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
65,224.61 -648.13 (-0.98%) 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:5125.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05125000 | 2024-06-13 9:53AM EDT | 2024-06-18 | 306.85 | 344.70 | 352.90 | 0.00 | - | 94 | 95 | 54.79% |
| SPXW240620C05125000 | 2024-06-17 1:24PM EDT | 2024-06-20 | 345.13 | 346.50 | 354.90 | 0.00 | - | 1 | 9 | 48.12% |
| SPXW240621C05125000 | 2024-06-14 2:38PM EDT | 2024-06-21 | 302.75 | 348.90 | 357.20 | 0.00 | - | 4 | 153 | 44.67% |
| SPXW240624C05125000 | 2024-06-12 9:34AM EDT | 2024-06-24 | 303.32 | 348.20 | 356.50 | 0.00 | - | 1 | 11 | 33.11% |
| SPXW240625C05125000 | 2024-05-23 10:44AM EDT | 2024-06-25 | 222.56 | 349.10 | 357.50 | 0.00 | - | - | 2 | 31.84% |
| SPXW240626C05125000 | 2024-06-17 10:45AM EDT | 2024-06-26 | 314.65 | 350.60 | 357.90 | 0.00 | - | 1 | 11 | 30.33% |
| SPXW240627C05125000 | 2024-06-10 9:42AM EDT | 2024-06-27 | 228.71 | 351.50 | 358.90 | 0.00 | - | - | 3 | 29.50% |
| SPXW240628C05125000 | 2024-06-07 3:34PM EDT | 2024-06-28 | 249.24 | 355.20 | 361.70 | 0.00 | - | 1 | 699 | 29.91% |
| SPXW240701C05125000 | 2024-06-17 2:46PM EDT | 2024-07-01 | 368.62 | 356.70 | 363.20 | 0.00 | - | 1 | 1 | 27.30% |
| SPXW240702C05125000 | 2024-05-30 11:10AM EDT | 2024-07-02 | 171.45 | 356.50 | 363.80 | 0.00 | - | 4 | 2 | 26.67% |
| SPXW240705C05125000 | 2024-06-14 3:50PM EDT | 2024-07-05 | 318.26 | 361.00 | 368.20 | 0.00 | - | 1 | 42 | 26.21% |
| SPXW240708C05125000 | 2024-06-17 3:15PM EDT | 2024-07-08 | 377.33 | 362.90 | 369.40 | 0.00 | - | 10 | 18 | 24.71% |
| SPXW240712C05125000 | 2024-06-11 9:36AM EDT | 2024-07-12 | 254.05 | 368.00 | 375.30 | 0.00 | - | 1 | 4 | 24.53% |
| SPX240719C05125000 | 2024-06-14 11:02AM EDT | 2024-07-19 | 326.04 | 375.10 | 382.40 | 0.00 | - | 1 | 900 | 23.52% |
| SPXW240731C05125000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 390.95 | 388.40 | 395.70 | 0.00 | - | 2 | 155 | 22.74% |
| SPXW240816C05125000 | 2024-06-17 3:58PM EDT | 2024-08-16 | 412.70 | 407.00 | 414.40 | 0.00 | - | 1 | 108 | 22.42% |
| SPXW240830C05125000 | 2024-06-07 10:35AM EDT | 2024-08-30 | 327.26 | 423.90 | 431.80 | 0.00 | - | 1 | 53 | 22.50% |
| SPXW240920C05125000 | 2024-06-12 9:30AM EDT | 2024-09-20 | 403.25 | 444.70 | 455.60 | 0.00 | - | 3 | 31 | 22.52% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 2024-09-30 | 260.46 | 339.60 | 358.00 | 0.00 | - | 2 | 143 | 8.88% |
| SPX241018C05125000 | 2024-06-13 12:08PM EDT | 2024-10-18 | 426.50 | 479.10 | 482.70 | 0.00 | - | 50 | 1,575 | 22.35% |
| SPXW241031C05125000 | 2024-06-04 2:20PM EDT | 2024-10-31 | 346.45 | 488.40 | 499.30 | 0.00 | - | 2 | 9 | 22.71% |
| SPX241115C05125000 | 2024-06-17 10:40AM EDT | 2024-11-15 | 475.70 | 511.40 | 516.40 | 0.00 | - | 2 | 531 | 22.95% |
| SPX241220C05125000 | 2024-06-12 12:59PM EDT | 2024-12-20 | 510.20 | 545.80 | 549.10 | 0.00 | - | 4 | 5,508 | 23.05% |
