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
65,221.54 -665.61 (-1.01%) CMC Crypto 200
1,360.21 -29.20 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5050.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05050000 | 2024-06-17 2:24PM EDT | 2024-06-18 | 433.89 | 420.10 | 428.50 | 0.00 | - | 7 | 3 | 71.16% |
| SPX240621C05050000 | 2024-06-17 3:49PM EDT | 2024-06-21 | 432.00 | 422.70 | 431.20 | 0.00 | - | 4 | 22,408 | 50.83% |
| SPXW240625C05050000 | 2024-06-12 11:37AM EDT | 2024-06-25 | 395.11 | 425.00 | 433.40 | 0.00 | - | - | 1 | 38.02% |
| SPXW240628C05050000 | 2024-06-17 1:27PM EDT | 2024-06-28 | 428.79 | 428.90 | 436.30 | 0.00 | - | 6 | 2,711 | 34.51% |
| SPXW240701C05050000 | 2024-06-14 2:20PM EDT | 2024-07-01 | 386.21 | 430.30 | 437.70 | 0.00 | - | 1 | 3 | 31.40% |
| SPXW240702C05050000 | 2024-05-31 12:49PM EDT | 2024-07-02 | 198.90 | 431.30 | 438.80 | 0.00 | - | 9 | 10 | 30.94% |
| SPXW240703C05050000 | 2024-06-03 3:54PM EDT | 2024-07-03 | 257.96 | 433.00 | 440.40 | 0.00 | - | 6 | 6 | 30.77% |
| SPXW240705C05050000 | 2024-06-05 10:38AM EDT | 2024-07-05 | 299.13 | 435.10 | 442.50 | 0.00 | - | 1 | 55 | 29.97% |
| SPXW240709C05050000 | 2024-06-13 1:05PM EDT | 2024-07-09 | 389.10 | 437.20 | 444.60 | 0.00 | - | 5 | 5 | 27.93% |
| SPXW240710C05050000 | 2024-06-07 2:53PM EDT | 2024-07-10 | 335.49 | 437.70 | 445.20 | 0.00 | - | 3 | 2 | 27.55% |
| SPXW240712C05050000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 458.52 | 441.80 | 449.20 | 0.00 | - | 1 | 42 | 27.81% |
| SPXW240715C05050000 | 2024-06-06 3:45PM EDT | 2024-07-15 | 336.10 | 442.70 | 450.20 | 0.00 | - | - | 1 | 26.59% |
| SPX240719C05050000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 453.90 | 448.20 | 455.50 | 0.00 | - | 2 | 3,883 | 26.37% |
| SPXW240726C05050000 | 2024-06-17 2:10PM EDT | 2024-07-26 | 473.02 | 456.40 | 463.80 | 0.00 | - | 1 | 25 | 25.86% |
| SPXW240731C05050000 | 2024-06-04 11:34AM EDT | 2024-07-31 | 283.05 | 460.60 | 468.10 | 0.00 | - | 21 | 182 | 25.26% |
| SPXW240816C05050000 | 2024-06-17 3:12PM EDT | 2024-08-16 | 491.30 | 477.70 | 485.20 | 0.00 | - | 2 | 206 | 24.55% |
| SPXW240830C05050000 | 2024-06-06 10:10AM EDT | 2024-08-30 | 396.48 | 492.90 | 501.30 | 0.00 | - | 1 | 177 | 24.40% |
| SPX240920C05050000 | 2024-06-07 10:22AM EDT | 2024-09-20 | 412.21 | 513.90 | 522.30 | 0.00 | - | 1 | 7,097 | 24.03% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 2024-09-30 | 392.36 | 477.80 | 497.10 | 0.00 | - | 4 | 1,046 | 19.99% |
| SPX241018C05050000 | 2024-06-17 10:41AM EDT | 2024-10-18 | 506.10 | 545.20 | 549.00 | 0.00 | - | 1 | 4,020 | 23.78% |
| SPXW241031C05050000 | 2024-06-14 2:13PM EDT | 2024-10-31 | 511.24 | 554.50 | 565.70 | 0.00 | - | 1 | 4 | 24.15% |
| SPX241115C05050000 | 2024-06-17 1:14PM EDT | 2024-11-15 | 567.85 | 577.40 | 581.00 | 0.00 | - | 3 | 1,874 | 24.22% |
| SPXW241129C05050000 | 2024-06-14 2:12PM EDT | 2024-11-29 | 544.59 | 586.30 | 597.40 | 0.00 | - | - | 1 | 24.50% |
| SPX241220C05050000 | 2024-06-17 1:15PM EDT | 2024-12-20 | 601.15 | 609.00 | 612.30 | 0.00 | - | 2 | 10,089 | 24.19% |
| SPXW241231C05050000 | 2024-06-17 10:17AM EDT | 2024-12-31 | 583.09 | 619.80 | 621.50 | 0.00 | - | 1 | 266 | 24.17% |
