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:5120.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C05120000 | 2024-06-13 3:58PM EDT | 2024-06-20 | 320.81 | 351.30 | 359.70 | 0.00 | - | 6 | 0 | 48.35% |
| SPX240621C05120000 | 2024-06-12 3:19PM EDT | 2024-06-21 | 331.02 | 354.00 | 362.20 | 0.00 | - | 6 | 4,353 | 45.18% |
| SPXW240624C05120000 | 2024-06-17 1:20PM EDT | 2024-06-24 | 355.61 | 354.10 | 362.50 | 0.00 | - | 6 | 0 | 34.42% |
| SPXW240626C05120000 | 2024-06-11 3:58PM EDT | 2024-06-26 | 266.61 | 356.60 | 364.00 | 0.00 | - | - | 0 | 31.52% |
| SPXW240628C05120000 | 2024-06-13 12:24PM EDT | 2024-06-28 | 301.74 | 359.90 | 367.20 | 0.00 | - | 4 | 0 | 30.54% |
| SPXW240701C05120000 | 2024-06-14 5:44AM EDT | 2024-07-01 | 305.67 | 361.40 | 368.70 | 0.00 | - | 1 | 12 | 27.86% |
| SPXW240702C05120000 | 2024-06-07 9:40AM EDT | 2024-07-02 | 240.95 | 362.40 | 370.00 | 0.00 | - | 1 | 0 | 27.54% |
| SPXW240703C05120000 | 2024-06-14 9:55AM EDT | 2024-07-03 | 314.75 | 364.20 | 371.60 | 0.00 | - | - | 0 | 27.39% |
| SPXW240705C05120000 | 2024-06-14 9:44AM EDT | 2024-07-05 | 317.07 | 366.40 | 374.00 | 0.00 | - | - | 0 | 26.81% |
| SPXW240710C05120000 | 2024-06-12 10:28AM EDT | 2024-07-10 | 348.50 | 369.30 | 376.60 | 0.00 | - | - | 0 | 24.61% |
| SPXW240712C05120000 | 2024-06-12 2:21PM EDT | 2024-07-12 | 339.58 | 373.90 | 381.50 | 0.00 | - | - | 0 | 25.14% |
| SPX240719C05120000 | 2024-06-12 9:46AM EDT | 2024-07-19 | 348.99 | 381.00 | 388.30 | 0.00 | - | 1 | 314 | 23.97% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 2024-07-31 | 213.99 | 348.40 | 366.50 | 0.00 | - | 6 | 59 | 15.05% |
| SPXW240816C05120000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 222.60 | 293.80 | 316.30 | 0.00 | - | 5 | 160 | 0.00% |
| SPXW240830C05120000 | 2024-06-12 10:32AM EDT | 2024-08-30 | 405.99 | 429.30 | 437.50 | 0.00 | - | 140 | 109 | 22.77% |
| SPX240920C05120000 | 2024-05-17 9:57AM EDT | 2024-09-20 | 323.38 | 414.20 | 418.30 | 0.00 | - | 50 | 51 | 17.83% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 227.35 | 300.10 | 324.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW241018C05120000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 355.95 | 439.40 | 456.70 | 0.00 | - | 10 | 10 | 19.56% |
| SPXW241031C05120000 | 2024-05-14 12:28PM EDT | 2024-10-31 | 316.04 | 449.00 | 457.40 | 0.00 | - | - | 1 | 18.66% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05120000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 42.87% |
| SPXW240620P05120000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.20 | 0.00 | - | 103 | 0 | 28.32% |
| SPXW240621P05120000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.40 | 0.00 | - | 4,610 | 965 | 26.55% |
| SPXW240624P05120000 | 2024-06-17 3:51PM EDT | 2024-06-24 | 0.65 | 0.45 | 0.50 | 0.00 | - | 51 | 0 | 20.63% |
