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:5075.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05075000 | 2024-06-17 2:29PM EDT | 2024-06-18 | 410.04 | 395.50 | 403.80 | 0.00 | - | 2 | 0 | 70.24% |
| SPXW240621C05075000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 354.20 | 398.70 | 407.10 | 0.00 | - | 21 | 0 | 49.58% |
| SPXW240624C05075000 | 2024-06-12 9:55AM EDT | 2024-06-24 | 366.95 | 399.30 | 407.70 | 0.00 | - | 1 | 0 | 38.06% |
| SPXW240626C05075000 | 2024-06-06 11:34AM EDT | 2024-06-26 | 293.80 | 401.50 | 408.80 | 0.00 | - | 2 | 0 | 34.47% |
| SPXW240628C05075000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 361.37 | 404.60 | 411.90 | 0.00 | - | 1 | 0 | 33.29% |
| SPXW240701C05075000 | 2024-06-12 12:35PM EDT | 2024-07-01 | 372.54 | 406.00 | 413.60 | 0.00 | - | - | 0 | 30.45% |
| SPXW240705C05075000 | 2024-06-12 3:11PM EDT | 2024-07-05 | 382.61 | 410.80 | 418.40 | 0.00 | - | 1 | 0 | 29.02% |
| SPXW240710C05075000 | 2024-06-07 2:53PM EDT | 2024-07-10 | 311.96 | 413.50 | 420.80 | 0.00 | - | 1 | 0 | 26.55% |
| SPXW240712C05075000 | 2024-06-17 9:40AM EDT | 2024-07-12 | 375.53 | 417.80 | 425.40 | 0.00 | - | 2 | 0 | 27.00% |
| SPXW240719C05075000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 383.09 | 424.70 | 432.10 | 0.00 | - | 1 | 0 | 25.69% |
| SPXW240726C05075000 | 2024-05-24 10:21AM EDT | 2024-07-26 | 287.96 | 432.60 | 440.40 | 0.00 | - | 2 | 0 | 25.18% |
| SPXW240731C05075000 | 2024-06-14 9:37AM EDT | 2024-07-31 | 386.76 | 436.90 | 444.30 | 0.00 | - | 2 | 50 | 24.51% |
| SPX240816C05075000 | 2024-06-03 11:21AM EDT | 2024-08-16 | 290.70 | 454.50 | 461.70 | 0.00 | - | 10 | 0 | 23.87% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 2024-08-30 | 277.62 | 350.90 | 369.10 | 0.00 | - | 4 | 26 | 0.00% |
| SPX240920C05075000 | 2024-06-13 4:39AM EDT | 2024-09-20 | 449.00 | 491.40 | 499.70 | 0.00 | - | 10 | 0 | 23.50% |
| SPXW240930C05075000 | 2024-06-12 9:30AM EDT | 2024-09-30 | 456.94 | 499.20 | 510.10 | 0.00 | - | 4 | 0 | 23.47% |
| SPX241018C05075000 | 2024-06-17 10:41AM EDT | 2024-10-18 | 484.20 | 522.70 | 528.10 | 0.00 | - | 2 | 0 | 23.43% |
| SPXW241031C05075000 | 2024-06-04 2:19PM EDT | 2024-10-31 | 385.00 | 532.50 | 544.00 | 0.00 | - | 2 | 2 | 23.72% |
| SPX241115C05075000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 371.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241220C05075000 | 2024-06-07 2:59PM EDT | 2024-12-20 | 491.73 | 588.10 | 591.40 | 0.00 | - | 1 | 0 | 23.83% |
| SPXW241231C05075000 | 2024-06-05 4:03PM EDT | 2024-12-31 | 499.35 | 598.80 | 600.60 | 0.00 | - | 6 | 270 | 23.82% |
| SPX250117C05075000 | 2024-06-05 10:16AM EDT | 2025-01-17 | 479.55 | 617.00 | 620.20 | 0.00 | - | 2 | 1,416 | 24.18% |