| SPX250117C05050000 | 2024-06-14 11:01AM EDT | 2025-01-17 | 588.49 | 637.20 | 640.50 | 0.00 | - | 26 | 2,095 | 24.50% |
| SPX250221C05050000 | 2024-06-17 1:37PM EDT | 2025-02-21 | 668.35 | 667.20 | 670.50 | 0.00 | - | 12 | 2,004 | 24.60% |
| SPX250321C05050000 | 2024-06-12 9:57AM EDT | 2025-03-21 | 656.68 | 691.80 | 695.00 | 0.00 | - | 2 | 3,278 | 24.78% |
| SPXW250331C05050000 | 2024-06-17 9:38AM EDT | 2025-03-31 | 659.90 | 680.30 | 722.70 | 0.00 | - | 2 | 22 | 25.94% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 2025-04-17 | 593.64 | 716.60 | 719.90 | 0.00 | - | 60 | 2,324 | 25.05% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 2025-05-16 | 617.64 | 737.70 | 745.30 | 0.00 | - | 60 | 212 | 25.29% |
| SPX250620C05050000 | 2024-06-17 10:08AM EDT | 2025-06-20 | 729.69 | 765.90 | 770.20 | 0.00 | - | 1 | 1,612 | 25.31% |
| SPX251219C05050000 | 2024-06-13 10:29AM EDT | 2025-12-19 | 848.97 | 0.00 | 0.00 | 0.00 | - | 2 | 1,063 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05050000 | 2024-06-17 3:40PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 437 | 960 | 50.98% |
| SPXW240620P05050000 | 2024-06-17 4:04PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.20 | 0.00 | - | 912 | 1,625 | 33.52% |
| SPX240621P05050000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 0.53 | 0.30 | 0.40 | 0.00 | - | 364 | 26,864 | 31.35% |
| SPXW240624P05050000 | 2024-06-17 4:01PM EDT | 2024-06-24 | 0.55 | 0.35 | 0.45 | 0.00 | - | 134 | 294 | 24.02% |
| SPXW240625P05050000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 0.70 | 0.45 | 0.55 | 0.00 | - | 30 | 55 | 23.04% |
| SPXW240626P05050000 | 2024-06-17 3:58PM EDT | 2024-06-26 | 0.85 | 0.60 | 0.70 | 0.00 | - | 16 | 304 | 22.39% |
| SPXW240627P05050000 | 2024-06-17 3:59PM EDT | 2024-06-27 | 1.05 | 0.80 | 0.90 | 0.00 | - | 15 | 1,046 | 21.97% |
| SPXW240628P05050000 | 2024-06-18 4:21AM EDT | 2024-06-28 | 1.20 | 1.05 | 1.20 | -0.10 | -7.69% | 10 | 8,368 | 21.81% |
| SPXW240701P05050000 | 2024-06-17 3:59PM EDT | 2024-07-01 | 1.55 | 1.30 | 1.45 | 0.00 | - | 11 | 300 | 19.88% |
| SPXW240702P05050000 | 2024-06-17 3:59PM EDT | 2024-07-02 | 1.80 | 1.55 | 1.65 | 0.00 | - | 10 | 194 | 19.59% |
| SPXW240703P05050000 | 2024-06-17 3:57PM EDT | 2024-07-03 | 1.90 | 1.70 | 1.80 | 0.00 | - | 14 | 299 | 19.23% |
| SPXW240705P05050000 | 2024-06-17 3:57PM EDT | 2024-07-05 | 2.30 | 2.10 | 2.20 | 0.00 | - | 41 | 390 | 18.72% |
| SPXW240708P05050000 | 2024-06-17 3:59PM EDT | 2024-07-08 | 2.60 | 2.40 | 2.50 | 0.00 | - | 13 | 282 | 17.71% |
| SPXW240709P05050000 | 2024-06-17 2:39PM EDT | 2024-07-09 | 2.65 | 2.65 | 2.85 | 0.00 | - | 2 | 364 | 17.69% |
| SPXW240710P05050000 | 2024-06-17 1:32PM EDT | 2024-07-10 | 3.12 | 2.95 | 3.10 | 0.00 | - | 1 | 105 | 17.56% |
| SPXW240711P05050000 | 2024-06-17 12:53PM EDT | 2024-07-11 | 3.97 | 3.50 | 3.70 | 0.00 | - | 3 | 39 | 17.75% |
| SPXW240712P05050000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 4.10 | 3.80 | 4.00 | 0.00 | - | 28 | 420 | 17.65% |
| SPXW240715P05050000 | 2024-06-17 3:15PM EDT | 2024-07-15 | 4.26 | 4.20 | 4.50 | 0.00 | - | 39 | 168 | 17.06% |
