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:4940.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 354.20 | 370.30 | 0.00 | - | 8 | 69 | 0.00% |
| SPXW240628C04940000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 544.74 | 539.30 | 546.70 | 0.00 | - | 1 | 0 | 41.81% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 2024-07-05 | 218.14 | 358.70 | 394.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240712C04940000 | 2024-06-12 10:15AM EDT | 2024-07-12 | 522.56 | 550.50 | 558.30 | 0.00 | - | - | 0 | 32.69% |
| SPXW240719C04940000 | 2024-05-29 10:15AM EDT | 2024-07-19 | 386.76 | 556.80 | 564.30 | 0.00 | - | 1 | 0 | 30.81% |
| SPXW240726C04940000 | 2024-05-30 1:30PM EDT | 2024-07-26 | 378.83 | 564.10 | 571.70 | 0.00 | - | 1 | 1 | 29.88% |
| SPXW240731C04940000 | 2024-05-22 11:30AM EDT | 2024-07-31 | 443.95 | 567.70 | 575.10 | 0.00 | - | 2 | 90 | 28.93% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 379.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04940000 | 2024-05-20 4:04PM EDT | 2024-08-30 | 466.28 | 596.70 | 605.00 | 0.00 | - | 2 | 0 | 27.21% |
| SPX240920C04940000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 351.20 | 444.20 | 464.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 2024-09-30 | 431.71 | 499.80 | 518.10 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW241031C04940000 | 2024-06-17 11:51AM EDT | 2024-10-31 | 628.25 | 653.60 | 664.70 | 0.00 | - | 2 | 2 | 26.24% |
| SPXW241231C04940000 | 2024-06-17 11:51AM EDT | 2024-12-31 | 686.00 | 710.90 | 721.70 | 0.00 | - | 2 | 1 | 26.25% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04940000 | 2024-06-17 10:33AM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 63 | 0 | 60.16% |
| SPXW240620P04940000 | 2024-06-17 1:54PM EDT | 2024-06-20 | 0.25 | 0.05 | 0.15 | 0.00 | - | 24 | 0 | 40.53% |
| SPX240621P04940000 | 2024-06-13 4:07PM EDT | 2024-06-21 | 0.70 | 0.20 | 0.30 | 0.00 | - | 49 | 1,670 | 37.67% |
| SPXW240628P04940000 | 2024-06-17 11:12AM EDT | 2024-06-28 | 1.27 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 25.87% |
| SPXW240705P04940000 | 2024-06-17 9:41AM EDT | 2024-07-05 | 2.40 | 1.50 | 1.60 | 0.00 | - | 33 | 1,012 | 21.90% |
| SPXW240712P04940000 | 2024-06-14 3:30PM EDT | 2024-07-12 | 3.90 | 2.65 | 2.80 | 0.00 | - | 7 | 0 | 20.27% |
| SPX240719P04940000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 5.30 | 3.80 | 4.00 | 0.00 | - | 1 | 1,434 | 19.05% |
| SPXW240726P04940000 | 2024-06-17 2:01PM EDT | 2024-07-26 | 5.50 | 5.50 | 5.70 | 0.00 | - | 2 | 0 | 18.43% |
| SPXW240731P04940000 | 2024-06-14 2:06PM EDT | 2024-07-31 | 9.05 | 6.90 | 7.10 | 0.00 | - | 5 | 198 | 18.13% |
| SPXW240816P04940000 | 2024-06-17 11:07AM EDT | 2024-08-16 | 13.04 | 11.70 | 12.00 | 0.00 | - | 3 | 0 | 17.42% |
| SPXW240830P04940000 | 2024-06-13 10:13AM EDT | 2024-08-30 | 17.44 | 16.10 | 16.30 | 0.00 | - | 30 | 48 | 16.91% |
| SPXW240920P04940000 | 2024-06-17 11:33AM EDT | 2024-09-20 | 24.90 | 23.30 | 23.40 | 0.00 | - | 39 | 0 | 16.45% |
| SPXW240930P04940000 | 2024-06-10 12:07PM EDT | 2024-09-30 | 34.60 | 26.00 | 26.30 | 0.00 | - | 10 | 0 | 16.18% |
| SPXW241018P04940000 | 2024-06-05 3:47PM EDT | 2024-10-18 | 43.58 | 32.80 | 33.10 | 0.00 | - | - | 0 | 16.04% |
| SPXW241031P04940000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 52.87 | 36.70 | 37.10 | 0.00 | - | 4 | 16 | 15.82% |
| SPX241115P04940000 | 2024-06-14 10:20AM EDT | 2024-11-15 | 50.45 | 44.70 | 45.50 | 0.00 | - | 8 | 9 | 16.08% |
| SPXW241129P04940000 | 2024-06-17 10:41AM EDT | 2024-11-29 | 53.94 | 49.20 | 49.90 | 0.00 | - | 8 | 9 | 15.89% |
© 2024 Yahoo. All rights reserved.