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:5110.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05110000 | 2024-06-17 2:44PM EDT | 2024-06-18 | 374.38 | 360.10 | 368.50 | 0.00 | - | 5 | 9 | 62.06% |
| SPXW240620C05110000 | 2024-06-11 3:55PM EDT | 2024-06-20 | 269.34 | 360.80 | 369.20 | 0.00 | - | 1 | 3 | 48.60% |
| SPX240621C05110000 | 2024-06-11 10:11AM EDT | 2024-06-21 | 238.74 | 363.40 | 371.80 | 0.00 | - | 1 | 7,912 | 45.69% |
| SPXW240624C05110000 | 2024-06-12 9:55AM EDT | 2024-06-24 | 332.15 | 363.20 | 371.60 | 0.00 | - | 1 | 1 | 34.34% |
| SPXW240625C05110000 | 2024-06-12 11:37AM EDT | 2024-06-25 | 335.48 | 364.10 | 372.50 | 0.00 | - | 1 | 27 | 32.92% |
| SPXW240626C05110000 | 2024-06-05 11:31AM EDT | 2024-06-26 | 239.65 | 366.00 | 373.50 | 0.00 | - | - | 1 | 31.83% |
| SPXW240628C05110000 | 2024-06-10 10:40AM EDT | 2024-06-28 | 252.65 | 369.20 | 376.70 | 0.00 | - | 7 | 92 | 30.89% |
| SPXW240702C05110000 | 2024-06-04 10:49AM EDT | 2024-07-02 | 203.56 | 371.80 | 379.00 | 0.00 | - | 10 | 10 | 27.63% |
| SPXW240703C05110000 | 2024-06-17 1:22PM EDT | 2024-07-03 | 374.11 | 373.80 | 381.30 | 0.00 | - | 1 | 3 | 27.83% |
| SPXW240705C05110000 | 2024-05-29 1:15PM EDT | 2024-07-05 | 216.08 | 376.00 | 383.40 | 0.00 | - | 1 | 1 | 27.11% |
| SPXW240708C05110000 | 2024-06-10 3:14PM EDT | 2024-07-08 | 278.43 | 377.00 | 384.50 | 0.00 | - | - | 10 | 25.51% |
| SPXW240709C05110000 | 2024-06-14 2:18PM EDT | 2024-07-09 | 331.21 | 378.30 | 385.70 | 0.00 | - | - | 1 | 25.36% |
| SPXW240712C05110000 | 2024-06-17 1:01PM EDT | 2024-07-12 | 375.28 | 383.30 | 390.80 | 0.00 | - | 1 | 2 | 25.42% |
| SPXW240719C05110000 | 2024-06-13 2:36PM EDT | 2024-07-19 | 352.20 | 390.60 | 397.90 | 0.00 | - | 1 | 279 | 24.32% |
| SPXW240731C05110000 | 2024-06-17 3:17PM EDT | 2024-07-31 | 420.10 | 403.30 | 410.80 | 0.00 | - | 2 | 56 | 23.38% |
| SPXW240802C05110000 | 2024-06-11 9:30AM EDT | 2024-08-02 | 300.37 | 407.60 | 415.10 | 0.00 | - | - | 1 | 23.68% |
| SPXW240816C05110000 | 2024-06-05 12:57PM EDT | 2024-08-16 | 310.18 | 421.60 | 429.00 | 0.00 | - | 1 | 14 | 22.93% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 2024-08-30 | 256.60 | 393.60 | 398.70 | 0.00 | - | 3 | 44 | 16.12% |
| SPX240920C05110000 | 2024-06-05 1:06PM EDT | 2024-09-20 | 350.97 | 459.70 | 468.20 | 0.00 | - | 1 | 77 | 22.75% |
| SPXW240930C05110000 | 2024-06-17 3:00PM EDT | 2024-09-30 | 479.21 | 472.20 | 474.00 | 0.00 | - | 70 | 272 | 22.25% |
| SPX241018C05110000 | 2024-06-04 2:20PM EDT | 2024-10-18 | 346.00 | 489.50 | 497.90 | 0.00 | - | 2 | 4 | 22.83% |
| SPXW241031C05110000 | 2024-06-13 9:37AM EDT | 2024-10-31 | 466.81 | 501.90 | 513.10 | 0.00 | - | 1 | 3 | 23.05% |
| SPXW241129C05110000 | 2024-06-10 1:43PM EDT | 2024-11-29 | 440.21 | 535.10 | 546.20 | 0.00 | - | 1 | 2 | 23.53% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05110000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 216 | 44.04% |
| SPXW240620P05110000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.20 | 0.00 | - | 63 | 176 | 29.05% |
| SPX240621P05110000 | 2024-06-17 3:29PM EDT | 2024-06-21 | 0.60 | 0.30 | 0.45 | 0.00 | - | 11 | 7,199 | 27.64% |
