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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5135.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05135000 | 2024-06-11 9:46AM EDT | 2024-06-21 | 212.10 | 339.70 | 348.20 | 0.00 | - | 1 | 0 | 44.82% |
| SPXW240624C05135000 | 2024-06-14 10:01AM EDT | 2024-06-24 | 285.59 | 341.10 | 349.50 | 0.00 | - | 1 | 0 | 34.97% |
| SPXW240625C05135000 | 2024-06-17 12:36PM EDT | 2024-06-25 | 329.67 | 342.00 | 350.40 | 0.00 | - | 10 | 0 | 33.38% |
| SPXW240628C05135000 | 2024-06-12 11:52AM EDT | 2024-06-28 | 312.87 | 346.70 | 354.30 | 0.00 | - | 11 | 0 | 30.76% |
| SPXW240705C05135000 | 2024-06-06 10:11AM EDT | 2024-07-05 | 254.53 | 353.60 | 360.70 | 0.00 | - | 1 | 0 | 26.64% |
| SPXW240719C05135000 | 2024-06-14 2:38PM EDT | 2024-07-19 | 323.40 | 368.40 | 375.70 | 0.00 | - | 41 | 0 | 23.87% |
| SPXW240731C05135000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 381.52 | 381.80 | 389.10 | 0.00 | - | 2 | 0 | 22.97% |
| SPX240816C05135000 | 2024-06-03 12:13PM EDT | 2024-08-16 | 229.00 | 400.20 | 407.60 | 0.00 | - | 20 | 0 | 22.52% |
| SPXW240830C05135000 | 2024-05-31 11:59AM EDT | 2024-08-30 | 212.85 | 416.80 | 424.50 | 0.00 | - | 2 | 0 | 22.49% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05135000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 0 | 41.21% |
| SPXW240620P05135000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.30 | 0.15 | 0.25 | 0.00 | - | 17 | 0 | 27.88% |
| SPX240621P05135000 | 2024-06-17 9:55AM EDT | 2024-06-21 | 0.90 | 0.35 | 0.45 | 0.00 | - | 83 | 0 | 25.90% |
| SPXW240624P05135000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.65 | 0.45 | 0.55 | 0.00 | - | 92 | 0 | 20.08% |
| SPXW240625P05135000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.85 | 0.60 | 0.70 | 0.00 | - | 7 | 0 | 19.40% |
| SPXW240626P05135000 | 2024-06-13 9:32AM EDT | 2024-06-26 | 1.90 | 0.80 | 0.90 | 0.00 | - | 9 | 77 | 18.94% |
| SPXW240627P05135000 | 2024-06-17 2:53PM EDT | 2024-06-27 | 1.32 | 1.05 | 1.15 | 0.00 | - | 3 | 47 | 18.62% |
| SPXW240628P05135000 | 2024-06-17 11:26AM EDT | 2024-06-28 | 2.19 | 1.45 | 1.55 | 0.00 | - | 48 | 497 | 18.60% |
| SPXW240701P05135000 | 2024-06-17 3:45PM EDT | 2024-07-01 | 2.00 | 1.85 | 1.95 | 0.00 | - | 1 | 0 | 17.12% |
| SPXW240702P05135000 | 2024-06-14 12:35PM EDT | 2024-07-02 | 4.30 | 2.15 | 2.25 | 0.00 | - | - | 0 | 16.95% |
| SPXW240703P05135000 | 2024-06-13 9:55AM EDT | 2024-07-03 | 3.72 | 2.30 | 2.45 | 0.00 | - | 1 | 0 | 16.66% |
| SPXW240705P05135000 | 2024-06-17 2:17PM EDT | 2024-07-05 | 2.95 | 2.90 | 3.10 | 0.00 | - | 20 | 0 | 16.39% |
| SPXW240710P05135000 | 2024-06-14 10:16AM EDT | 2024-07-10 | 7.61 | 4.10 | 4.30 | 0.00 | - | 2 | 0 | 15.45% |
| SPXW240712P05135000 | 2024-06-14 10:26AM EDT | 2024-07-12 | 9.18 | 5.40 | 5.60 | 0.00 | - | 2 | 0 | 15.67% |
| SPX240719P05135000 | 2024-06-17 3:04PM EDT | 2024-07-19 | 7.66 | 7.50 | 7.80 | 0.00 | - | 2 | 0 | 14.93% |
| SPXW240731P05135000 | 2024-06-17 3:57PM EDT | 2024-07-31 | 13.40 | 13.00 | 13.30 | 0.00 | - | 1 | 0 | 14.59% |
| SPXW240816P05135000 | 2024-06-17 10:05AM EDT | 2024-08-16 | 26.30 | 20.80 | 21.10 | 0.00 | - | 41 | 0 | 14.31% |
| SPXW240830P05135000 | 2024-06-14 9:50AM EDT | 2024-08-30 | 32.80 | 27.10 | 27.60 | 0.00 | - | 24 | 0 | 14.07% |
| SPX240920P05135000 | 2024-06-17 10:27AM EDT | 2024-09-20 | 43.05 | 36.90 | 37.30 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW240930P05135000 | 2024-06-11 2:06PM EDT | 2024-09-30 | 56.25 | 40.80 | 41.40 | 0.00 | - | 1 | 0 | 13.70% |
© 2024 Yahoo. All rights reserved.