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:4900.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C04900000 | 2024-06-17 2:03PM EDT | 2024-06-20 | 585.80 | 571.40 | 579.70 | 0.00 | - | 1,511 | 1,511 | 60.55% |
| SPX240621C04900000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 589.26 | 573.60 | 582.00 | 0.00 | - | 52 | 37,042 | 58.77% |
| SPXW240624C04900000 | 2024-06-17 12:28PM EDT | 2024-06-24 | 559.05 | 574.00 | 582.50 | 0.00 | - | 4 | 4 | 51.08% |
| SPXW240625C04900000 | 2024-06-11 3:24PM EDT | 2024-06-25 | 477.14 | 574.50 | 582.80 | 0.00 | - | 4 | 1 | 48.11% |
| SPXW240627C04900000 | 2024-05-23 11:42AM EDT | 2024-06-27 | 444.60 | 577.20 | 584.50 | 0.00 | - | - | 58 | 44.62% |
| SPXW240628C04900000 | 2024-06-17 12:49PM EDT | 2024-06-28 | 572.25 | 579.20 | 586.50 | 0.00 | - | 50 | 3,284 | 44.19% |
| SPXW240701C04900000 | 2024-05-23 11:46AM EDT | 2024-07-01 | 447.50 | 580.40 | 587.80 | 0.00 | - | - | 81 | 40.05% |
| SPXW240702C04900000 | 2024-06-13 3:39PM EDT | 2024-07-02 | 544.69 | 581.30 | 588.60 | 0.00 | - | 4 | 1 | 39.21% |
| SPXW240703C04900000 | 2024-06-13 10:49AM EDT | 2024-07-03 | 531.29 | 582.90 | 590.30 | 0.00 | - | 1 | 1 | 38.97% |
| SPXW240705C04900000 | 2024-06-10 3:14PM EDT | 2024-07-05 | 480.30 | 584.70 | 592.20 | 0.00 | - | 4 | 8 | 37.75% |
| SPXW240709C04900000 | 2024-06-05 4:06PM EDT | 2024-07-09 | 478.00 | 586.60 | 593.90 | 0.00 | - | - | 5 | 34.93% |
| SPXW240712C04900000 | 2024-06-12 3:46PM EDT | 2024-07-12 | 537.95 | 590.60 | 597.90 | 0.00 | - | 50 | 60 | 34.40% |
| SPXW240715C04900000 | 2024-06-13 3:39PM EDT | 2024-07-15 | 554.30 | 591.10 | 598.50 | 0.00 | - | 4 | 4 | 32.73% |
| SPX240719C04900000 | 2024-06-17 9:50AM EDT | 2024-07-19 | 550.00 | 596.20 | 603.60 | 0.00 | - | 2 | 4,323 | 32.31% |
| SPXW240726C04900000 | 2024-06-12 9:42AM EDT | 2024-07-26 | 565.28 | 603.50 | 610.80 | 0.00 | - | 10 | 20 | 31.26% |
| SPXW240731C04900000 | 2024-06-17 12:52PM EDT | 2024-07-31 | 598.88 | 606.70 | 614.10 | 0.00 | - | 12 | 456 | 30.24% |
| SPXW240816C04900000 | 2024-06-17 10:55AM EDT | 2024-08-16 | 584.65 | 621.30 | 629.00 | 0.00 | - | 1 | 23 | 28.83% |
| SPXW240830C04900000 | 2024-06-17 3:34PM EDT | 2024-08-30 | 650.36 | 634.70 | 643.10 | 0.00 | - | 2 | 121 | 28.25% |
| SPXW240920C04900000 | 2024-06-17 3:34PM EDT | 2024-09-20 | 669.12 | 652.30 | 663.40 | 0.00 | - | 2 | 10 | 27.64% |
| SPXW240930C04900000 | 2024-06-17 12:28PM EDT | 2024-09-30 | 645.50 | 659.80 | 670.80 | 0.00 | - | 1 | 392 | 27.19% |
| SPXW241018C04900000 | 2024-05-17 3:27PM EDT | 2024-10-18 | 540.00 | 634.70 | 651.20 | 0.00 | - | 1 | 1 | 22.88% |
