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 -29.38 (-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:5130.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C05130000 | 2024-06-14 2:11PM EDT | 2024-06-20 | 293.31 | 341.40 | 349.70 | 0.00 | - | - | 0 | 47.24% |
| SPX240621C05130000 | 2024-06-12 3:26PM EDT | 2024-06-21 | 301.64 | 343.80 | 352.30 | 0.00 | - | 6 | 4,669 | 44.28% |
| SPXW240624C05130000 | 2024-06-12 11:16AM EDT | 2024-06-24 | 313.63 | 344.20 | 352.60 | 0.00 | - | 3 | 0 | 33.74% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 199.65 | 284.70 | 298.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C05130000 | 2024-06-12 11:52AM EDT | 2024-06-28 | 317.85 | 349.90 | 357.50 | 0.00 | - | 11 | 0 | 30.07% |
| SPXW240701C05130000 | 2024-06-14 10:42AM EDT | 2024-07-01 | 290.98 | 351.30 | 359.00 | 0.00 | - | 1 | 0 | 27.41% |
| SPXW240705C05130000 | 2024-06-14 12:35PM EDT | 2024-07-05 | 308.21 | 356.40 | 364.10 | 0.00 | - | 2 | 0 | 26.30% |
| SPXW240708C05130000 | 2024-06-17 3:15PM EDT | 2024-07-08 | 372.38 | 357.70 | 365.30 | 0.00 | - | 10 | 0 | 24.78% |
| SPXW240710C05130000 | 2024-06-12 10:01AM EDT | 2024-07-10 | 326.85 | 359.50 | 367.00 | 0.00 | - | - | 0 | 24.25% |
| SPXW240712C05130000 | 2024-06-11 9:42AM EDT | 2024-07-12 | 248.75 | 364.20 | 371.70 | 0.00 | - | - | 0 | 24.70% |
| SPX240719C05130000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 380.80 | 371.30 | 378.60 | 0.00 | - | 10 | 338 | 23.59% |
| SPXW240731C05130000 | 2024-06-03 2:11PM EDT | 2024-07-31 | 217.00 | 384.70 | 392.30 | 0.00 | - | 10 | 24 | 22.84% |
| SPXW240816C05130000 | 2024-05-31 1:50PM EDT | 2024-08-16 | 207.70 | 403.30 | 410.90 | 0.00 | - | 2 | 33 | 22.46% |
| SPXW240830C05130000 | 2024-06-03 1:54PM EDT | 2024-08-30 | 252.69 | 420.20 | 428.40 | 0.00 | - | 3 | 0 | 22.53% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 255.00 | 325.70 | 343.80 | 0.00 | - | 2 | 128 | 5.37% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 221.00 | 292.40 | 316.80 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW241018C05130000 | 2024-06-10 1:31PM EDT | 2024-10-18 | 372.83 | 473.20 | 481.50 | 0.00 | - | 2 | 0 | 22.55% |
| SPXW241031C05130000 | 2024-06-03 3:11PM EDT | 2024-10-31 | 326.65 | 484.60 | 496.10 | 0.00 | - | 2 | 2 | 22.72% |
| SPXW241231C05130000 | 2024-06-10 1:31PM EDT | 2024-12-31 | 452.83 | 548.60 | 559.80 | 0.00 | - | - | 1 | 23.36% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05130000 | 2024-06-17 3:54PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 18 | 343 | 41.80% |
| SPXW240620P05130000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.20 | 0.00 | - | 4 | 0 | 27.59% |
| SPXW240621P05130000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.55 | 0.35 | 0.40 | 0.00 | - | 228 | 630 | 25.87% |