| SPXW241231C05125000 | 2024-06-17 11:10AM EDT | 2024-12-31 | 527.11 | 556.50 | 558.20 | 0.00 | - | 4 | 315 | 23.04% |
| SPX250117C05125000 | 2024-06-12 12:59PM EDT | 2025-01-17 | 538.96 | 574.70 | 577.90 | 0.00 | - | 4 | 2,343 | 23.41% |
| SPX250221C05125000 | 2024-06-03 10:37AM EDT | 2025-02-21 | 458.00 | 605.10 | 609.70 | 0.00 | - | 2 | 711 | 23.65% |
| SPX250321C05125000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 640.93 | 630.20 | 634.50 | 0.00 | - | 36 | 738 | 23.85% |
| SPXW250331C05125000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 648.78 | 620.50 | 660.90 | 0.00 | - | 36 | 21 | 24.92% |
| SPX250417C05125000 | 2024-05-31 10:38AM EDT | 2025-04-17 | 463.86 | 655.30 | 660.30 | 0.00 | - | 5 | 966 | 24.18% |
| SPX250516C05125000 | 2024-06-05 3:52PM EDT | 2025-05-16 | 585.05 | 679.00 | 686.30 | 0.00 | - | 2 | 4 | 24.45% |
| SPX250620C05125000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 715.34 | 706.60 | 712.80 | 0.00 | - | 6 | 477 | 24.57% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05125000 | 2024-06-17 3:57PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 218 | 380 | 42.29% |
| SPXW240620P05125000 | 2024-06-18 3:40AM EDT | 2024-06-20 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 2 | 301 | 27.95% |
| SPXW240621P05125000 | 2024-06-17 4:04PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.40 | 0.00 | - | 75 | 3,341 | 26.21% |
| SPXW240624P05125000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.60 | 0.45 | 0.50 | 0.00 | - | 48 | 575 | 20.37% |
| SPXW240625P05125000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.85 | 0.60 | 0.70 | 0.00 | - | 16 | 78 | 19.91% |
| SPXW240626P05125000 | 2024-06-14 10:58AM EDT | 2024-06-26 | 2.20 | 0.80 | 0.90 | 0.00 | - | 15 | 192 | 19.44% |
| SPXW240627P05125000 | 2024-06-14 11:28AM EDT | 2024-06-27 | 2.60 | 1.00 | 1.15 | 0.00 | - | 2 | 53 | 19.11% |
| SPXW240628P05125000 | 2024-06-17 3:43PM EDT | 2024-06-28 | 1.60 | 1.40 | 1.55 | 0.00 | - | 41 | 2,931 | 19.08% |
| SPXW240701P05125000 | 2024-06-17 3:31PM EDT | 2024-07-01 | 1.85 | 1.75 | 1.90 | 0.00 | - | 3 | 725 | 17.48% |
| SPXW240702P05125000 | 2024-06-17 9:47AM EDT | 2024-07-02 | 3.72 | 2.05 | 2.15 | 0.00 | - | 1 | 77 | 17.24% |
| SPXW240703P05125000 | 2024-06-17 9:30AM EDT | 2024-07-03 | 4.04 | 2.20 | 2.40 | 0.00 | - | 1 | 294 | 17.01% |
| SPXW240705P05125000 | 2024-06-17 2:07PM EDT | 2024-07-05 | 2.78 | 2.85 | 2.95 | 0.00 | - | 32 | 1,352 | 16.65% |
| SPXW240708P05125000 | 2024-06-13 12:21PM EDT | 2024-07-08 | 5.72 | 3.20 | 3.40 | 0.00 | - | 2 | 17 | 15.83% |
| SPXW240709P05125000 | 2024-06-17 3:57PM EDT | 2024-07-09 | 3.75 | 3.60 | 3.80 | 0.00 | - | 181 | 193 | 15.80% |
| SPXW240710P05125000 | 2024-06-13 3:57PM EDT | 2024-07-10 | 4.77 | 3.90 | 4.20 | 0.00 | - | 2 | 194 | 15.76% |
| SPXW240711P05125000 | 2024-06-17 9:30AM EDT | 2024-07-11 | 7.70 | 4.80 | 5.00 | 0.00 | - | 3 | 75 | 15.99% |
| SPXW240712P05125000 | 2024-06-17 3:23PM EDT | 2024-07-12 | 5.11 | 5.30 | 5.40 | 0.00 | - | 23 | 395 | 15.92% |