| SPXW240716P05050000 | 2024-06-17 12:52PM EDT | 2024-07-16 | 4.95 | 4.50 | 4.80 | 0.00 | - | 100 | 102 | 16.97% |
| SPXW240717P05050000 | 2024-06-14 12:29PM EDT | 2024-07-17 | 7.76 | 4.90 | 5.10 | 0.00 | - | 4 | 19 | 16.89% |
| SPXW240718P05050000 | 2024-06-17 3:43PM EDT | 2024-07-18 | 5.26 | 5.20 | 5.50 | 0.00 | - | 1 | 34 | 16.87% |
| SPX240719P05050000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 5.63 | 5.40 | 5.60 | 0.00 | - | 501 | 24,263 | 16.67% |
| SPXW240724P05050000 | 2024-06-13 3:59PM EDT | 2024-07-24 | 7.45 | 6.80 | 7.20 | 0.00 | - | 6 | 0 | 16.34% |
| SPXW240726P05050000 | 2024-06-17 2:36PM EDT | 2024-07-26 | 7.55 | 7.80 | 8.00 | 0.00 | - | 1 | 18,415 | 16.30% |
| SPXW240731P05050000 | 2024-06-17 2:34PM EDT | 2024-07-31 | 9.27 | 9.80 | 9.90 | 0.00 | - | 19 | 1,578 | 16.12% |
| SPXW240802P05050000 | 2024-06-17 10:32AM EDT | 2024-08-02 | 13.60 | 10.80 | 11.10 | 0.00 | - | 4 | 252 | 16.20% |
| SPXW240809P05050000 | 2024-06-14 3:32PM EDT | 2024-08-09 | 16.12 | 13.10 | 13.50 | 0.00 | - | 2 | 57 | 15.86% |
| SPXW240816P05050000 | 2024-06-17 3:43PM EDT | 2024-08-16 | 15.70 | 16.00 | 16.20 | 0.00 | - | 28 | 781 | 15.64% |
| SPXW240830P05050000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 21.65 | 21.40 | 21.70 | 0.00 | - | 1 | 1,077 | 15.31% |
| SPX240920P05050000 | 2024-06-17 4:14PM EDT | 2024-09-20 | 30.00 | 29.70 | 30.10 | 0.00 | - | 650 | 13,882 | 14.97% |
| SPXW240930P05050000 | 2024-06-17 12:46PM EDT | 2024-09-30 | 34.00 | 33.40 | 33.80 | 0.00 | - | 46 | 3,895 | 14.80% |
| SPXW241018P05050000 | 2024-06-17 2:26PM EDT | 2024-10-18 | 39.93 | 41.30 | 41.70 | 0.00 | - | 20 | 35 | 14.72% |
| SPXW241031P05050000 | 2024-06-17 1:14PM EDT | 2024-10-31 | 46.80 | 45.90 | 46.30 | 0.00 | - | 1 | 89 | 14.55% |
| SPX241115P05050000 | 2024-06-17 3:19PM EDT | 2024-11-15 | 53.92 | 55.40 | 56.10 | 0.00 | - | 53 | 3,150 | 14.87% |
| SPXW241129P05050000 | 2024-06-14 2:12PM EDT | 2024-11-29 | 67.65 | 60.30 | 61.10 | 0.00 | - | 1 | 66 | 14.73% |
| SPX241220P05050000 | 2024-06-17 3:05PM EDT | 2024-12-20 | 67.78 | 68.60 | 69.20 | 0.00 | - | 17 | 12,422 | 14.61% |
| SPXW241231P05050000 | 2024-06-18 7:01AM EDT | 2024-12-31 | 71.58 | 71.20 | 72.00 | -4.40 | -5.79% | 31 | 432 | 14.44% |
| SPX250117P05050000 | 2024-06-17 3:04PM EDT | 2025-01-17 | 76.02 | 76.80 | 77.60 | 0.00 | - | 4 | 2,741 | 14.32% |
| SPX250221P05050000 | 2024-06-18 7:01AM EDT | 2025-02-21 | 88.78 | 88.50 | 89.30 | +1.11 | +1.27% | 6 | 1,887 | 14.15% |
| SPX250321P05050000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 99.00 | 99.00 | 99.80 | 0.00 | - | 93 | 7,799 | 14.14% |
| SPXW250331P05050000 | 2024-06-17 9:38AM EDT | 2025-03-31 | 110.87 | 102.00 | 103.10 | 0.00 | - | 188 | 574 | 14.11% |
| SPX250417P05050000 | 2024-06-17 4:09PM EDT | 2025-04-17 | 108.28 | 107.90 | 109.00 | 0.00 | - | 3,166 | 2,342 | 14.09% |
| SPX250516P05050000 | 2024-06-14 11:46AM EDT | 2025-05-16 | 129.44 | 116.70 | 118.40 | 0.00 | - | 4 | 310 | 14.03% |
| SPX250620P05050000 | 2024-06-12 9:42AM EDT | 2025-06-20 | 131.90 | 127.80 | 128.90 | 0.00 | - | 1 | 1,903 | 13.94% |
| SPX251219P05050000 | 2024-06-17 3:18PM EDT | 2025-12-19 | 176.01 | 177.20 | 180.40 | 0.00 | - | 4 | 1,106 | 13.71% |
© 2024 Yahoo. All rights reserved.