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
1,360.72 -28.68 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5025.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05025000 | 2024-06-14 2:32PM EDT | 2024-06-18 | 399.78 | 445.40 | 453.60 | 0.00 | - | 1 | 0 | 76.78% |
| SPX240621C05025000 | 2024-06-14 2:12PM EDT | 2024-06-21 | 401.65 | 448.90 | 457.20 | 0.00 | - | 1 | 4,058 | 54.71% |
| SPXW240624C05025000 | 2024-06-17 1:09PM EDT | 2024-06-24 | 441.34 | 449.50 | 457.90 | 0.00 | - | 22 | 0 | 42.08% |
| SPXW240628C05025000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 470.99 | 454.30 | 462.00 | 0.00 | - | 6 | 0 | 36.59% |
| SPXW240701C05025000 | 2024-06-06 2:25PM EDT | 2024-07-01 | 339.77 | 455.60 | 463.30 | 0.00 | - | 60 | 0 | 33.20% |
| SPXW240702C05025000 | 2024-06-06 2:25PM EDT | 2024-07-02 | 341.52 | 456.80 | 464.30 | 0.00 | - | - | 0 | 32.62% |
| SPXW240705C05025000 | 2024-06-06 11:18AM EDT | 2024-07-05 | 355.77 | 460.30 | 468.10 | 0.00 | - | 4 | 5 | 31.57% |
| SPXW240710C05025000 | 2024-06-07 10:41AM EDT | 2024-07-10 | 365.83 | 462.90 | 470.40 | 0.00 | - | 2 | 2 | 28.83% |
| SPXW240712C05025000 | 2024-05-20 12:46PM EDT | 2024-07-12 | 347.33 | 466.90 | 474.70 | 0.00 | - | - | 0 | 29.17% |
| SPXW240717C05025000 | 2024-06-14 1:37PM EDT | 2024-07-17 | 429.22 | 469.00 | 476.70 | 0.00 | - | 9 | 0 | 27.24% |
| SPX240719C05025000 | 2024-06-07 12:03PM EDT | 2024-07-19 | 369.45 | 473.30 | 480.60 | 0.00 | - | 3 | 994 | 27.50% |
| SPXW240731C05025000 | 2024-06-17 3:17PM EDT | 2024-07-31 | 500.99 | 485.20 | 492.70 | 0.00 | - | 6 | 194 | 26.18% |
| SPXW240816C05025000 | 2024-05-31 11:30AM EDT | 2024-08-16 | 283.10 | 501.80 | 509.30 | 0.00 | - | 1 | 0 | 25.31% |
| SPXW240830C05025000 | 2024-06-05 1:02PM EDT | 2024-08-30 | 400.70 | 516.60 | 524.90 | 0.00 | - | 1 | 7 | 25.06% |
| SPX240920C05025000 | 2024-06-13 10:20AM EDT | 2024-09-20 | 490.26 | 537.40 | 545.90 | 0.00 | - | 2 | 0 | 24.66% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 418.12 | 500.20 | 519.40 | 0.00 | - | 1 | 308 | 20.38% |
| SPX241018C05025000 | 2024-06-17 10:52AM EDT | 2024-10-18 | 529.50 | 566.20 | 574.60 | 0.00 | - | 1 | 0 | 24.58% |
| SPXW241031C05025000 | 2024-06-17 10:41AM EDT | 2024-10-31 | 541.00 | 576.80 | 588.50 | 0.00 | - | 4 | 10 | 24.66% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 467.21 | 557.20 | 567.60 | 0.00 | - | 2 | 462 | 21.55% |
| SPX241220C05025000 | 2024-06-17 1:10PM EDT | 2024-12-20 | 618.67 | 630.40 | 633.80 | 0.00 | - | 1 | 0 | 24.58% |
| SPXW241231C05025000 | 2024-06-13 11:46AM EDT | 2024-12-31 | 592.52 | 641.50 | 643.10 | 0.00 | - | 4 | 249 | 24.57% |
