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
65,455.17 -464.76 (-0.71%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:4950.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C04950000 | 2024-06-13 11:03AM EDT | 2024-06-18 | 462.53 | 520.90 | 529.20 | 0.00 | - | 4 | 11 | 93.09% |
| SPXW240620C04950000 | 2024-06-17 12:32PM EDT | 2024-06-20 | 511.02 | 521.60 | 530.00 | 0.00 | - | 1 | 1,504 | 56.71% |
| SPX240621C04950000 | 2024-06-14 2:13PM EDT | 2024-06-21 | 474.77 | 523.80 | 532.10 | 0.00 | - | 4 | 7,839 | 54.60% |
| SPXW240624C04950000 | 2024-06-14 2:35PM EDT | 2024-06-24 | 478.80 | 524.30 | 532.60 | 0.00 | - | - | 0 | 47.44% |
| SPXW240625C04950000 | 2024-06-14 2:22PM EDT | 2024-06-25 | 479.52 | 525.10 | 533.50 | 0.00 | - | - | 0 | 45.29% |
| SPXW240626C04950000 | 2024-05-23 1:15PM EDT | 2024-06-26 | 383.36 | 526.60 | 533.80 | 0.00 | - | - | 1 | 42.98% |
| SPXW240627C04950000 | 2024-06-10 12:13PM EDT | 2024-06-27 | 417.48 | 527.40 | 534.60 | 0.00 | - | 1 | 0 | 41.47% |
| SPXW240628C04950000 | 2024-06-17 1:27PM EDT | 2024-06-28 | 528.34 | 529.50 | 536.70 | 0.00 | - | 1 | 0 | 41.17% |
| SPXW240701C04950000 | 2024-06-12 12:35PM EDT | 2024-07-01 | 496.08 | 530.80 | 538.00 | 0.00 | - | 3 | 0 | 37.33% |
| SPXW240702C04950000 | 2024-06-13 3:39PM EDT | 2024-07-02 | 494.99 | 531.70 | 538.90 | 0.00 | - | 4 | 1 | 36.61% |
| SPXW240703C04950000 | 2024-06-06 1:10PM EDT | 2024-07-03 | 415.58 | 533.30 | 540.50 | 0.00 | - | - | 0 | 36.34% |
| SPXW240705C04950000 | 2024-06-05 3:10PM EDT | 2024-07-05 | 422.46 | 535.30 | 542.50 | 0.00 | - | 1 | 0 | 35.28% |
| SPXW240709C04950000 | 2024-06-05 3:36PM EDT | 2024-07-09 | 425.00 | 537.20 | 544.40 | 0.00 | - | - | 0 | 32.74% |
| SPXW240712C04950000 | 2024-06-12 9:33AM EDT | 2024-07-12 | 495.78 | 541.30 | 548.50 | 0.00 | - | 3 | 0 | 32.30% |
| SPXW240715C04950000 | 2024-06-13 3:39PM EDT | 2024-07-15 | 505.10 | 541.90 | 549.10 | 0.00 | - | 4 | 0 | 30.73% |
| SPX240719C04950000 | 2024-06-17 12:54PM EDT | 2024-07-19 | 539.17 | 547.10 | 554.40 | 0.00 | - | 2 | 1,201 | 30.41% |
| SPXW240726C04950000 | 2024-05-24 12:20PM EDT | 2024-07-26 | 415.74 | 554.70 | 561.90 | 0.00 | - | 10 | 0 | 29.52% |
| SPXW240731C04950000 | 2024-06-17 12:52PM EDT | 2024-07-31 | 550.13 | 558.20 | 565.40 | 0.00 | - | 12 | 144 | 28.61% |
| SPX240816C04950000 | 2024-06-17 12:32PM EDT | 2024-08-16 | 561.64 | 573.50 | 580.70 | 0.00 | - | 2 | 0 | 27.38% |
