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
1,360.71 -28.70 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5140.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05140000 | 2024-06-14 2:16PM EDT | 2024-06-18 | 280.23 | 331.90 | 340.30 | 0.00 | - | 50 | 0 | 67.68% |
| SPXW240620C05140000 | 2024-06-17 2:25PM EDT | 2024-06-20 | 344.55 | 332.70 | 341.10 | 0.00 | - | 1 | 0 | 48.27% |
| SPXW240621C05140000 | 2024-06-13 3:15PM EDT | 2024-06-21 | 296.07 | 334.60 | 343.10 | 0.00 | - | 4 | 0 | 44.19% |
| SPXW240624C05140000 | 2024-06-17 12:19PM EDT | 2024-06-24 | 311.35 | 336.10 | 344.60 | 0.00 | - | 10 | 4 | 34.65% |
| SPXW240625C05140000 | 2024-06-17 12:36PM EDT | 2024-06-25 | 324.63 | 336.40 | 344.70 | 0.00 | - | 10 | 0 | 32.49% |
| SPXW240626C05140000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 230.83 | 338.60 | 345.80 | 0.00 | - | 1 | 0 | 31.39% |
| SPXW240627C05140000 | 2024-05-30 10:00AM EDT | 2024-06-27 | 160.17 | 339.60 | 346.70 | 0.00 | - | 1 | 0 | 30.35% |
| SPXW240628C05140000 | 2024-06-13 10:18AM EDT | 2024-06-28 | 294.49 | 341.90 | 349.10 | 0.00 | - | 1 | 0 | 30.31% |
| SPXW240701C05140000 | 2024-06-13 11:03AM EDT | 2024-07-01 | 285.18 | 343.50 | 350.60 | 0.00 | - | 1 | 0 | 27.59% |
| SPXW240705C05140000 | 2024-06-14 9:45AM EDT | 2024-07-05 | 297.85 | 348.40 | 356.10 | 0.00 | - | 1 | 0 | 26.51% |
| SPXW240710C05140000 | 2024-06-12 10:29AM EDT | 2024-07-10 | 328.85 | 351.40 | 359.00 | 0.00 | - | - | 1 | 24.39% |
| SPXW240712C05140000 | 2024-06-14 9:42AM EDT | 2024-07-12 | 307.75 | 356.00 | 363.40 | 0.00 | - | 1 | 0 | 24.70% |
| SPX240719C05140000 | 2024-06-12 9:48AM EDT | 2024-07-19 | 330.15 | 363.00 | 370.20 | 0.00 | - | 1 | 0 | 23.52% |
| SPXW240731C05140000 | 2024-06-14 1:33PM EDT | 2024-07-31 | 335.83 | 377.00 | 384.40 | 0.00 | - | 2 | 0 | 22.82% |
| SPX240816C05140000 | 2024-06-03 1:11PM EDT | 2024-08-16 | 210.00 | 395.40 | 402.60 | 0.00 | - | 20 | 0 | 22.33% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 2024-08-30 | 237.00 | 365.70 | 371.20 | 0.00 | - | 4 | 30 | 15.61% |
| SPXW240920C05140000 | 2024-06-13 9:33AM EDT | 2024-09-20 | 399.25 | 433.80 | 445.00 | 0.00 | - | 1 | 0 | 22.50% |
| SPXW240930C05140000 | 2024-05-31 2:55PM EDT | 2024-09-30 | 253.14 | 442.70 | 453.60 | 0.00 | - | 1 | 0 | 22.28% |
| SPX241018C05140000 | 2024-06-05 12:36PM EDT | 2024-10-18 | 354.43 | 465.70 | 474.10 | 0.00 | - | 2 | 0 | 22.48% |
| SPXW241031C05140000 | 2024-06-17 10:48AM EDT | 2024-10-31 | 444.40 | 477.80 | 488.90 | 0.00 | - | 1 | 0 | 22.66% |
| SPX241115C05140000 | 2024-05-31 9:57AM EDT | 2024-11-15 | 323.87 | 498.40 | 509.20 | 0.00 | - | 4 | 0 | 23.15% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05140000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 0 | 40.63% |
| SPXW240620P05140000 | 2024-06-17 12:47PM EDT | 2024-06-20 | 0.40 | 0.15 | 0.25 | 0.00 | - | 18 | 118 | 27.52% |