| SPX250117C05025000 | 2024-06-06 9:30AM EDT | 2025-01-17 | 562.34 | 658.00 | 662.90 | 0.00 | - | 1 | 432 | 24.95% |
| SPX250221C05025000 | 2024-06-13 2:06PM EDT | 2025-02-21 | 641.91 | 688.40 | 691.70 | 0.00 | - | 1 | 1,758 | 24.97% |
| SPX250321C05025000 | 2024-05-08 1:04PM EDT | 2025-03-21 | 498.09 | 601.20 | 610.40 | 0.00 | - | 2 | 143 | 18.67% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 2025-04-17 | 522.44 | 621.70 | 640.90 | 0.00 | - | 4 | 705 | 19.64% |
| SPX250516C05025000 | 2024-05-23 3:55PM EDT | 2025-05-16 | 601.04 | 757.80 | 765.90 | 0.00 | - | 4 | 12 | 25.60% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 2025-06-20 | 665.21 | 785.60 | 792.10 | 0.00 | - | 1 | 0 | 25.69% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05025000 | 2024-06-17 1:48PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 11 | 0 | 50.78% |
| SPXW240620P05025000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 0.25 | 0.10 | 0.15 | 0.00 | - | 92 | 0 | 34.35% |
| SPX240621P05025000 | 2024-06-17 3:34PM EDT | 2024-06-21 | 0.50 | 0.25 | 0.35 | 0.00 | - | 106 | 8,087 | 32.54% |
| SPXW240624P05025000 | 2024-06-17 3:46PM EDT | 2024-06-24 | 0.55 | 0.30 | 0.40 | 0.00 | - | 52 | 0 | 24.99% |
| SPXW240625P05025000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.70 | 0.50 | 0.55 | 0.00 | - | 13 | 64 | 24.28% |
| SPXW240626P05025000 | 2024-06-17 2:01PM EDT | 2024-06-26 | 0.80 | 0.60 | 0.65 | 0.00 | - | 28 | 0 | 23.38% |
| SPXW240627P05025000 | 2024-06-14 2:13PM EDT | 2024-06-27 | 1.80 | 0.75 | 0.80 | 0.00 | - | 2 | 831 | 22.79% |
| SPXW240628P05025000 | 2024-06-17 11:15AM EDT | 2024-06-28 | 1.55 | 1.00 | 1.10 | 0.00 | - | 1 | 0 | 22.69% |
| SPXW240701P05025000 | 2024-06-13 2:44PM EDT | 2024-07-01 | 1.95 | 1.20 | 1.35 | 0.00 | - | 1 | 172 | 20.71% |
| SPXW240702P05025000 | 2024-06-17 12:24PM EDT | 2024-07-02 | 1.88 | 1.40 | 1.55 | 0.00 | - | 1 | 112 | 20.42% |
| SPXW240703P05025000 | 2024-06-17 1:53PM EDT | 2024-07-03 | 1.75 | 1.55 | 1.65 | 0.00 | - | 33 | 229 | 19.96% |
| SPXW240705P05025000 | 2024-06-17 3:08PM EDT | 2024-07-05 | 2.10 | 1.95 | 2.05 | 0.00 | - | 154 | 268 | 19.47% |
| SPXW240708P05025000 | 2024-06-17 1:19PM EDT | 2024-07-08 | 2.45 | 2.20 | 2.30 | 0.00 | - | 2 | 0 | 18.36% |
| SPXW240709P05025000 | 2024-06-17 3:18PM EDT | 2024-07-09 | 2.50 | 2.40 | 2.60 | 0.00 | - | 2 | 14 | 18.31% |
| SPXW240710P05025000 | 2024-06-13 3:59PM EDT | 2024-07-10 | 3.20 | 2.65 | 2.85 | 0.00 | - | 37 | 72 | 18.19% |
| SPXW240712P05025000 | 2024-06-17 3:23PM EDT | 2024-07-12 | 3.50 | 3.50 | 3.70 | 0.00 | - | 87 | 0 | 18.27% |