| SPXW240830C04950000 | 2024-06-05 1:24PM EDT | 2024-08-30 | 466.27 | 587.30 | 595.80 | 0.00 | - | 1 | 0 | 27.00% |
| SPX240920C04950000 | 2024-06-12 12:23PM EDT | 2024-09-20 | 569.75 | 606.80 | 615.20 | 0.00 | - | 3 | 0 | 26.33% |
| SPXW240930C04950000 | 2024-06-17 3:08PM EDT | 2024-09-30 | 625.34 | 613.60 | 624.40 | 0.00 | - | 2 | 0 | 26.12% |
| SPX241018C04950000 | 2024-06-12 12:15PM EDT | 2024-10-18 | 598.22 | 634.20 | 642.60 | 0.00 | - | 3 | 0 | 26.06% |
| SPXW241031C04950000 | 2024-05-10 10:08AM EDT | 2024-10-31 | 456.49 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| SPX241115C04950000 | 2024-06-17 3:08PM EDT | 2024-11-15 | 673.69 | 662.20 | 673.10 | 0.00 | - | 2 | 1,254 | 26.30% |
| SPXW241129C04950000 | 2024-06-06 10:49AM EDT | 2024-11-29 | 577.39 | 674.50 | 685.30 | 0.00 | - | - | 3 | 26.20% |
| SPX241220C04950000 | 2024-06-12 1:34PM EDT | 2024-12-20 | 656.08 | 695.80 | 699.30 | 0.00 | - | 2 | 0 | 25.78% |
| SPXW241231C04950000 | 2024-06-17 1:52PM EDT | 2024-12-31 | 707.18 | 706.30 | 708.00 | 0.00 | - | 1 | 443 | 25.72% |
| SPX250117C04950000 | 2024-06-17 10:01AM EDT | 2025-01-17 | 680.48 | 723.20 | 726.70 | 0.00 | - | 1 | 0 | 26.02% |
| SPX250221C04950000 | 2024-06-17 1:37PM EDT | 2025-02-21 | 752.21 | 751.80 | 755.30 | 0.00 | - | 12 | 3,882 | 26.01% |
| SPX250321C04950000 | 2024-06-03 12:58PM EDT | 2025-03-21 | 590.14 | 774.00 | 778.90 | 0.00 | - | 100 | 830 | 26.12% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 595.90 | 631.60 | 0.00 | - | 1 | 7 | 16.29% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 587.06 | 756.80 | 765.30 | 0.00 | - | 1 | 933 | 24.13% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 609.72 | 778.90 | 787.40 | 0.00 | - | 2 | 33 | 24.29% |
| SPX250620C04950000 | 2024-06-05 1:02PM EDT | 2025-06-20 | 733.19 | 845.50 | 851.50 | 0.00 | - | 2 | 0 | 26.47% |
| SPX251219C04950000 | 2024-05-23 12:34PM EDT | 2025-12-19 | 860.77 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P04950000 | 2024-06-17 2:41PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 562 | 0 | 58.98% |
| SPXW240620P04950000 | 2024-06-17 4:01PM EDT | 2024-06-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 494 | 0 | 39.80% |
| SPX240621P04950000 | 2024-06-17 2:41PM EDT | 2024-06-21 | 0.47 | 0.20 | 0.30 | 0.00 | - | 160 | 25,221 | 36.99% |
| SPXW240624P04950000 | 2024-06-17 3:56PM EDT | 2024-06-24 | 0.45 | 0.30 | 0.35 | 0.00 | - | 84 | 0 | 28.44% |
| SPXW240625P04950000 | 2024-06-17 1:38PM EDT | 2024-06-25 | 0.60 | 0.35 | 0.45 | 0.00 | - | 10 | 656 | 27.37% |
