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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-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:4925.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04925000 | 2024-06-14 11:54AM EDT | 2024-06-18 | 489.47 | 545.80 | 554.00 | 0.00 | - | 2 | 0 | 95.86% |
| SPXW240620C04925000 | 2024-06-14 2:22PM EDT | 2024-06-20 | 500.37 | 546.50 | 554.90 | 0.00 | - | 1 | 0 | 58.75% |
| SPX240621C04925000 | 2024-05-20 10:34AM EDT | 2024-06-21 | 422.60 | 548.30 | 556.60 | 0.00 | - | 1 | 4,262 | 55.71% |
| SPXW240625C04925000 | 2024-06-03 12:53PM EDT | 2024-06-25 | 335.71 | 549.80 | 558.20 | 0.00 | - | - | 0 | 46.77% |
| SPXW240628C04925000 | 2024-06-12 2:21PM EDT | 2024-06-28 | 518.08 | 554.10 | 561.60 | 0.00 | - | 20 | 0 | 42.68% |
| SPX240719C04925000 | 2024-06-12 11:57AM EDT | 2024-07-19 | 542.26 | 571.50 | 578.90 | 0.00 | - | 2 | 931 | 31.33% |
| SPXW240726C04925000 | 2024-06-07 3:23PM EDT | 2024-07-26 | 466.87 | 578.70 | 586.40 | 0.00 | - | 1 | 0 | 30.41% |
| SPXW240731C04925000 | 2024-05-28 10:03AM EDT | 2024-07-31 | 439.27 | 582.30 | 589.70 | 0.00 | - | 1 | 71 | 29.42% |
| SPX240816C04925000 | 2024-05-20 11:11AM EDT | 2024-08-16 | 476.12 | 596.80 | 604.10 | 0.00 | - | 1 | 0 | 27.97% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 2024-08-30 | 458.32 | 334.60 | 342.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX240920C04925000 | 2024-06-10 11:50AM EDT | 2024-09-20 | 523.91 | 629.90 | 638.30 | 0.00 | - | 2 | 0 | 26.86% |
| SPXW240930C04925000 | 2024-06-10 11:50AM EDT | 2024-09-30 | 532.16 | 636.50 | 647.50 | 0.00 | - | 2 | 140 | 26.65% |
| SPX241018C04925000 | 2024-06-05 11:38AM EDT | 2024-10-18 | 533.32 | 656.90 | 665.30 | 0.00 | - | 1 | 267 | 26.53% |
| SPXW241031C04925000 | 2024-05-08 8:53AM EDT | 2024-10-31 | 427.70 | 540.60 | 558.50 | 0.00 | - | - | 1 | 11.38% |
| SPX241115C04925000 | 2024-05-21 1:11PM EDT | 2024-11-15 | 553.25 | 684.30 | 695.20 | 0.00 | - | 1 | 694 | 26.72% |
| SPX241220C04925000 | 2024-06-14 9:55AM EDT | 2024-12-20 | 666.66 | 716.70 | 722.00 | 0.00 | - | 2 | 0 | 26.24% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 2024-12-31 | 517.04 | 0.00 | 0.00 | 0.00 | - | 2 | 227 | 0.00% |
| SPX250117C04925000 | 2024-06-10 2:20PM EDT | 2025-01-17 | 639.99 | 743.90 | 749.10 | 0.00 | - | 192 | 326 | 26.45% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 533.86 | 654.70 | 688.00 | 0.00 | - | 2 | 401 | 20.29% |
| SPX250321C04925000 | 2024-05-14 8:30AM EDT | 2025-03-21 | 578.91 | 753.60 | 762.10 | 0.00 | - | 1 | 144 | 24.07% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 2025-03-31 | 520.81 | 630.30 | 670.60 | 0.00 | - | 2 | 1 | 17.72% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 610.17 | 777.40 | 785.80 | 0.00 | - | 1 | 51 | 24.40% |
| SPX250516C04925000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 627.01 | 799.20 | 807.80 | 0.00 | - | 1 | 46 | 24.55% |
| SPX250620C04925000 | 2024-05-14 8:30AM EDT | 2025-06-20 | 659.57 | 825.50 | 832.40 | 0.00 | - | 1 | 66 | 24.67% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04925000 | 2024-06-17 3:15PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 305 | 0 | 61.72% |
| SPXW240620P04925000 | 2024-06-17 3:53PM EDT | 2024-06-20 | 0.20 | 0.05 | 0.15 | 0.00 | - | 131 | 0 | 41.60% |
| SPX240621P04925000 | 2024-06-17 10:11AM EDT | 2024-06-21 | 0.45 | 0.20 | 0.30 | 0.00 | - | 4 | 14,179 | 38.67% |
| SPXW240624P04925000 | 2024-06-18 3:54AM EDT | 2024-06-24 | 0.35 | 0.25 | 0.35 | -0.10 | -22.22% | 41 | 0 | 29.71% |