| SPXW240624P05110000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 0.60 | 0.40 | 0.50 | 0.00 | - | 82 | 310 | 21.17% |
| SPXW240625P05110000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.80 | 0.55 | 0.65 | 0.00 | - | 2 | 12 | 20.48% |
| SPXW240626P05110000 | 2024-06-17 11:57AM EDT | 2024-06-26 | 1.30 | 0.75 | 0.85 | 0.00 | - | 5 | 42 | 20.02% |
| SPXW240627P05110000 | 2024-06-13 12:16PM EDT | 2024-06-27 | 2.55 | 0.95 | 1.05 | 0.00 | - | 3 | 40 | 19.57% |
| SPXW240628P05110000 | 2024-06-17 3:04PM EDT | 2024-06-28 | 1.55 | 1.35 | 1.45 | 0.00 | - | 8 | 933 | 19.59% |
| SPXW240701P05110000 | 2024-06-13 4:04PM EDT | 2024-07-01 | 2.60 | 1.65 | 1.80 | 0.00 | - | 5 | 53 | 17.97% |
| SPXW240702P05110000 | 2024-06-17 3:52PM EDT | 2024-07-02 | 2.05 | 1.90 | 2.05 | 0.00 | - | 3 | 8 | 17.74% |
| SPXW240703P05110000 | 2024-06-17 4:13PM EDT | 2024-07-03 | 2.30 | 2.10 | 2.25 | 0.00 | - | 3 | 59 | 17.45% |
| SPXW240705P05110000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 2.80 | 2.65 | 2.75 | 0.00 | - | 4 | 82 | 17.04% |
| SPXW240708P05110000 | 2024-06-17 1:54PM EDT | 2024-07-08 | 3.07 | 3.00 | 3.20 | 0.00 | - | 2 | 33 | 16.22% |
| SPXW240709P05110000 | 2024-06-11 4:14PM EDT | 2024-07-09 | 7.90 | 3.30 | 3.60 | 0.00 | - | 4 | 13 | 16.20% |
| SPXW240710P05110000 | 2024-06-14 10:39AM EDT | 2024-07-10 | 7.27 | 3.70 | 3.90 | 0.00 | - | 10 | 15 | 16.09% |
| SPXW240712P05110000 | 2024-06-17 2:05PM EDT | 2024-07-12 | 4.80 | 4.90 | 5.10 | 0.00 | - | 30 | 589 | 16.29% |
| SPXW240719P05110000 | 2024-06-17 3:47PM EDT | 2024-07-19 | 7.03 | 7.00 | 7.30 | 0.00 | - | 17 | 251 | 15.56% |
| SPXW240726P05110000 | 2024-06-14 11:20AM EDT | 2024-07-26 | 14.13 | 9.70 | 9.90 | 0.00 | - | 5 | 89 | 15.16% |
| SPXW240731P05110000 | 2024-06-17 3:41PM EDT | 2024-07-31 | 11.56 | 12.00 | 12.20 | 0.00 | - | 10 | 102 | 15.05% |
| SPXW240802P05110000 | 2024-06-10 12:15PM EDT | 2024-08-02 | 24.44 | 13.30 | 13.60 | 0.00 | - | 3 | 6 | 15.15% |
| SPXW240816P05110000 | 2024-06-12 11:48AM EDT | 2024-08-16 | 21.10 | 19.30 | 19.60 | 0.00 | - | 24 | 105 | 14.73% |
| SPXW240830P05110000 | 2024-06-12 2:55PM EDT | 2024-08-30 | 27.90 | 25.40 | 25.80 | 0.00 | - | 9 | 123 | 14.46% |
| SPX240920P05110000 | 2024-06-17 1:32PM EDT | 2024-09-20 | 34.71 | 34.60 | 35.10 | 0.00 | - | 24 | 706 | 14.19% |
| SPXW240930P05110000 | 2024-06-13 8:00AM EDT | 2024-09-30 | 40.76 | 38.70 | 39.10 | 0.00 | - | 1 | 31 | 14.04% |
| SPXW241018P05110000 | 2024-06-17 2:08PM EDT | 2024-10-18 | 45.00 | 47.10 | 47.60 | 0.00 | - | 270 | 184 | 14.00% |
| SPXW241031P05110000 | 2024-06-13 3:55PM EDT | 2024-10-31 | 53.20 | 52.00 | 52.60 | 0.00 | - | 3 | 204 | 13.86% |
| SPX241115P05110000 | 2024-06-13 3:04PM EDT | 2024-11-15 | 63.67 | 62.30 | 63.20 | 0.00 | - | 10 | 23 | 14.21% |
| SPXW241129P05110000 | 2024-06-11 1:10PM EDT | 2024-11-29 | 85.58 | 67.70 | 68.50 | 0.00 | - | 2 | 8 | 14.09% |
| SPXW241231P05110000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 79.66 | 79.20 | 80.10 | 0.00 | - | 84 | 44 | 13.85% |
© 2024 Yahoo. All rights reserved.