| SPXW240626P04950000 | 2024-06-17 12:27PM EDT | 2024-06-26 | 0.82 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 26.70% |
| SPXW240627P04950000 | 2024-06-14 3:42PM EDT | 2024-06-27 | 1.33 | 0.60 | 0.70 | 0.00 | - | 10 | 69 | 25.82% |
| SPXW240628P04950000 | 2024-06-17 3:21PM EDT | 2024-06-28 | 1.01 | 0.80 | 0.90 | 0.00 | - | 90 | 9,088 | 25.42% |
| SPXW240701P04950000 | 2024-06-12 1:41PM EDT | 2024-07-01 | 1.70 | 1.00 | 1.10 | 0.00 | - | 5 | 192 | 23.15% |
| SPXW240702P04950000 | 2024-06-12 1:43PM EDT | 2024-07-02 | 1.85 | 1.15 | 1.25 | 0.00 | - | 2 | 0 | 22.76% |
| SPXW240703P04950000 | 2024-06-17 10:15AM EDT | 2024-07-03 | 2.00 | 1.25 | 1.35 | 0.00 | - | 1 | 334 | 22.28% |
| SPXW240705P04950000 | 2024-06-18 2:26AM EDT | 2024-07-05 | 1.67 | 1.55 | 1.65 | +0.02 | +1.21% | 5 | 2,186 | 21.63% |
| SPXW240708P04950000 | 2024-06-17 11:37AM EDT | 2024-07-08 | 2.30 | 1.75 | 1.85 | 0.00 | - | 300 | 0 | 20.37% |
| SPXW240709P04950000 | 2024-06-13 10:53AM EDT | 2024-07-09 | 2.82 | 1.90 | 2.10 | 0.00 | - | 110 | 645 | 20.29% |
| SPXW240710P04950000 | 2024-06-13 3:59PM EDT | 2024-07-10 | 2.55 | 2.10 | 2.25 | 0.00 | - | 72 | 0 | 20.06% |
| SPXW240711P04950000 | 2024-06-14 10:13AM EDT | 2024-07-11 | 4.20 | 2.50 | 2.65 | 0.00 | - | 12 | 182 | 20.16% |
| SPXW240712P04950000 | 2024-06-17 1:19PM EDT | 2024-07-12 | 3.02 | 2.75 | 2.90 | 0.00 | - | 56 | 0 | 20.05% |
| SPXW240715P04950000 | 2024-06-17 10:02AM EDT | 2024-07-15 | 4.50 | 3.00 | 3.20 | 0.00 | - | 22 | 57 | 19.26% |
| SPXW240716P04950000 | 2024-06-17 3:21PM EDT | 2024-07-16 | 3.30 | 3.20 | 3.50 | 0.00 | - | 1 | 0 | 19.22% |
| SPXW240717P04950000 | 2024-06-17 3:05PM EDT | 2024-07-17 | 3.70 | 3.50 | 3.70 | 0.00 | - | 2 | 9 | 19.08% |
| SPXW240718P04950000 | 2024-06-14 10:26AM EDT | 2024-07-18 | 5.77 | 3.70 | 4.00 | 0.00 | - | 2 | 0 | 19.03% |
| SPX240719P04950000 | 2024-06-17 3:46PM EDT | 2024-07-19 | 4.00 | 3.90 | 4.10 | 0.00 | - | 215 | 10,501 | 18.82% |
| SPXW240722P04950000 | 2024-06-13 3:59PM EDT | 2024-07-22 | 4.90 | 4.40 | 4.70 | 0.00 | - | 7 | 7 | 18.45% |
| SPXW240724P04950000 | 2024-06-17 12:50PM EDT | 2024-07-24 | 5.29 | 5.00 | 5.30 | 0.00 | - | 1 | 0 | 18.35% |
| SPXW240725P04950000 | 2024-06-17 12:51PM EDT | 2024-07-25 | 5.62 | 5.30 | 5.60 | 0.00 | - | 1 | 0 | 18.30% |
| SPXW240726P04950000 | 2024-06-17 12:31PM EDT | 2024-07-26 | 6.15 | 5.70 | 5.90 | 0.00 | - | 10 | 1,145 | 18.25% |