| SPXW241031C04900000 | 2024-05-02 3:58PM EDT | 2024-10-31 | 371.22 | 516.20 | 543.50 | 0.00 | - | - | 3 | 0.00% |
| SPX241115C04900000 | 2024-05-31 1:55PM EDT | 2024-11-15 | 491.89 | 706.80 | 717.70 | 0.00 | - | 8 | 2,954 | 27.17% |
| SPX241220C04900000 | 2024-06-17 9:39AM EDT | 2024-12-20 | 698.31 | 739.50 | 743.10 | 0.00 | - | 250 | 0 | 26.56% |
| SPXW241231C04900000 | 2024-06-13 1:15PM EDT | 2024-12-31 | 699.50 | 750.00 | 751.70 | 0.00 | - | 1 | 810 | 26.48% |
| SPX250117C04900000 | 2024-06-17 10:01AM EDT | 2025-01-17 | 723.25 | 766.50 | 770.00 | 0.00 | - | 1 | 6,372 | 26.76% |
| SPX250221C04900000 | 2024-05-30 2:33PM EDT | 2025-02-21 | 613.20 | 794.40 | 797.90 | 0.00 | - | 2 | 1,345 | 26.69% |
| SPX250321C04900000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 822.52 | 816.80 | 820.20 | 0.00 | - | 25 | 4,053 | 26.71% |
| SPXW250331C04900000 | 2024-06-17 1:06PM EDT | 2025-03-31 | 812.21 | 803.90 | 849.00 | 0.00 | - | 1 | 15 | 28.00% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 788.90 | 813.50 | 0.00 | - | 1,000 | 1,051 | 25.09% |
| SPX250516C04900000 | 2024-06-13 10:28AM EDT | 2025-05-16 | 804.95 | 848.40 | 878.50 | 0.00 | - | 1 | 85 | 27.65% |
| SPX250620C04900000 | 2024-06-12 3:36PM EDT | 2025-06-20 | 839.87 | 886.60 | 890.80 | 0.00 | - | 13 | 3,785 | 26.95% |
| SPX251219C04900000 | 2024-06-17 2:19PM EDT | 2025-12-19 | 1,017.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3,383 | 0.00% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 0.00 | 0.00 | 0.00 | - | 2 | 2,137 | 0.00% |
| SPX271217C04900000 | 2024-06-04 1:13PM EDT | 2027-12-17 | 1,222.45 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,388.50 | 1,468.50 | 0.00 | - | 7 | 68 | 26.78% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 29.81% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04900000 | 2024-06-17 10:28AM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 105 | 549 | 64.45% |
| SPXW240620P04900000 | 2024-06-17 4:09PM EDT | 2024-06-20 | 0.20 | 0.05 | 0.10 | 0.00 | - | 314 | 1,888 | 41.80% |
| SPX240621P04900000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 0.40 | 0.15 | 0.25 | 0.00 | - | 477 | 54,805 | 39.58% |
| SPXW240624P04900000 | 2024-06-17 3:53PM EDT | 2024-06-24 | 0.45 | 0.25 | 0.35 | 0.00 | - | 47 | 818 | 31.01% |
| SPXW240625P04900000 | 2024-06-17 1:48PM EDT | 2024-06-25 | 0.60 | 0.35 | 0.45 | 0.00 | - | 2 | 142 | 29.82% |
| SPXW240626P04900000 | 2024-06-17 3:57PM EDT | 2024-06-26 | 0.65 | 0.45 | 0.55 | 0.00 | - | 10 | 651 | 28.78% |
| SPXW240627P04900000 | 2024-06-17 1:51PM EDT | 2024-06-27 | 0.80 | 0.55 | 0.65 | 0.00 | - | 3 | 321 | 27.86% |