| SPX250221C05075000 | 2024-06-12 10:45AM EDT | 2025-02-21 | 614.66 | 647.20 | 650.40 | 0.00 | - | 1 | 1,924 | 24.31% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 2025-03-21 | 448.49 | 559.90 | 593.00 | 0.00 | - | 4 | 1,013 | 19.62% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 2025-03-31 | 484.04 | 560.00 | 592.90 | 0.00 | - | 4 | 10 | 19.27% |
| SPX250417C05075000 | 2024-06-10 1:26PM EDT | 2025-04-17 | 600.35 | 695.80 | 700.80 | 0.00 | - | 48 | 1,023 | 24.81% |
| SPX250516C05075000 | 2024-06-10 12:48PM EDT | 2025-05-16 | 626.92 | 706.30 | 737.30 | 0.00 | - | 50 | 0 | 25.63% |
| SPX250620C05075000 | 2024-05-21 2:52PM EDT | 2025-06-20 | 629.72 | 745.90 | 752.20 | 0.00 | - | 5 | 0 | 25.12% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05075000 | 2024-06-17 3:49PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 537 | 776 | 48.05% |
| SPXW240620P05075000 | 2024-06-18 3:38AM EDT | 2024-06-20 | 0.15 | 0.10 | 0.20 | -0.15 | -50.00% | 2 | 264 | 31.67% |
| SPX240621P05075000 | 2024-06-17 3:44PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.40 | 0.00 | - | 191 | 11,866 | 29.64% |
| SPXW240624P05075000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.55 | 0.35 | 0.45 | 0.00 | - | 42 | 0 | 22.72% |
| SPXW240625P05075000 | 2024-06-17 3:16PM EDT | 2024-06-25 | 0.75 | 0.50 | 0.60 | 0.00 | - | 147 | 167 | 22.03% |
| SPXW240626P05075000 | 2024-06-13 3:59PM EDT | 2024-06-26 | 1.42 | 0.65 | 0.75 | 0.00 | - | 1 | 79 | 21.39% |
| SPXW240627P05075000 | 2024-06-17 12:41PM EDT | 2024-06-27 | 1.24 | 0.85 | 0.95 | 0.00 | - | 27 | 742 | 20.95% |
| SPXW240628P05075000 | 2024-06-17 2:42PM EDT | 2024-06-28 | 1.35 | 1.15 | 1.30 | 0.00 | - | 140 | 0 | 20.90% |
| SPXW240701P05075000 | 2024-06-17 3:32PM EDT | 2024-07-01 | 1.60 | 1.45 | 1.55 | 0.00 | - | 2 | 83 | 19.03% |
| SPXW240702P05075000 | 2024-06-17 2:26PM EDT | 2024-07-02 | 1.75 | 1.65 | 1.80 | 0.00 | - | 1 | 39 | 18.82% |
| SPXW240703P05075000 | 2024-06-17 12:24PM EDT | 2024-07-03 | 2.34 | 1.85 | 1.95 | 0.00 | - | 1 | 132 | 18.46% |
| SPXW240705P05075000 | 2024-06-17 10:55AM EDT | 2024-07-05 | 3.30 | 2.30 | 2.40 | 0.00 | - | 1 | 395 | 18.01% |
| SPXW240708P05075000 | 2024-06-13 1:05PM EDT | 2024-07-08 | 4.02 | 2.60 | 2.75 | 0.00 | - | 2 | 0 | 17.07% |
| SPXW240709P05075000 | 2024-06-17 9:39AM EDT | 2024-07-09 | 4.59 | 2.90 | 3.10 | 0.00 | - | 1 | 13 | 17.04% |
| SPXW240710P05075000 | 2024-06-13 3:57PM EDT | 2024-07-10 | 3.87 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 16.95% |
| SPXW240711P05075000 | 2024-06-17 12:32PM EDT | 2024-07-11 | 4.45 | 3.80 | 4.10 | 0.00 | - | 2 | 29 | 17.19% |
| SPXW240712P05075000 | 2024-06-17 3:40PM EDT | 2024-07-12 | 4.20 | 4.20 | 4.40 | 0.00 | - | 25 | 0 | 17.07% |
| SPXW240717P05075000 | 2024-06-17 3:53PM EDT | 2024-07-17 | 5.60 | 5.40 | 5.60 | 0.00 | - | 8 | 43 | 16.36% |