| SPXW240731P04950000 | 2024-06-17 3:33PM EDT | 2024-07-31 | 6.96 | 7.20 | 7.30 | 0.00 | - | 4 | 2,140 | 17.94% |
| SPXW240802P04950000 | 2024-06-17 1:32PM EDT | 2024-08-02 | 8.00 | 8.00 | 8.20 | 0.00 | - | 738 | 0 | 17.98% |
| SPXW240809P04950000 | 2024-06-17 3:52PM EDT | 2024-08-09 | 9.87 | 9.80 | 10.10 | 0.00 | - | 42 | 206 | 17.54% |
| SPX240816P04950000 | 2024-06-17 2:53PM EDT | 2024-08-16 | 11.86 | 11.90 | 12.20 | 0.00 | - | 44 | 0 | 17.22% |
| SPXW240830P04950000 | 2024-06-17 3:14PM EDT | 2024-08-30 | 16.20 | 16.50 | 16.70 | 0.00 | - | 3 | 0 | 16.76% |
| SPXW240920P04950000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 24.10 | 23.80 | 24.00 | 0.00 | - | 52 | 0 | 16.33% |
| SPXW240930P04950000 | 2024-06-17 4:01PM EDT | 2024-09-30 | 26.83 | 26.60 | 26.90 | 0.00 | - | 230 | 0 | 16.06% |
| SPX241018P04950000 | 2024-06-17 2:02PM EDT | 2024-10-18 | 32.24 | 33.10 | 33.70 | 0.00 | - | 3 | 0 | 15.91% |
| SPXW241031P04950000 | 2024-06-14 10:39AM EDT | 2024-10-31 | 44.40 | 37.40 | 37.90 | 0.00 | - | 4 | 0 | 15.71% |
| SPX241115P04950000 | 2024-06-17 3:56PM EDT | 2024-11-15 | 46.20 | 45.60 | 46.30 | 0.00 | - | 400 | 2,166 | 15.96% |
| SPXW241129P04950000 | 2024-06-17 11:48AM EDT | 2024-11-29 | 53.13 | 50.20 | 50.60 | 0.00 | - | 4 | 0 | 15.76% |
| SPX241220P04950000 | 2024-06-17 11:32AM EDT | 2024-12-20 | 60.80 | 57.70 | 58.10 | 0.00 | - | 4 | 10,776 | 15.62% |
| SPXW241231P04950000 | 2024-06-17 12:48PM EDT | 2024-12-31 | 61.30 | 60.10 | 60.70 | 0.00 | - | 21 | 322 | 15.44% |
| SPX250117P04950000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 63.83 | 65.10 | 65.90 | 0.00 | - | 191 | 7,531 | 15.29% |
| SPX250221P04950000 | 2024-06-17 12:21PM EDT | 2025-02-21 | 79.34 | 75.80 | 76.70 | 0.00 | - | 152 | 2,896 | 15.07% |
| SPX250321P04950000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 85.90 | 85.50 | 86.40 | 0.00 | - | 2,055 | 0 | 15.02% |
| SPXW250331P04950000 | 2024-06-17 1:28PM EDT | 2025-03-31 | 89.68 | 88.30 | 89.50 | 0.00 | - | 8 | 39 | 14.98% |
| SPX250417P04950000 | 2024-06-17 2:50PM EDT | 2025-04-17 | 93.32 | 93.30 | 95.10 | 0.00 | - | 338 | 214 | 14.95% |
| SPX250516P04950000 | 2024-06-17 11:21AM EDT | 2025-05-16 | 107.43 | 102.10 | 103.70 | 0.00 | - | 2 | 0 | 14.85% |
| SPX250620P04950000 | 2024-06-12 10:39AM EDT | 2025-06-20 | 114.55 | 112.30 | 113.50 | 0.00 | - | 7 | 0 | 14.73% |
| SPX251219P04950000 | 2024-06-17 12:46PM EDT | 2025-12-19 | 163.80 | 159.60 | 162.60 | 0.00 | - | 1 | 828 | 14.39% |
© 2024 Yahoo. All rights reserved.