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
65,308.70 -597.26 (-0.91%) 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:5100.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05100000 | 2024-06-11 1:11PM EDT | 2024-06-18 | 257.47 | 370.90 | 379.20 | 0.00 | - | 1 | 18 | 68.97% |
| SPXW240620C05100000 | 2024-06-17 1:21PM EDT | 2024-06-20 | 372.54 | 371.60 | 380.00 | 0.00 | - | 10 | 0 | 51.08% |
| SPXW240621C05100000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 390.75 | 373.70 | 382.10 | 0.00 | - | 15 | 0 | 47.07% |
| SPXW240624C05100000 | 2024-06-11 4:10PM EDT | 2024-06-24 | 285.60 | 374.40 | 382.80 | 0.00 | - | 15 | 0 | 36.24% |
| SPXW240625C05100000 | 2024-05-23 3:15PM EDT | 2024-06-25 | 199.34 | 375.30 | 383.70 | 0.00 | - | - | 27 | 34.65% |
| SPXW240626C05100000 | 2024-06-12 11:30AM EDT | 2024-06-26 | 348.47 | 376.80 | 384.30 | 0.00 | - | - | 1 | 33.13% |
| SPXW240628C05100000 | 2024-06-17 9:30AM EDT | 2024-06-28 | 335.72 | 379.80 | 387.20 | 0.00 | - | 3 | 0 | 31.85% |
| SPXW240701C05100000 | 2024-06-10 12:52PM EDT | 2024-07-01 | 275.99 | 381.30 | 388.80 | 0.00 | - | 26 | 0 | 29.09% |
| SPXW240702C05100000 | 2024-05-28 12:23PM EDT | 2024-07-02 | 248.06 | 382.40 | 389.80 | 0.00 | - | 8 | 0 | 28.60% |
| SPXW240703C05100000 | 2024-06-14 9:55AM EDT | 2024-07-03 | 334.35 | 384.10 | 391.70 | 0.00 | - | 1 | 0 | 28.58% |
| SPXW240705C05100000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 343.53 | 386.30 | 393.80 | 0.00 | - | 1 | 0 | 27.82% |
| SPXW240708C05100000 | 2024-06-12 11:56AM EDT | 2024-07-08 | 357.07 | 387.40 | 394.80 | 0.00 | - | 10 | 0 | 26.13% |
| SPXW240709C05100000 | 2024-06-14 10:40AM EDT | 2024-07-09 | 327.62 | 388.70 | 396.20 | 0.00 | - | 1 | 6 | 26.04% |
| SPXW240710C05100000 | 2024-06-03 9:38AM EDT | 2024-07-10 | 240.38 | 389.10 | 396.60 | 0.00 | - | 3 | 0 | 25.60% |
| SPXW240711C05100000 | 2024-06-03 9:41AM EDT | 2024-07-11 | 243.33 | 390.50 | 397.90 | 0.00 | - | 1 | 2 | 25.50% |
| SPXW240712C05100000 | 2024-06-14 1:50PM EDT | 2024-07-12 | 351.56 | 393.50 | 401.00 | 0.00 | - | 3 | 0 | 25.97% |
| SPXW240717C05100000 | 2024-06-05 9:48AM EDT | 2024-07-17 | 260.42 | 396.60 | 404.10 | 0.00 | - | - | 0 | 24.57% |
| SPXW240719C05100000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 367.44 | 400.60 | 407.70 | 0.00 | - | 2 | 0 | 24.73% |
| SPXW240726C05100000 | 2024-06-11 11:32AM EDT | 2024-07-26 | 305.22 | 408.80 | 416.50 | 0.00 | - | 2 | 0 | 24.36% |
| SPXW240731C05100000 | 2024-06-17 3:43PM EDT | 2024-07-31 | 427.00 | 413.10 | 420.80 | 0.00 | - | 7 | 224 | 23.79% |
| SPXW240802C05100000 | 2024-06-14 10:39AM EDT | 2024-08-02 | 358.81 | 417.60 | 425.00 | 0.00 | - | 10 | 0 | 24.07% |
| SPXW240816C05100000 | 2024-06-17 2:24PM EDT | 2024-08-16 | 443.61 | 431.50 | 438.90 | 0.00 | - | 4 | 0 | 23.29% |