| SPXW240625P05120000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 0.75 | 0.55 | 0.65 | 0.00 | - | 32 | 49 | 19.97% |
| SPXW240626P05120000 | 2024-06-17 2:30PM EDT | 2024-06-26 | 1.00 | 0.75 | 0.85 | 0.00 | - | 48 | 880 | 19.53% |
| SPXW240627P05120000 | 2024-06-13 2:57PM EDT | 2024-06-27 | 1.92 | 1.00 | 1.10 | 0.00 | - | 11 | 26 | 19.23% |
| SPXW240628P05120000 | 2024-06-17 1:29PM EDT | 2024-06-28 | 1.70 | 1.40 | 1.50 | 0.00 | - | 22 | 0 | 19.22% |
| SPXW240701P05120000 | 2024-06-17 2:35PM EDT | 2024-07-01 | 1.81 | 1.70 | 1.85 | 0.00 | - | 4 | 862 | 17.62% |
| SPXW240702P05120000 | 2024-06-13 10:29AM EDT | 2024-07-02 | 3.70 | 2.00 | 2.15 | 0.00 | - | 10 | 0 | 17.46% |
| SPXW240703P05120000 | 2024-06-13 9:40AM EDT | 2024-07-03 | 3.25 | 2.20 | 2.30 | 0.00 | - | 1 | 106 | 17.10% |
| SPXW240705P05120000 | 2024-06-18 3:18AM EDT | 2024-07-05 | 2.93 | 2.75 | 2.90 | +0.03 | +1.03% | 2 | 194 | 16.80% |
| SPXW240708P05120000 | 2024-06-13 10:51AM EDT | 2024-07-08 | 5.10 | 3.10 | 3.30 | 0.00 | - | 17 | 54 | 15.93% |
| SPXW240709P05120000 | 2024-06-13 11:00AM EDT | 2024-07-09 | 5.68 | 3.50 | 3.70 | 0.00 | - | 5 | 13 | 15.91% |
| SPXW240710P05120000 | 2024-06-13 10:51AM EDT | 2024-07-10 | 6.10 | 3.90 | 4.10 | 0.00 | - | 12 | 0 | 15.87% |
| SPXW240712P05120000 | 2024-06-17 12:25PM EDT | 2024-07-12 | 6.10 | 5.10 | 5.30 | 0.00 | - | 9 | 0 | 16.04% |
| SPXW240719P05120000 | 2024-06-17 3:23PM EDT | 2024-07-19 | 7.08 | 7.40 | 7.50 | 0.00 | - | 52 | 265 | 15.31% |
| SPXW240726P05120000 | 2024-06-17 1:59PM EDT | 2024-07-26 | 9.80 | 10.10 | 10.30 | 0.00 | - | 1 | 0 | 14.98% |
| SPXW240731P05120000 | 2024-06-17 2:01PM EDT | 2024-07-31 | 11.90 | 12.40 | 12.60 | 0.00 | - | 35 | 73 | 14.86% |
| SPX240816P05120000 | 2024-06-17 12:47PM EDT | 2024-08-16 | 20.20 | 19.40 | 19.90 | 0.00 | - | 56 | 0 | 14.50% |
| SPXW240830P05120000 | 2024-06-17 10:20AM EDT | 2024-08-30 | 30.74 | 26.10 | 26.40 | 0.00 | - | 5 | 0 | 14.29% |
| SPXW240920P05120000 | 2024-06-17 3:58PM EDT | 2024-09-20 | 36.20 | 36.00 | 36.20 | 0.00 | - | 1 | 0 | 14.08% |
| SPXW240930P05120000 | 2024-06-17 2:42PM EDT | 2024-09-30 | 38.76 | 39.50 | 39.90 | 0.00 | - | 9 | 0 | 13.89% |
| SPX241018P05120000 | 2024-06-13 2:18PM EDT | 2024-10-18 | 50.46 | 47.60 | 48.40 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW241031P05120000 | 2024-06-13 12:29PM EDT | 2024-10-31 | 61.19 | 53.10 | 53.60 | 0.00 | - | 4 | 100 | 13.73% |
| SPX241115P05120000 | 2024-06-13 3:55PM EDT | 2024-11-15 | 65.10 | 63.50 | 64.40 | 0.00 | - | 19 | 27 | 14.09% |
| SPXW241129P05120000 | 2024-06-10 2:37PM EDT | 2024-11-29 | 85.70 | 68.90 | 69.60 | 0.00 | - | 17 | 18 | 13.96% |
| SPXW241231P05120000 | 2024-06-14 3:59PM EDT | 2024-12-31 | 87.82 | 80.50 | 81.40 | 0.00 | - | 2 | 6 | 13.74% |
© 2024 Yahoo. All rights reserved.