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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -29.37 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5010.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05010000 | 2024-06-13 2:53PM EDT | 2024-06-21 | 426.62 | 463.60 | 472.10 | 0.00 | - | 1 | 2,309 | 56.06% |
| SPXW240628C05010000 | 2024-06-03 9:41AM EDT | 2024-06-28 | 313.36 | 469.30 | 476.60 | 0.00 | - | 11 | 60 | 37.27% |
| SPXW240712C05010000 | 2024-05-22 10:41AM EDT | 2024-07-12 | 360.17 | 481.30 | 489.00 | 0.00 | - | - | 0 | 29.65% |
| SPX240719C05010000 | 2024-05-30 12:38PM EDT | 2024-07-19 | 302.53 | 488.00 | 495.30 | 0.00 | - | 8 | 199 | 28.07% |
| SPXW240726C05010000 | 2024-06-13 1:17PM EDT | 2024-07-26 | 449.40 | 495.80 | 503.40 | 0.00 | - | 1 | 2 | 27.43% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 344.70 | 376.20 | 0.00 | - | 1 | 40 | 0.00% |
| SPX240816C05010000 | 2024-05-24 12:18PM EDT | 2024-08-16 | 381.00 | 515.70 | 523.00 | 0.00 | - | 1 | 0 | 25.63% |
| SPXW240830C05010000 | 2024-05-22 10:49AM EDT | 2024-08-30 | 410.27 | 530.30 | 538.80 | 0.00 | - | 1 | 0 | 25.42% |
| SPXW240920C05010000 | 2024-06-10 2:53PM EDT | 2024-09-20 | 448.55 | 549.60 | 561.20 | 0.00 | - | 1 | 0 | 25.18% |
| SPXW240930C05010000 | 2024-06-17 3:04PM EDT | 2024-09-30 | 570.41 | 558.10 | 569.10 | 0.00 | - | 2 | 0 | 24.84% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 362.00 | 458.00 | 476.20 | 0.00 | - | 8 | 4 | 11.03% |
| SPXW241031C05010000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 452.29 | 546.40 | 566.50 | 0.00 | - | 10 | 10 | 21.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05010000 | 2024-06-17 11:59AM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 97 | 0 | 52.54% |
| SPXW240620P05010000 | 2024-06-17 2:27PM EDT | 2024-06-20 | 0.30 | 0.10 | 0.15 | 0.00 | - | 3 | 0 | 35.45% |
| SPXW240621P05010000 | 2024-06-17 3:52PM EDT | 2024-06-21 | 0.45 | 0.25 | 0.35 | 0.00 | - | 514 | 855 | 33.57% |
| SPXW240624P05010000 | 2024-06-17 3:55PM EDT | 2024-06-24 | 0.50 | 0.30 | 0.40 | 0.00 | - | 47 | 237 | 25.76% |
| SPXW240625P05010000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.65 | 0.40 | 0.50 | 0.00 | - | 14 | 20 | 24.74% |
| SPXW240626P05010000 | 2024-06-13 12:16PM EDT | 2024-06-26 | 1.55 | 0.55 | 0.65 | 0.00 | - | 7 | 0 | 24.10% |
| SPXW240627P05010000 | 2024-06-14 9:40AM EDT | 2024-06-27 | 1.45 | 0.70 | 0.80 | 0.00 | - | 10 | 15 | 23.48% |
| SPXW240628P05010000 | 2024-06-17 1:33PM EDT | 2024-06-28 | 1.20 | 0.95 | 1.05 | 0.00 | - | 8 | 0 | 23.22% |
| SPXW240705P05010000 | 2024-06-17 3:09PM EDT | 2024-07-05 | 2.00 | 1.85 | 1.95 | 0.00 | - | 6 | 356 | 19.89% |
| SPXW240712P05010000 | 2024-06-17 2:33PM EDT | 2024-07-12 | 3.29 | 3.30 | 3.50 | 0.00 | - | 11 | 0 | 18.61% |
| SPXW240719P05010000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 6.83 | 4.90 | 5.10 | 0.00 | - | 84 | 342 | 17.65% |
| SPXW240726P05010000 | 2024-06-13 9:37AM EDT | 2024-07-26 | 7.77 | 6.80 | 7.00 | 0.00 | - | 3 | 0 | 17.05% |
| SPXW240731P05010000 | 2024-06-17 11:30AM EDT | 2024-07-31 | 9.80 | 8.60 | 8.70 | 0.00 | - | 1 | 180 | 16.83% |
| SPX240816P05010000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 14.15 | 13.90 | 14.30 | 0.00 | - | 5 | 0 | 16.24% |
| SPXW240830P05010000 | 2024-06-13 9:45AM EDT | 2024-08-30 | 20.23 | 19.20 | 19.50 | 0.00 | - | 1 | 99 | 15.89% |
| SPXW240920P05010000 | 2024-06-17 3:53PM EDT | 2024-09-20 | 27.50 | 27.40 | 27.60 | 0.00 | - | 9 | 0 | 15.54% |
| SPXW240930P05010000 | 2024-06-13 2:07PM EDT | 2024-09-30 | 32.12 | 30.50 | 30.80 | 0.00 | - | 14 | 0 | 15.30% |
| SPX241018P05010000 | 2024-06-17 11:51AM EDT | 2024-10-18 | 40.00 | 37.50 | 38.10 | 0.00 | - | 24 | 0 | 15.18% |
| SPXW241031P05010000 | 2024-06-12 3:55PM EDT | 2024-10-31 | 42.10 | 42.20 | 42.60 | 0.00 | - | 1 | 295 | 15.01% |
| SPX241115P05010000 | 2024-06-17 3:42PM EDT | 2024-11-15 | 50.14 | 51.10 | 51.90 | 0.00 | - | 2 | 65 | 15.31% |
| SPXW241129P05010000 | 2024-06-17 3:37PM EDT | 2024-11-29 | 54.98 | 55.90 | 56.60 | 0.00 | - | 6 | 8 | 15.14% |
© 2024 Yahoo. All rights reserved.