| SPXW240625P04925000 | 2024-06-17 3:00PM EDT | 2024-06-25 | 0.60 | 0.35 | 0.45 | 0.00 | - | 114 | 194 | 28.60% |
| SPXW240626P04925000 | 2024-06-14 10:58AM EDT | 2024-06-26 | 1.35 | 0.45 | 0.55 | 0.00 | - | 18 | 56 | 27.60% |
| SPXW240627P04925000 | 2024-06-14 10:36AM EDT | 2024-06-27 | 1.55 | 0.60 | 0.65 | 0.00 | - | 46 | 257 | 26.72% |
| SPXW240628P04925000 | 2024-06-14 4:02PM EDT | 2024-06-28 | 1.60 | 0.75 | 0.85 | 0.00 | - | 33 | 5,189 | 26.34% |
| SPXW240701P04925000 | 2024-06-12 3:34PM EDT | 2024-07-01 | 1.75 | 0.95 | 1.05 | 0.00 | - | 42 | 60 | 24.01% |
| SPXW240702P04925000 | 2024-06-17 12:51PM EDT | 2024-07-02 | 1.35 | 1.10 | 1.20 | 0.00 | - | 4 | 0 | 23.62% |
| SPXW240703P04925000 | 2024-06-12 1:44PM EDT | 2024-07-03 | 1.85 | 1.20 | 1.30 | 0.00 | - | - | 0 | 23.13% |
| SPXW240705P04925000 | 2024-06-17 2:55PM EDT | 2024-07-05 | 1.70 | 1.45 | 1.55 | 0.00 | - | 385 | 942 | 22.35% |
| SPXW240710P04925000 | 2024-06-11 2:02PM EDT | 2024-07-10 | 3.84 | 1.95 | 2.10 | 0.00 | - | - | 0 | 20.69% |
| SPXW240712P04925000 | 2024-06-17 2:07PM EDT | 2024-07-12 | 2.60 | 2.55 | 2.70 | 0.00 | - | 5 | 0 | 20.65% |
| SPX240719P04925000 | 2024-06-17 1:32PM EDT | 2024-07-19 | 3.90 | 3.60 | 3.90 | 0.00 | - | 156 | 3,305 | 19.43% |
| SPXW240726P04925000 | 2024-06-17 12:36PM EDT | 2024-07-26 | 5.75 | 5.30 | 5.50 | 0.00 | - | 5 | 0 | 18.74% |
| SPXW240731P04925000 | 2024-06-17 2:39PM EDT | 2024-07-31 | 6.52 | 6.70 | 6.90 | 0.00 | - | 51 | 471 | 18.45% |
| SPXW240802P04925000 | 2024-06-14 2:13PM EDT | 2024-08-02 | 10.00 | 7.40 | 7.60 | 0.00 | - | 1 | 0 | 18.41% |
| SPX240816P04925000 | 2024-06-17 1:49PM EDT | 2024-08-16 | 10.98 | 11.10 | 11.40 | 0.00 | - | 18 | 0 | 17.61% |
| SPXW240830P04925000 | 2024-06-12 11:53AM EDT | 2024-08-30 | 15.95 | 15.50 | 15.70 | 0.00 | - | 3 | 0 | 17.13% |
| SPXW240920P04925000 | 2024-06-17 3:53PM EDT | 2024-09-20 | 22.70 | 22.50 | 22.60 | 0.00 | - | 56 | 206 | 16.64% |
| SPXW240930P04925000 | 2024-06-13 1:28PM EDT | 2024-09-30 | 26.60 | 25.20 | 25.50 | 0.00 | - | 3 | 0 | 16.38% |
| SPX241018P04925000 | 2024-06-13 12:01PM EDT | 2024-10-18 | 34.24 | 31.50 | 32.10 | 0.00 | - | 1 | 0 | 16.21% |
| SPXW241031P04925000 | 2024-06-10 3:33PM EDT | 2024-10-31 | 43.65 | 35.70 | 36.10 | 0.00 | - | 1 | 30 | 16.00% |
| SPX241115P04925000 | 2024-06-17 2:24PM EDT | 2024-11-15 | 42.87 | 43.50 | 44.20 | 0.00 | - | 18 | 3,441 | 16.24% |
| SPXW241129P04925000 | 2024-06-14 3:12PM EDT | 2024-11-29 | 52.50 | 48.00 | 48.50 | 0.00 | - | 16 | 52 | 16.04% |
| SPX241220P04925000 | 2024-06-14 3:46PM EDT | 2024-12-20 | 60.50 | 55.30 | 55.70 | 0.00 | - | 15 | 0 | 15.88% |
| SPXW241231P04925000 | 2024-06-10 11:09AM EDT | 2024-12-31 | 70.20 | 57.70 | 58.40 | 0.00 | - | 54 | 212 | 15.70% |
| SPX250117P04925000 | 2024-06-17 3:59PM EDT | 2025-01-17 | 63.19 | 62.40 | 63.40 | 0.00 | - | 2 | 2,495 | 15.54% |
| SPX250221P04925000 | 2024-06-17 4:04PM EDT | 2025-02-21 | 73.79 | 73.00 | 73.90 | 0.00 | - | 10 | 5,403 | 15.30% |
| SPX250321P04925000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 82.80 | 82.50 | 83.40 | 0.00 | - | 61 | 362 | 15.24% |
| SPXW250331P04925000 | 2024-06-14 3:56PM EDT | 2025-03-31 | 91.86 | 85.20 | 86.30 | 0.00 | - | 27 | 88 | 15.19% |
| SPX250417P04925000 | 2024-06-17 3:55PM EDT | 2025-04-17 | 91.05 | 90.10 | 91.90 | 0.00 | - | 101 | 113 | 15.16% |
| SPX250516P04925000 | 2024-06-12 10:07AM EDT | 2025-05-16 | 100.99 | 98.70 | 100.30 | 0.00 | - | 2 | 0 | 15.05% |
| SPX250620P04925000 | 2024-06-12 10:06AM EDT | 2025-06-20 | 111.08 | 108.70 | 110.00 | 0.00 | - | 2 | 350 | 14.92% |
© 2024 Yahoo. All rights reserved.