| SPXW240715P05125000 | 2024-06-17 9:39AM EDT | 2024-07-15 | 8.65 | 5.70 | 6.00 | 0.00 | - | 6 | 110 | 15.39% |
| SPXW240717P05125000 | 2024-06-17 3:53PM EDT | 2024-07-17 | 6.80 | 6.60 | 6.90 | 0.00 | - | 1 | 12 | 15.34% |
| SPXW240718P05125000 | 2024-06-17 9:43AM EDT | 2024-07-18 | 10.43 | 7.10 | 7.30 | 0.00 | - | 3 | 3 | 15.28% |
| SPXW240719P05125000 | 2024-06-17 2:10PM EDT | 2024-07-19 | 7.20 | 7.50 | 7.70 | 0.00 | - | 14 | 2,163 | 15.23% |
| SPXW240726P05125000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 10.53 | 10.30 | 10.50 | 0.00 | - | 42 | 96 | 14.88% |
| SPXW240731P05125000 | 2024-06-17 3:56PM EDT | 2024-07-31 | 12.85 | 12.70 | 12.90 | 0.00 | - | 72 | 380 | 14.79% |
| SPXW240802P05125000 | 2024-06-17 3:54PM EDT | 2024-08-02 | 14.25 | 14.00 | 14.30 | 0.00 | - | 18,343 | 18,386 | 14.88% |
| SPXW240809P05125000 | 2024-06-17 2:04PM EDT | 2024-08-09 | 16.06 | 16.90 | 17.20 | 0.00 | - | 5 | 54 | 14.61% |
| SPX240816P05125000 | 2024-06-17 1:12PM EDT | 2024-08-16 | 20.60 | 19.80 | 20.30 | 0.00 | - | 5 | 2,585 | 14.44% |
| SPXW240830P05125000 | 2024-06-17 10:30AM EDT | 2024-08-30 | 31.81 | 26.60 | 26.90 | 0.00 | - | 20 | 380 | 14.23% |
| SPX240920P05125000 | 2024-06-17 3:15PM EDT | 2024-09-20 | 35.10 | 36.00 | 36.50 | 0.00 | - | 774 | 2,966 | 13.99% |
| SPXW240930P05125000 | 2024-06-13 12:25PM EDT | 2024-09-30 | 46.94 | 40.10 | 40.60 | 0.00 | - | 1 | 1,260 | 13.85% |
| SPX241018P05125000 | 2024-06-17 2:34PM EDT | 2024-10-18 | 47.00 | 48.40 | 49.10 | 0.00 | - | 7 | 2,045 | 13.80% |
| SPXW241031P05125000 | 2024-06-14 2:38AM EDT | 2024-10-31 | 55.30 | 53.80 | 54.40 | 0.00 | - | 1 | 18 | 13.69% |
| SPX241115P05125000 | 2024-06-17 2:29PM EDT | 2024-11-15 | 62.85 | 64.40 | 65.20 | 0.00 | - | 10 | 1,896 | 14.05% |
| SPXW241129P05125000 | 2024-06-12 3:18PM EDT | 2024-11-29 | 69.22 | 69.70 | 70.40 | 0.00 | - | 10 | 28 | 13.92% |
| SPX241220P05125000 | 2024-06-17 3:32PM EDT | 2024-12-20 | 76.44 | 78.60 | 79.20 | 0.00 | - | 414 | 2,326 | 13.85% |
| SPXW241231P05125000 | 2024-06-17 11:10AM EDT | 2024-12-31 | 86.46 | 81.40 | 82.10 | 0.00 | - | 4 | 350 | 13.69% |
| SPX250117P05125000 | 2024-06-17 3:55PM EDT | 2025-01-17 | 86.94 | 87.00 | 87.80 | 0.00 | - | 2 | 1,060 | 13.57% |
| SPX250221P05125000 | 2024-06-17 2:28PM EDT | 2025-02-21 | 97.87 | 99.50 | 100.50 | 0.00 | - | 7 | 4,233 | 13.46% |
| SPX250321P05125000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 110.30 | 110.40 | 111.50 | 0.00 | - | 3 | 1,277 | 13.47% |
| SPXW250331P05125000 | 2024-06-05 3:51PM EDT | 2025-03-31 | 136.45 | 113.70 | 114.90 | 0.00 | - | 4 | 14 | 13.44% |
| SPX250417P05125000 | 2024-06-17 11:15AM EDT | 2025-04-17 | 126.04 | 119.00 | 121.00 | 0.00 | - | 8 | 83 | 13.43% |
| SPX250516P05125000 | 2024-06-13 1:38PM EDT | 2025-05-16 | 137.20 | 129.20 | 130.80 | 0.00 | - | 1 | 821 | 13.39% |
| SPX250620P05125000 | 2024-06-12 9:53AM EDT | 2025-06-20 | 145.18 | 140.40 | 141.70 | 0.00 | - | 2 | 0 | 13.32% |
© 2024 Yahoo. All rights reserved.