| SPX240719P05025000 | 2024-06-17 2:21PM EDT | 2024-07-19 | 4.99 | 5.00 | 5.20 | 0.00 | - | 61 | 3,091 | 17.23% |
| SPXW240726P05025000 | 2024-06-14 2:52PM EDT | 2024-07-26 | 9.84 | 7.20 | 7.40 | 0.00 | - | 7 | 0 | 16.79% |
| SPXW240731P05025000 | 2024-06-17 3:37PM EDT | 2024-07-31 | 8.70 | 9.00 | 9.10 | 0.00 | - | 110 | 1,008 | 16.55% |
| SPXW240802P05025000 | 2024-06-13 10:48AM EDT | 2024-08-02 | 12.35 | 10.00 | 10.20 | 0.00 | - | 147 | 0 | 16.63% |
| SPXW240809P05025000 | 2024-06-17 3:22PM EDT | 2024-08-09 | 11.80 | 12.20 | 12.50 | 0.00 | - | 2 | 11 | 16.27% |
| SPXW240816P05025000 | 2024-06-17 2:01PM EDT | 2024-08-16 | 14.30 | 14.90 | 15.10 | 0.00 | - | 12 | 0 | 16.05% |
| SPXW240830P05025000 | 2024-06-17 3:57PM EDT | 2024-08-30 | 20.20 | 20.00 | 20.20 | 0.00 | - | 20 | 0 | 15.65% |
| SPX240920P05025000 | 2024-06-17 3:56PM EDT | 2024-09-20 | 28.31 | 28.00 | 28.40 | 0.00 | - | 286 | 0 | 15.31% |
| SPXW240930P05025000 | 2024-06-17 1:22PM EDT | 2024-09-30 | 31.47 | 31.50 | 31.90 | 0.00 | - | 1 | 0 | 15.12% |
| SPXW241018P05025000 | 2024-06-07 1:02PM EDT | 2024-10-18 | 49.00 | 39.10 | 39.50 | 0.00 | - | 15 | 0 | 15.02% |
| SPXW241031P05025000 | 2024-06-13 11:18AM EDT | 2024-10-31 | 47.80 | 43.50 | 44.00 | 0.00 | - | 120 | 172 | 14.84% |
| SPX241115P05025000 | 2024-06-17 3:51PM EDT | 2024-11-15 | 52.77 | 52.70 | 53.40 | 0.00 | - | 102 | 851 | 15.14% |
| SPXW241129P05025000 | 2024-06-17 12:29PM EDT | 2024-11-29 | 58.81 | 57.50 | 58.30 | 0.00 | - | 3 | 30 | 14.99% |
| SPX241220P05025000 | 2024-06-17 1:10PM EDT | 2024-12-20 | 67.30 | 65.50 | 66.10 | 0.00 | - | 252 | 0 | 14.86% |
| SPXW241231P05025000 | 2024-06-10 11:07AM EDT | 2024-12-31 | 84.50 | 68.30 | 69.00 | 0.00 | - | 2 | 336 | 14.70% |
| SPX250117P05025000 | 2024-06-17 11:17AM EDT | 2025-01-17 | 77.57 | 73.50 | 74.40 | 0.00 | - | 4 | 996 | 14.56% |
| SPX250221P05025000 | 2024-06-14 3:08PM EDT | 2025-02-21 | 92.10 | 84.90 | 85.90 | 0.00 | - | 6 | 1,073 | 14.38% |
| SPX250321P05025000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 95.50 | 95.30 | 96.20 | 0.00 | - | 3 | 2,760 | 14.36% |
| SPXW250331P05025000 | 2024-06-17 9:42AM EDT | 2025-03-31 | 106.64 | 98.30 | 99.60 | 0.00 | - | 2 | 614 | 14.34% |
| SPX250417P05025000 | 2024-06-05 3:02PM EDT | 2025-04-17 | 123.43 | 103.40 | 105.40 | 0.00 | - | 3 | 40 | 14.31% |
| SPX250516P05025000 | 2024-06-17 11:43AM EDT | 2025-05-16 | 118.95 | 112.90 | 114.50 | 0.00 | - | 108 | 0 | 14.23% |
| SPX250620P05025000 | 2024-06-17 3:00PM EDT | 2025-06-20 | 123.50 | 123.50 | 124.90 | 0.00 | - | 7 | 0 | 14.14% |
© 2024 Yahoo. All rights reserved.