | 16.76% |
| SPXW241031P04880000 | 2024-06-17 2:21PM EDT | 2024-10-31 | 32.29 | 32.80 | 33.20 | 0.00 | - | 16 | 46 | 16.53% |
| SPX241115P04880000 | 2024-06-06 12:12PM EDT | 2024-11-15 | 49.90 | 40.10 | 40.80 | 0.00 | - | 2 | 5 | 16.74% |
| SPXW241129P04880000 | 2024-06-17 3:16PM EDT | 2024-11-29 | 43.72 | 44.30 | 44.90 | 0.00 | - | 2 | 9 | 16.53% |
| SPXW241231P04880000 | 2024-06-12 10:15AM EDT | 2024-12-31 | 52.90 | 53.60 | 54.20 | 0.00 | - | - | 53 | 16.14% |
© 2024 Yahoo. All rights reserved.