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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5080.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05080000 | 2024-06-11 3:36PM EDT | 2024-06-18 | 290.20 | 390.80 | 399.10 | 0.00 | - | - | 4 | 71.56% |
| SPXW240620C05080000 | 2024-06-14 3:57PM EDT | 2024-06-20 | 350.62 | 391.50 | 399.90 | 0.00 | - | - | 0 | 53.13% |
| SPXW240621C05080000 | 2024-06-17 2:14PM EDT | 2024-06-21 | 405.63 | 393.80 | 402.20 | 0.00 | - | 36 | 0 | 49.21% |
| SPXW240625C05080000 | 2024-06-03 11:02AM EDT | 2024-06-25 | 212.16 | 395.20 | 403.60 | 0.00 | - | 4 | 0 | 36.03% |
| SPXW240628C05080000 | 2024-06-17 2:48PM EDT | 2024-06-28 | 412.44 | 399.70 | 407.20 | 0.00 | - | 2 | 0 | 33.16% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 2024-07-05 | 114.70 | 230.70 | 261.20 | 0.00 | - | - | 5 | 0.00% |
| SPXW240708C05080000 | 2024-06-05 1:08PM EDT | 2024-07-08 | 289.61 | 406.70 | 414.50 | 0.00 | - | - | 0 | 27.04% |
| SPXW240712C05080000 | 2024-06-11 3:40PM EDT | 2024-07-12 | 319.98 | 413.00 | 420.40 | 0.00 | - | - | 0 | 26.76% |
| SPXW240719C05080000 | 2024-06-12 9:45AM EDT | 2024-07-19 | 387.75 | 420.00 | 427.10 | 0.00 | - | 2 | 0 | 25.47% |
| SPXW240731C05080000 | 2024-05-22 10:29AM EDT | 2024-07-31 | 317.53 | 432.30 | 439.80 | 0.00 | - | 20 | 39 | 24.40% |
| SPX240816C05080000 | 2024-06-03 11:20AM EDT | 2024-08-16 | 285.90 | 449.70 | 457.10 | 0.00 | - | 10 | 0 | 23.75% |
| SPXW240830C05080000 | 2024-05-23 10:09AM EDT | 2024-08-30 | 340.97 | 465.70 | 473.50 | 0.00 | - | 1 | 20 | 23.66% |
| SPXW240920C05080000 | 2024-06-12 10:42AM EDT | 2024-09-20 | 461.78 | 486.00 | 497.50 | 0.00 | - | 76 | 0 | 23.66% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 310.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 334.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05080000 | 2024-06-17 3:49PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 0 | 47.46% |
| SPXW240620P05080000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 0.30 | 0.10 | 0.20 | 0.00 | - | 9 | 0 | 31.30% |
| SPXW240621P05080000 | 2024-06-17 1:05PM EDT | 2024-06-21 | 0.55 | 0.30 | 0.40 | 0.00 | - | 291 | 454 | 29.30% |
| SPXW240624P05080000 | 2024-06-17 4:01PM EDT | 2024-06-24 | 0.55 | 0.40 | 0.45 | 0.00 | - | 35 | 113 | 22.46% |
| SPXW240625P05080000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.75 | 0.50 | 0.60 | 0.00 | - | 2 | 20 | 21.78% |
| SPXW240626P05080000 | 2024-06-17 9:33AM EDT | 2024-06-26 | 1.50 | 0.65 | 0.75 | 0.00 | - | 7 | 0 | 21.14% |