| SPXW240830C05100000 | 2024-06-12 10:20AM EDT | 2024-08-30 | 419.95 | 447.50 | 455.20 | 0.00 | - | 1 | 0 | 23.18% |
| SPX240920C05100000 | 2024-06-14 3:52PM EDT | 2024-09-20 | 428.23 | 471.40 | 475.10 | 0.00 | - | 2 | 0 | 22.73% |
| SPXW240930C05100000 | 2024-06-17 10:14AM EDT | 2024-09-30 | 442.35 | 481.60 | 483.10 | 0.00 | - | 2 | 0 | 22.47% |
| SPXW241018C05100000 | 2024-06-14 9:49AM EDT | 2024-10-18 | 452.87 | 499.60 | 508.20 | 0.00 | - | 1 | 0 | 23.16% |
| SPXW241031C05100000 | 2024-05-01 3:14PM EDT | 2024-10-31 | 257.99 | 351.60 | 377.00 | 0.00 | - | - | 1 | 6.66% |
| SPX241115C05100000 | 2024-06-17 2:11PM EDT | 2024-11-15 | 545.27 | 534.50 | 538.00 | 0.00 | - | 4 | 2,454 | 23.39% |
| SPXW241129C05100000 | 2024-06-14 2:12PM EDT | 2024-11-29 | 502.81 | 543.90 | 555.00 | 0.00 | - | 1 | 4 | 23.71% |
| SPX241220C05100000 | 2024-06-17 4:14PM EDT | 2024-12-20 | 568.03 | 567.50 | 570.70 | 0.00 | - | 7 | 0 | 23.48% |
| SPXW241231C05100000 | 2024-06-17 10:53AM EDT | 2024-12-31 | 540.81 | 578.20 | 579.90 | 0.00 | - | 6 | 685 | 23.47% |
| SPX250117C05100000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 550.84 | 596.40 | 599.70 | 0.00 | - | 200 | 4,282 | 23.85% |
| SPX250221C05100000 | 2024-06-12 2:20PM EDT | 2025-02-21 | 588.57 | 627.20 | 630.40 | 0.00 | - | 25 | 2,626 | 24.00% |
| SPX250321C05100000 | 2024-06-17 3:54PM EDT | 2025-03-21 | 654.66 | 651.90 | 655.10 | 0.00 | - | 127 | 6,750 | 24.19% |
| SPXW250331C05100000 | 2024-06-03 3:27PM EDT | 2025-03-31 | 503.69 | 641.00 | 682.10 | 0.00 | - | 2 | 3 | 25.30% |
| SPX250417C05100000 | 2024-06-12 10:06AM EDT | 2025-04-17 | 641.51 | 677.00 | 680.30 | 0.00 | - | 2 | 1,380 | 24.48% |
| SPX250516C05100000 | 2024-06-07 12:23PM EDT | 2025-05-16 | 613.33 | 698.90 | 705.20 | 0.00 | - | 2 | 1,057 | 24.70% |
| SPX250620C05100000 | 2024-06-17 10:31AM EDT | 2025-06-20 | 690.40 | 727.70 | 731.90 | 0.00 | - | 1 | 0 | 24.82% |
| SPX251219C05100000 | 2024-06-17 10:08AM EDT | 2025-12-19 | 824.69 | 0.00 | 0.00 | 0.00 | - | 1 | 3,223 | 0.00% |
| SPX261218C05100000 | 2024-06-07 1:03PM EDT | 2026-12-18 | 998.79 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX271217C05100000 | 2024-06-03 1:52PM EDT | 2027-12-17 | 1,099.51 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| SPX281215C05100000 | 2024-05-20 2:55PM EDT | 2028-12-15 | 1,327.20 | 1,347.90 | 1,542.40 | 0.00 | - | 1 | 658 | 30.65% |
| SPX291221C05100000 | 2024-05-22 2:37PM EDT | 2029-12-21 | 1,500.00 | 1,500.40 | 1,731.00 | 0.00 | - | 15 | 333 | 31.75% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05100000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3,787 | 0 | 45.12% |
| SPXW240620P05100000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.10 | 0.20 | 0.00 | - | 114 | 0 | 29.81% |
