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
65,241.64 -626.00 (-0.95%) CMC Crypto 200
1,359.37 -30.03 (-2.16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4930.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04930000 | 2024-06-17 10:43AM EDT | 2024-06-18 | 503.54 | 540.60 | 548.80 | 0.00 | - | 5 | 0 | 93.32% |
| SPXW240620C04930000 | 2024-06-13 1:06PM EDT | 2024-06-20 | 491.50 | 541.10 | 549.50 | 0.00 | - | 1,000 | 1,000 | 56.68% |
| SPXW240621C04930000 | 2024-06-17 1:22PM EDT | 2024-06-21 | 543.68 | 543.40 | 551.90 | 0.00 | - | 2 | 232 | 55.73% |
| SPXW240628C04930000 | 2024-06-12 2:21PM EDT | 2024-06-28 | 513.23 | 548.90 | 556.30 | 0.00 | - | 20 | 0 | 42.13% |
| SPXW240719C04930000 | 2024-06-17 1:22PM EDT | 2024-07-19 | 566.18 | 566.70 | 573.90 | 0.00 | - | 2 | 25 | 31.11% |
| SPXW240726C04930000 | 2024-06-04 12:57PM EDT | 2024-07-26 | 395.47 | 573.70 | 581.10 | 0.00 | - | 1 | 0 | 30.13% |
| SPXW240731C04930000 | 2024-04-19 2:14PM EDT | 2024-07-31 | 231.20 | 442.10 | 449.90 | 0.00 | - | 5 | 76 | 0.00% |
| SPXW240816C04930000 | 2024-04-23 2:16PM EDT | 2024-08-16 | 299.10 | 428.10 | 436.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240830C04930000 | 2024-03-19 11:49AM EDT | 2024-08-30 | 409.74 | 283.40 | 286.40 | 0.00 | - | 138 | 69 | 0.00% |
| SPX240920C04930000 | 2024-05-06 12:00PM EDT | 2024-09-20 | 376.05 | 509.40 | 535.10 | 0.00 | - | 36 | 33 | 0.00% |
| SPXW240930C04930000 | 2024-05-17 9:35AM EDT | 2024-09-30 | 492.60 | 586.80 | 605.40 | 0.00 | - | 3 | 3 | 21.86% |
| SPX241018C04930000 | 2024-04-30 1:13PM EDT | 2024-10-18 | 346.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031C04930000 | 2024-05-09 2:38PM EDT | 2024-10-31 | 453.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04930000 | 2024-06-17 3:45PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 115 | 0 | 61.33% |
| SPXW240620P04930000 | 2024-06-17 3:53PM EDT | 2024-06-20 | 0.20 | 0.05 | 0.15 | 0.00 | - | 71 | 0 | 41.26% |
| SPX240621P04930000 | 2024-06-14 3:43PM EDT | 2024-06-21 | 0.60 | 0.20 | 0.30 | 0.00 | - | 62 | 2,359 | 38.33% |
| SPXW240628P04930000 | 2024-06-14 2:56PM EDT | 2024-06-28 | 1.65 | 0.75 | 0.85 | 0.00 | - | 55 | 0 | 26.12% |
| SPXW240705P04930000 | 2024-06-17 3:11PM EDT | 2024-07-05 | 1.65 | 1.50 | 1.60 | 0.00 | - | 8 | 61 | 22.27% |
| SPXW240712P04930000 | 2024-06-17 12:33PM EDT | 2024-07-12 | 3.02 | 2.60 | 2.75 | 0.00 | - | 5 | 0 | 20.55% |
| SPXW240719P04930000 | 2024-06-17 11:46AM EDT | 2024-07-19 | 4.60 | 3.80 | 4.00 | 0.00 | - | 12 | 196 | 19.36% |
| SPXW240726P04930000 | 2024-06-14 11:02AM EDT | 2024-07-26 | 7.67 | 5.40 | 5.60 | 0.00 | - | 1 | 0 | 18.66% |
| SPXW240731P04930000 | 2024-06-17 9:50AM EDT | 2024-07-31 | 9.10 | 6.80 | 6.90 | 0.00 | - | 1 | 309 | 18.31% |
| SPXW240816P04930000 | 2024-06-12 9:39AM EDT | 2024-08-16 | 12.40 | 11.50 | 11.70 | 0.00 | - | 3 | 62 | 17.58% |
| SPXW240830P04930000 | 2024-06-12 12:34PM EDT | 2024-08-30 | 16.31 | 15.60 | 15.90 | 0.00 | - | 27 | 0 | 17.05% |
| SPX240920P04930000 | 2024-06-17 11:14AM EDT | 2024-09-20 | 23.90 | 22.40 | 22.70 | 0.00 | - | 50 | 0 | 16.55% |
| SPXW240930P04930000 | 2024-06-12 3:23PM EDT | 2024-09-30 | 25.29 | 25.40 | 25.70 | 0.00 | - | 1 | 0 | 16.31% |
| SPX241018P04930000 | 2024-06-10 11:18AM EDT | 2024-10-18 | 41.55 | 31.80 | 32.40 | 0.00 | - | 5 | 151 | 16.15% |
| SPXW241031P04930000 | 2024-06-17 3:28PM EDT | 2024-10-31 | 35.20 | 36.00 | 36.40 | 0.00 | - | 85 | 113 | 15.94% |
| SPX241115P04930000 | 2024-06-12 3:10PM EDT | 2024-11-15 | 43.49 | 44.00 | 44.70 | 0.00 | - | 2 | 22 | 16.19% |
| SPXW241129P04930000 | 2024-06-14 11:33AM EDT | 2024-11-29 | 54.04 | 48.40 | 48.90 | 0.00 | - | 2 | 92 | 15.98% |
© 2024 Yahoo. All rights reserved.