| SPXW240627P05080000 | 2024-06-12 9:35AM EDT | 2024-06-27 | 1.93 | 0.85 | 0.95 | 0.00 | - | 1 | 54 | 20.72% |
| SPXW240628P05080000 | 2024-06-17 1:22PM EDT | 2024-06-28 | 1.51 | 1.20 | 1.30 | 0.00 | - | 157 | 0 | 20.67% |
| SPXW240701P05080000 | 2024-06-18 2:01AM EDT | 2024-07-01 | 1.60 | 1.45 | 1.60 | 0.00 | - | 6 | 81 | 18.91% |
| SPXW240702P05080000 | 2024-06-17 3:47PM EDT | 2024-07-02 | 1.90 | 1.70 | 1.85 | 0.00 | - | 2 | 0 | 18.69% |
| SPXW240703P05080000 | 2024-06-14 9:57AM EDT | 2024-07-03 | 3.32 | 1.85 | 2.00 | 0.00 | - | 1 | 34 | 18.33% |
| SPXW240705P05080000 | 2024-06-17 1:50PM EDT | 2024-07-05 | 2.48 | 2.35 | 2.45 | 0.00 | - | 22 | 248 | 17.88% |
| SPXW240708P05080000 | 2024-06-17 1:54PM EDT | 2024-07-08 | 2.72 | 2.65 | 2.80 | 0.00 | - | 2 | 0 | 16.94% |
| SPXW240709P05080000 | 2024-06-14 2:35PM EDT | 2024-07-09 | 5.01 | 2.95 | 3.20 | 0.00 | - | 9 | 42 | 16.95% |
| SPXW240710P05080000 | 2024-06-13 10:51AM EDT | 2024-07-10 | 5.09 | 3.20 | 3.50 | 0.00 | - | 25 | 0 | 16.86% |
| SPXW240712P05080000 | 2024-06-17 3:46PM EDT | 2024-07-12 | 4.35 | 4.30 | 4.50 | 0.00 | - | 2 | 0 | 16.96% |
| SPXW240719P05080000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 6.33 | 6.30 | 6.40 | 0.00 | - | 4 | 746 | 16.13% |
| SPXW240726P05080000 | 2024-06-11 10:44AM EDT | 2024-07-26 | 17.62 | 8.60 | 8.90 | 0.00 | - | - | 0 | 15.73% |
| SPXW240731P05080000 | 2024-06-17 11:26AM EDT | 2024-07-31 | 12.38 | 10.70 | 10.90 | 0.00 | - | 112 | 279 | 15.56% |
| SPXW240802P05080000 | 2024-06-16 10:50PM EDT | 2024-08-02 | 15.32 | 11.90 | 12.20 | 0.00 | - | 1 | 0 | 15.66% |
| SPXW240816P05080000 | 2024-06-13 10:30AM EDT | 2024-08-16 | 20.40 | 17.50 | 17.70 | 0.00 | - | 25 | 0 | 15.16% |
| SPXW240830P05080000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 23.65 | 23.30 | 23.50 | 0.00 | - | 1 | 0 | 14.86% |
| SPXW240920P05080000 | 2024-06-17 10:59AM EDT | 2024-09-20 | 36.20 | 32.50 | 32.70 | 0.00 | - | 25 | 0 | 14.61% |
| SPXW240930P05080000 | 2024-06-11 4:08PM EDT | 2024-09-30 | 46.00 | 35.90 | 36.20 | 0.00 | - | 260 | 0 | 14.40% |
| SPXW241018P05080000 | 2024-05-23 3:07PM EDT | 2024-10-18 | 81.90 | 44.00 | 44.40 | 0.00 | - | 38 | 0 | 14.34% |
| SPXW241031P05080000 | 2024-06-12 2:16PM EDT | 2024-10-31 | 49.70 | 48.70 | 49.30 | 0.00 | - | 30 | 108 | 14.20% |
| SPX241115P05080000 | 2024-06-14 12:46PM EDT | 2024-11-15 | 65.87 | 58.60 | 59.50 | 0.00 | - | 1 | 38 | 14.54% |
| SPXW241129P05080000 | 2024-06-13 3:49PM EDT | 2024-11-29 | 65.37 | 63.70 | 64.60 | 0.00 | - | 2 | 0 | 14.40% |
© 2024 Yahoo. All rights reserved.