| SPX240621P05100000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 0.55 | 0.30 | 0.40 | 0.00 | - | 1,278 | 59,038 | 27.93% |
| SPXW240624P05100000 | 2024-06-17 4:01PM EDT | 2024-06-24 | 0.60 | 0.40 | 0.50 | 0.00 | - | 2,202 | 0 | 21.69% |
| SPXW240625P05100000 | 2024-06-17 3:57PM EDT | 2024-06-25 | 0.75 | 0.55 | 0.65 | 0.00 | - | 5 | 513 | 20.98% |
| SPXW240626P05100000 | 2024-06-17 12:30PM EDT | 2024-06-26 | 1.10 | 0.70 | 0.80 | 0.00 | - | 1 | 0 | 20.34% |
| SPXW240627P05100000 | 2024-06-17 12:41PM EDT | 2024-06-27 | 1.34 | 0.95 | 1.05 | 0.00 | - | 2 | 531 | 20.06% |
| SPXW240628P05100000 | 2024-06-17 2:31PM EDT | 2024-06-28 | 1.42 | 1.30 | 1.40 | 0.00 | - | 395 | 19,928 | 19.96% |
| SPXW240701P05100000 | 2024-06-17 2:30PM EDT | 2024-07-01 | 1.70 | 1.60 | 1.70 | 0.00 | - | 137 | 846 | 18.24% |
| SPXW240702P05100000 | 2024-06-17 3:31PM EDT | 2024-07-02 | 1.91 | 1.85 | 1.95 | 0.00 | - | 50 | 0 | 18.01% |
| SPXW240703P05100000 | 2024-06-17 12:44PM EDT | 2024-07-03 | 2.42 | 2.00 | 2.15 | 0.00 | - | 11 | 601 | 17.73% |
| SPXW240705P05100000 | 2024-06-17 3:52PM EDT | 2024-07-05 | 2.64 | 2.55 | 2.65 | 0.00 | - | 622 | 4,665 | 17.33% |
| SPXW240708P05100000 | 2024-06-17 3:50PM EDT | 2024-07-08 | 2.95 | 2.90 | 3.00 | 0.00 | - | 1,363 | 0 | 16.40% |
| SPXW240709P05100000 | 2024-06-17 1:36PM EDT | 2024-07-09 | 3.39 | 3.20 | 3.40 | 0.00 | - | 3 | 329 | 16.40% |
| SPXW240710P05100000 | 2024-06-17 1:42PM EDT | 2024-07-10 | 3.70 | 3.50 | 3.80 | 0.00 | - | 5 | 0 | 16.38% |
| SPXW240711P05100000 | 2024-06-17 3:57PM EDT | 2024-07-11 | 4.44 | 4.20 | 4.50 | 0.00 | - | 361 | 562 | 16.57% |
| SPXW240712P05100000 | 2024-06-18 6:48AM EDT | 2024-07-12 | 4.74 | 4.70 | 4.90 | -0.05 | -1.04% | 12 | 0 | 16.52% |
| SPXW240715P05100000 | 2024-06-17 12:10PM EDT | 2024-07-15 | 6.39 | 5.20 | 5.40 | 0.00 | - | 12 | 40 | 15.93% |
| SPXW240716P05100000 | 2024-06-17 3:31PM EDT | 2024-07-16 | 5.41 | 5.50 | 5.80 | 0.00 | - | 155 | 0 | 15.89% |
| SPXW240717P05100000 | 2024-06-17 9:46AM EDT | 2024-07-17 | 8.85 | 5.90 | 6.20 | 0.00 | - | 15 | 29 | 15.85% |
| SPXW240718P05100000 | 2024-06-17 1:44PM EDT | 2024-07-18 | 6.45 | 6.30 | 6.60 | 0.00 | - | 6 | 0 | 15.80% |
| SPXW240719P05100000 | 2024-06-17 8:56PM EDT | 2024-07-19 | 6.98 | 6.80 | 6.90 | +0.03 | +0.43% | 2 | 2,505 | 15.71% |
| SPXW240722P05100000 | 2024-06-17 1:53PM EDT | 2024-07-22 | 7.15 | 7.30 | 7.60 | 0.00 | - | 17 | 0 | 15.35% |
| SPXW240724P05100000 | 2024-06-14 10:05AM EDT | 2024-07-24 | 12.30 | 8.20 | 8.60 | 0.00 | - | 1 | 0 | 15.37% |
| SPXW240726P05100000 | 2024-06-17 3:51PM EDT | 2024-07-26 | 9.45 | 9.30 | 9.50 | 0.00 | - | 54 | 0 | 15.33% |
| SPXW240731P05100000 | 2024-06-17 2:43PM EDT | 2024-07-31 | 11.25 | 11.50 | 11.70 | 0.00 | - | 206 | 4,570 | 15.20% |
| SPXW240802P05100000 | 2024-06-17 2:51PM EDT | 2024-08-02 | 12.50 | 12.70 | 13.10 | 0.00 | - | 18,333 | 0 | 15.32% |