| SPXW240628P04900000 | 2024-06-17 3:48PM EDT | 2024-06-28 | 1.02 | 0.70 | 0.80 | 0.00 | - | 243 | 0 | 27.25% |
| SPXW240701P04900000 | 2024-06-14 11:11AM EDT | 2024-07-01 | 1.98 | 0.90 | 1.00 | 0.00 | - | 1 | 324 | 24.86% |
| SPXW240702P04900000 | 2024-06-17 4:01PM EDT | 2024-07-02 | 1.24 | 1.00 | 1.15 | 0.00 | - | 2 | 0 | 24.47% |
| SPXW240703P04900000 | 2024-06-17 12:47PM EDT | 2024-07-03 | 1.40 | 1.10 | 1.20 | 0.00 | - | 1 | 777 | 23.83% |
| SPXW240705P04900000 | 2024-06-18 2:26AM EDT | 2024-07-05 | 1.47 | 1.40 | 1.50 | -0.03 | -2.00% | 5 | 2,492 | 23.18% |
| SPXW240708P04900000 | 2024-06-17 12:47PM EDT | 2024-07-08 | 1.80 | 1.55 | 1.65 | 0.00 | - | 7 | 0 | 21.75% |
| SPXW240709P04900000 | 2024-06-17 1:09PM EDT | 2024-07-09 | 2.00 | 1.70 | 1.85 | 0.00 | - | 1 | 29 | 21.61% |
| SPXW240710P04900000 | 2024-06-17 12:53PM EDT | 2024-07-10 | 2.19 | 1.85 | 2.00 | 0.00 | - | 1 | 91 | 21.38% |
| SPXW240711P04900000 | 2024-06-13 12:12PM EDT | 2024-07-11 | 3.27 | 2.20 | 2.35 | 0.00 | - | 2 | 15 | 21.46% |
| SPXW240712P04900000 | 2024-06-17 2:42PM EDT | 2024-07-12 | 2.49 | 2.40 | 2.50 | 0.00 | - | 290 | 0 | 21.23% |
| SPXW240715P04900000 | 2024-06-17 2:08PM EDT | 2024-07-15 | 2.69 | 2.65 | 2.85 | 0.00 | - | 5 | 86 | 20.49% |
| SPXW240716P04900000 | 2024-06-17 12:48PM EDT | 2024-07-16 | 3.07 | 2.80 | 3.00 | 0.00 | - | 2 | 17 | 20.30% |
| SPXW240717P04900000 | 2024-06-17 2:49PM EDT | 2024-07-17 | 3.17 | 3.00 | 3.30 | 0.00 | - | 9 | 22 | 20.28% |
| SPXW240718P04900000 | 2024-06-17 12:54PM EDT | 2024-07-18 | 3.71 | 3.20 | 3.50 | 0.00 | - | 3 | 0 | 20.15% |
| SPX240719P04900000 | 2024-06-17 3:23PM EDT | 2024-07-19 | 3.46 | 3.40 | 3.60 | 0.00 | - | 418 | 19,156 | 19.93% |
| SPXW240722P04900000 | 2024-06-17 1:43PM EDT | 2024-07-22 | 3.96 | 3.80 | 4.10 | 0.00 | - | 2 | 0 | 19.49% |
| SPXW240723P04900000 | 2024-06-14 12:10PM EDT | 2024-07-23 | 5.77 | 4.00 | 4.30 | 0.00 | - | - | 1 | 19.38% |
| SPXW240724P04900000 | 2024-06-12 12:11PM EDT | 2024-07-24 | 5.08 | 4.30 | 4.60 | 0.00 | - | - | 0 | 19.35% |
| SPXW240725P04900000 | 2024-06-17 10:54AM EDT | 2024-07-25 | 5.87 | 4.60 | 4.90 | 0.00 | - | 4 | 12 | 19.32% |
| SPXW240726P04900000 | 2024-06-17 2:01PM EDT | 2024-07-26 | 4.95 | 5.00 | 5.10 | 0.00 | - | 4 | 0 | 19.21% |
| SPXW240731P04900000 | 2024-06-17 3:33PM EDT | 2024-07-31 | 6.06 | 6.20 | 6.40 | 0.00 | - | 1,014 | 2,836 | 18.89% |
| SPXW240802P04900000 | 2024-06-17 1:16PM EDT | 2024-08-02 | 7.20 | 7.00 | 7.20 | 0.00 | - | 7 | 0 | 18.91% |
| SPXW240809P04900000 | 2024-06-17 3:52PM EDT | 2024-08-09 | 8.72 | 8.60 | 8.90 | 0.00 | - | 7 | 229 | 18.41% |