| SPXW240718P05075000 | 2024-06-10 10:13AM EDT | 2024-07-18 | 14.80 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 16.33% |
| SPX240719P05075000 | 2024-06-17 2:54PM EDT | 2024-07-19 | 6.10 | 5.90 | 6.20 | 0.00 | - | 48 | 10,709 | 16.18% |
| SPXW240726P05075000 | 2024-06-17 3:46PM EDT | 2024-07-26 | 8.40 | 8.50 | 8.70 | 0.00 | - | 51 | 0 | 15.81% |
| SPXW240731P05075000 | 2024-06-17 1:51PM EDT | 2024-07-31 | 10.35 | 10.50 | 10.80 | 0.00 | - | 1 | 503 | 15.68% |
| SPXW240802P05075000 | 2024-06-17 12:46PM EDT | 2024-08-02 | 12.31 | 11.70 | 11.90 | 0.00 | - | 7 | 0 | 15.71% |
| SPXW240809P05075000 | 2024-06-17 2:04PM EDT | 2024-08-09 | 13.64 | 14.20 | 14.60 | 0.00 | - | 7 | 7 | 15.44% |
| SPX240816P05075000 | 2024-06-17 2:04PM EDT | 2024-08-16 | 16.21 | 16.90 | 17.30 | 0.00 | - | 234 | 0 | 15.21% |
| SPXW240830P05075000 | 2024-06-14 3:46PM EDT | 2024-08-30 | 27.67 | 22.90 | 23.20 | 0.00 | - | 2 | 0 | 14.94% |
| SPXW240920P05075000 | 2024-06-12 2:41PM EDT | 2024-09-20 | 33.16 | 32.00 | 32.30 | 0.00 | - | 17 | 0 | 14.68% |
| SPXW240930P05075000 | 2024-06-17 1:29PM EDT | 2024-09-30 | 35.72 | 35.40 | 35.80 | 0.00 | - | 90 | 0 | 14.47% |
| SPXW241018P05075000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 43.85 | 43.60 | 43.90 | 0.00 | - | 6 | 0 | 14.40% |
| SPXW241031P05075000 | 2024-06-13 12:23PM EDT | 2024-10-31 | 54.61 | 48.20 | 48.80 | 0.00 | - | 2 | 553 | 14.26% |
| SPX241115P05075000 | 2024-06-17 3:11PM EDT | 2024-11-15 | 57.17 | 58.10 | 58.90 | 0.00 | - | 16 | 1,043 | 14.60% |
| SPXW241129P05075000 | 2024-06-13 3:42PM EDT | 2024-11-29 | 64.92 | 63.20 | 63.90 | 0.00 | - | 2 | 7 | 14.45% |
| SPX241220P05075000 | 2024-06-17 3:05PM EDT | 2024-12-20 | 70.83 | 71.60 | 72.20 | 0.00 | - | 27 | 1,389 | 14.35% |
| SPXW241231P05075000 | 2024-06-13 10:46AM EDT | 2024-12-31 | 79.46 | 74.40 | 75.10 | 0.00 | - | 4 | 335 | 14.19% |
| SPX250117P05075000 | 2024-06-17 3:57PM EDT | 2025-01-17 | 80.26 | 79.90 | 80.70 | 0.00 | - | 15 | 3,508 | 14.06% |
| SPX250221P05075000 | 2024-06-17 3:55PM EDT | 2025-02-21 | 92.21 | 91.80 | 92.80 | 0.00 | - | 4 | 484 | 13.91% |
| SPX250321P05075000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 102.20 | 102.40 | 103.50 | 0.00 | - | 5 | 2,449 | 13.91% |
| SPXW250331P05075000 | 2024-06-17 2:57PM EDT | 2025-03-31 | 104.97 | 105.60 | 106.80 | 0.00 | - | 112 | 159 | 13.88% |
| SPX250417P05075000 | 2024-06-10 3:39PM EDT | 2025-04-17 | 129.20 | 111.30 | 112.90 | 0.00 | - | 50 | 461 | 13.87% |
| SPX250516P05075000 | 2024-06-10 4:07PM EDT | 2025-05-16 | 138.32 | 120.60 | 122.30 | 0.00 | - | 171 | 0 | 13.81% |
| SPX250620P05075000 | 2024-06-07 2:22PM EDT | 2025-06-20 | 151.33 | 131.60 | 133.00 | 0.00 | - | 12 | 242 | 13.73% |
© 2024 Yahoo. All rights reserved.