| SPXW240624P05130000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.65 | 0.45 | 0.55 | 0.00 | - | 45 | 96 | 20.35% |
| SPXW240625P05130000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.85 | 0.60 | 0.70 | 0.00 | - | 4 | 67 | 19.65% |
| SPXW240626P05130000 | 2024-06-13 10:48AM EDT | 2024-06-26 | 2.20 | 0.80 | 0.90 | 0.00 | - | 23 | 0 | 19.19% |
| SPXW240627P05130000 | 2024-06-17 2:38PM EDT | 2024-06-27 | 1.24 | 1.05 | 1.15 | 0.00 | - | 41 | 77 | 18.87% |
| SPXW240628P05130000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 1.59 | 1.45 | 1.55 | 0.00 | - | 101 | 267 | 18.84% |
| SPXW240701P05130000 | 2024-06-17 3:54PM EDT | 2024-07-01 | 2.00 | 1.80 | 1.95 | 0.00 | - | 3 | 143 | 17.34% |
| SPXW240702P05130000 | 2024-06-14 9:58AM EDT | 2024-07-02 | 3.90 | 2.10 | 2.25 | 0.00 | - | 3 | 0 | 17.16% |
| SPXW240703P05130000 | 2024-06-17 4:11PM EDT | 2024-07-03 | 2.50 | 2.30 | 2.40 | 0.00 | - | 4 | 8 | 16.81% |
| SPXW240705P05130000 | 2024-06-17 3:11PM EDT | 2024-07-05 | 3.00 | 2.90 | 3.00 | 0.00 | - | 63 | 1,019 | 16.49% |
| SPXW240708P05130000 | 2024-06-07 3:54PM EDT | 2024-07-08 | 11.90 | 3.30 | 3.40 | 0.00 | - | 93 | 0 | 15.63% |
| SPXW240709P05130000 | 2024-06-17 1:09PM EDT | 2024-07-09 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 10 | 15.69% |
| SPXW240712P05130000 | 2024-06-17 2:52PM EDT | 2024-07-12 | 5.45 | 5.40 | 5.50 | 0.00 | - | 3 | 135 | 15.79% |
| SPXW240719P05130000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 7.73 | 7.60 | 7.90 | 0.00 | - | 23 | 266 | 15.15% |
| SPXW240726P05130000 | 2024-06-14 11:22AM EDT | 2024-07-26 | 15.80 | 10.50 | 10.70 | 0.00 | - | 4 | 0 | 14.79% |
| SPXW240731P05130000 | 2024-06-14 3:51PM EDT | 2024-07-31 | 17.15 | 12.90 | 13.10 | 0.00 | - | 78 | 4,339 | 14.69% |
| SPXW240802P05130000 | 2024-06-17 3:54PM EDT | 2024-08-02 | 14.50 | 14.20 | 14.50 | 0.00 | - | 2 | 0 | 14.77% |
| SPX240816P05130000 | 2024-06-14 9:43AM EDT | 2024-08-16 | 24.96 | 20.10 | 20.60 | 0.00 | - | 2 | 0 | 14.35% |
| SPXW240830P05130000 | 2024-06-13 12:01PM EDT | 2024-08-30 | 31.73 | 26.90 | 27.20 | 0.00 | - | 8 | 1,474 | 14.14% |
| SPXW240920P05130000 | 2024-06-13 10:34AM EDT | 2024-09-20 | 42.00 | 36.90 | 37.20 | 0.00 | - | 16 | 0 | 13.96% |
| SPXW240930P05130000 | 2024-06-12 9:32AM EDT | 2024-09-30 | 43.80 | 40.50 | 40.90 | 0.00 | - | 4 | 0 | 13.76% |
| SPX241018P05130000 | 2024-05-23 11:50AM EDT | 2024-10-18 | 74.80 | 48.80 | 49.50 | 0.00 | - | 36 | 0 | 13.72% |
| SPXW241031P05130000 | 2024-05-24 11:18AM EDT | 2024-10-31 | 81.82 | 54.10 | 54.80 | 0.00 | - | 4 | 89 | 13.61% |
| SPX241115P05130000 | 2024-06-10 11:12AM EDT | 2024-11-15 | 84.70 | 64.90 | 65.70 | 0.00 | - | 3 | 7 | 13.98% |
| SPXW241129P05130000 | 2024-06-07 3:56PM EDT | 2024-11-29 | 88.60 | 70.20 | 71.00 | 0.00 | - | 3 | 17 | 13.86% |
© 2024 Yahoo. All rights reserved.