| SPXW240816P04900000 | 2024-06-18 5:20AM EDT | 2024-08-16 | 10.75 | 10.60 | 10.90 | +0.11 | +1.03% | 5 | 0 | 18.09% |
| SPXW240830P04900000 | 2024-06-14 3:00PM EDT | 2024-08-30 | 17.48 | 14.60 | 14.90 | 0.00 | - | 17 | 0 | 17.52% |
| SPX240920P04900000 | 2024-06-18 4:22AM EDT | 2024-09-20 | 21.57 | 21.00 | 21.30 | +0.57 | +2.71% | 1 | 0 | 16.96% |
| SPXW240930P04900000 | 2024-06-17 3:24PM EDT | 2024-09-30 | 23.30 | 23.80 | 24.10 | 0.00 | - | 43 | 0 | 16.69% |
| SPXW241018P04900000 | 2024-06-17 4:12PM EDT | 2024-10-18 | 30.82 | 30.30 | 30.60 | 0.00 | - | 148 | 0 | 16.52% |
| SPXW241031P04900000 | 2024-06-17 2:12PM EDT | 2024-10-31 | 33.05 | 34.00 | 34.50 | 0.00 | - | 42 | 246 | 16.30% |
| SPX241115P04900000 | 2024-06-17 12:55PM EDT | 2024-11-15 | 42.64 | 41.60 | 42.30 | 0.00 | - | 1 | 7,906 | 16.52% |
| SPXW241129P04900000 | 2024-06-17 3:45PM EDT | 2024-11-29 | 45.47 | 45.90 | 46.40 | 0.00 | - | 1 | 209 | 16.31% |
| SPX241220P04900000 | 2024-06-17 3:57PM EDT | 2024-12-20 | 53.20 | 53.00 | 53.40 | 0.00 | - | 2,721 | 0 | 16.13% |
| SPXW241231P04900000 | 2024-06-17 12:45PM EDT | 2024-12-31 | 56.60 | 55.40 | 56.00 | 0.00 | - | 1 | 682 | 15.94% |
| SPX250117P04900000 | 2024-06-18 6:22AM EDT | 2025-01-17 | 60.20 | 60.00 | 61.00 | +1.30 | +2.21% | 2 | 8,631 | 15.79% |
| SPX250221P04900000 | 2024-06-17 2:56PM EDT | 2025-02-21 | 70.25 | 70.40 | 71.20 | 0.00 | - | 85 | 2,021 | 15.52% |
| SPX250321P04900000 | 2024-06-17 3:55PM EDT | 2025-03-21 | 79.20 | 79.70 | 80.50 | 0.00 | - | 3,090 | 18,377 | 15.46% |
| SPXW250331P04900000 | 2024-06-17 2:59PM EDT | 2025-03-31 | 81.85 | 82.30 | 83.40 | 0.00 | - | 5 | 47 | 15.41% |
| SPX250417P04900000 | 2024-06-17 3:40PM EDT | 2025-04-17 | 86.36 | 87.70 | 88.80 | 0.00 | - | 42 | 3,348 | 15.37% |
| SPX250516P04900000 | 2024-06-13 1:37PM EDT | 2025-05-16 | 100.80 | 95.50 | 97.10 | 0.00 | - | 3 | 111 | 15.25% |
| SPX250620P04900000 | 2024-06-17 3:23PM EDT | 2025-06-20 | 104.00 | 105.50 | 106.60 | 0.00 | - | 398 | 0 | 15.12% |
| SPX251219P04900000 | 2024-06-17 2:19PM EDT | 2025-12-19 | 152.00 | 151.50 | 154.40 | 0.00 | - | 1,161 | 6,657 | 14.73% |
| SPX261218P04900000 | 2024-05-31 12:10PM EDT | 2026-12-18 | 263.00 | 214.90 | 224.50 | 0.00 | - | 40 | 0 | 13.95% |
| SPX271217P04900000 | 2024-06-04 1:13PM EDT | 2027-12-17 | 306.24 | 261.90 | 282.70 | 0.00 | - | 9 | 11 | 13.49% |
| SPX281215P04900000 | 2024-06-11 10:40AM EDT | 2028-12-15 | 339.85 | 308.70 | 338.60 | 0.00 | - | 1 | 44 | 13.31% |
| SPX291221P04900000 | 2024-06-17 1:20PM EDT | 2029-12-21 | 371.31 | 354.80 | 384.70 | 0.00 | - | 80 | 191 | 13.06% |
© 2024 Yahoo. All rights reserved.