| SPXW240809P05100000 | 2024-06-14 12:47PM EDT | 2024-08-09 | 19.96 | 15.40 | 15.80 | 0.00 | - | 2 | 42 | 15.02% |
| SPXW240816P05100000 | 2024-06-17 3:22PM EDT | 2024-08-16 | 17.97 | 18.60 | 18.90 | 0.00 | - | 9 | 0 | 14.86% |
| SPXW240830P05100000 | 2024-06-17 10:06PM EDT | 2024-08-30 | 25.00 | 24.60 | 24.90 | +1.20 | +5.04% | 5 | 0 | 14.57% |
| SPX240920P05100000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 34.10 | 33.80 | 34.10 | 0.00 | - | 1,540 | 19,340 | 14.30% |
| SPXW240930P05100000 | 2024-06-18 12:33AM EDT | 2024-09-30 | 38.23 | 37.70 | 38.00 | +0.63 | +1.68% | 1 | 0 | 14.15% |
| SPXW241018P05100000 | 2024-06-17 2:26PM EDT | 2024-10-18 | 44.58 | 46.00 | 46.40 | 0.00 | - | 20 | 0 | 14.10% |
| SPXW241031P05100000 | 2024-06-17 1:37PM EDT | 2024-10-31 | 50.38 | 50.80 | 51.40 | 0.00 | - | 2 | 874 | 13.97% |
| SPX241115P05100000 | 2024-06-17 3:37PM EDT | 2024-11-15 | 59.85 | 61.10 | 61.80 | 0.00 | - | 64 | 4,279 | 14.31% |
| SPXW241129P05100000 | 2024-06-17 12:43PM EDT | 2024-11-29 | 68.24 | 66.20 | 67.00 | 0.00 | - | 2 | 9 | 14.18% |
| SPX241220P05100000 | 2024-06-17 4:14PM EDT | 2024-12-20 | 75.36 | 74.90 | 75.50 | 0.00 | - | 191 | 0 | 14.09% |
| SPXW241231P05100000 | 2024-06-17 12:24PM EDT | 2024-12-31 | 80.91 | 77.70 | 78.40 | 0.00 | - | 11 | 1,463 | 13.93% |
| SPX250117P05100000 | 2024-06-17 4:29PM EDT | 2025-01-17 | 83.41 | 83.30 | 84.20 | 0.00 | - | 423 | 7,302 | 13.82% |
| SPX250221P05100000 | 2024-06-18 2:00AM EDT | 2025-02-21 | 95.52 | 95.50 | 96.50 | +2.07 | +2.22% | 1 | 3,073 | 13.68% |
| SPX250321P05100000 | 2024-06-17 3:54PM EDT | 2025-03-21 | 106.63 | 106.20 | 107.30 | 0.00 | - | 497 | 5,200 | 13.68% |
| SPXW250331P05100000 | 2024-06-12 3:38PM EDT | 2025-03-31 | 114.50 | 109.40 | 110.70 | 0.00 | - | 2 | 70 | 13.66% |
| SPX250417P05100000 | 2024-06-07 1:47PM EDT | 2025-04-17 | 132.06 | 115.20 | 116.80 | 0.00 | - | 200 | 832 | 13.65% |
| SPX250516P05100000 | 2024-06-14 10:47AM EDT | 2025-05-16 | 139.52 | 124.80 | 126.40 | 0.00 | - | 150 | 0 | 13.60% |
| SPX250620P05100000 | 2024-06-17 2:08PM EDT | 2025-06-20 | 133.90 | 136.00 | 137.30 | 0.00 | - | 166 | 3,431 | 13.53% |
| SPX251219P05100000 | 2024-06-17 10:57AM EDT | 2025-12-19 | 196.64 | 186.50 | 189.90 | 0.00 | - | 5 | 2,886 | 13.35% |
| SPX261218P05100000 | 2024-06-07 1:03PM EDT | 2026-12-18 | 277.11 | 255.70 | 266.10 | 0.00 | - | 14 | 2,568 | 12.84% |
| SPX271217P05100000 | 2024-06-03 1:52PM EDT | 2027-12-17 | 352.56 | 304.30 | 326.80 | 0.00 | - | 1 | 26 | 12.50% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 2028-12-15 | 426.84 | 294.40 | 478.90 | 0.00 | - | 10 | 29 | 14.59% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 2029-12-21 | 468.70 | 339.90 | 522.00 | 0.00 | - | 10 | 195 | 14.08% |
© 2024 Yahoo. All rights reserved.