| SPXW240621P05140000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.52 | 0.35 | 0.45 | 0.00 | - | 97 | 0 | 25.55% |
| SPXW240624P05140000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.65 | 0.45 | 0.55 | 0.00 | - | 37 | 0 | 19.81% |
| SPXW240625P05140000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.90 | 0.60 | 0.70 | 0.00 | - | 3 | 0 | 19.14% |
| SPXW240626P05140000 | 2024-06-13 3:34PM EDT | 2024-06-26 | 1.72 | 0.80 | 0.90 | 0.00 | - | 2 | 0 | 18.69% |
| SPXW240627P05140000 | 2024-06-14 10:57AM EDT | 2024-06-27 | 2.85 | 1.10 | 1.20 | 0.00 | - | 1 | 0 | 18.50% |
| SPXW240628P05140000 | 2024-06-18 3:00AM EDT | 2024-06-28 | 1.60 | 1.50 | 1.60 | -0.09 | -5.33% | 50 | 0 | 18.45% |
| SPXW240701P05140000 | 2024-06-17 1:32PM EDT | 2024-07-01 | 2.15 | 1.85 | 2.00 | 0.00 | - | 180 | 0 | 16.97% |
| SPXW240702P05140000 | 2024-06-17 1:16PM EDT | 2024-07-02 | 2.53 | 2.20 | 2.30 | 0.00 | - | 1 | 0 | 16.80% |
| SPXW240703P05140000 | 2024-06-17 9:55AM EDT | 2024-07-03 | 4.44 | 2.35 | 2.50 | 0.00 | - | 2 | 0 | 16.50% |
| SPXW240705P05140000 | 2024-06-17 2:36PM EDT | 2024-07-05 | 2.96 | 3.00 | 3.10 | 0.00 | - | 6 | 0 | 16.19% |
| SPXW240708P05140000 | 2024-06-17 12:46PM EDT | 2024-07-08 | 3.90 | 3.40 | 3.60 | 0.00 | - | 3 | 56 | 15.42% |
| SPXW240709P05140000 | 2024-06-17 3:18PM EDT | 2024-07-09 | 3.80 | 3.80 | 4.10 | 0.00 | - | 3 | 0 | 15.46% |
| SPXW240710P05140000 | 2024-06-17 2:11PM EDT | 2024-07-10 | 4.10 | 4.20 | 4.50 | 0.00 | - | 1 | 0 | 15.41% |
| SPXW240711P05140000 | 2024-06-17 2:07PM EDT | 2024-07-11 | 4.98 | 5.10 | 5.30 | 0.00 | - | 2 | 0 | 15.61% |
| SPXW240712P05140000 | 2024-06-17 11:36AM EDT | 2024-07-12 | 7.19 | 5.60 | 5.80 | 0.00 | - | 2 | 0 | 15.60% |
| SPXW240715P05140000 | 2024-06-17 2:44PM EDT | 2024-07-15 | 6.10 | 6.10 | 6.30 | 0.00 | - | 2 | 0 | 15.01% |
| SPXW240719P05140000 | 2024-06-17 3:44PM EDT | 2024-07-19 | 7.90 | 7.90 | 8.20 | 0.00 | - | 23 | 0 | 14.93% |
| SPXW240726P05140000 | 2024-06-17 1:54PM EDT | 2024-07-26 | 10.50 | 10.90 | 11.10 | 0.00 | - | 8 | 0 | 14.59% |
| SPXW240731P05140000 | 2024-06-13 10:12AM EDT | 2024-07-31 | 16.23 | 13.40 | 13.60 | 0.00 | - | 4 | 49 | 14.51% |
| SPXW240802P05140000 | 2024-06-17 1:50PM EDT | 2024-08-02 | 14.48 | 14.70 | 15.00 | 0.00 | - | 8 | 0 | 14.59% |
| SPX240816P05140000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 26.50 | 20.70 | 21.20 | 0.00 | - | 1 | 0 | 14.18% |
| SPXW240830P05140000 | 2024-06-14 9:36AM EDT | 2024-08-30 | 33.71 | 27.60 | 28.00 | 0.00 | - | 10 | 0 | 14.00% |
| SPXW240920P05140000 | 2024-06-14 6:32AM EDT | 2024-09-20 | 48.10 | 37.80 | 38.10 | 0.00 | - | 39 | 0 | 13.81% |
| SPXW240930P05140000 | 2024-06-12 11:06AM EDT | 2024-09-30 | 43.75 | 41.30 | 41.90 | 0.00 | - | 13 | 0 | 13.63% |
| SPX241018P05140000 | 2024-06-11 11:50AM EDT | 2024-10-18 | 69.46 | 49.70 | 50.40 | 0.00 | - | 30 | 0 | 13.57% |
| SPXW241031P05140000 | 2024-06-14 9:37AM EDT | 2024-10-31 | 62.84 | 55.20 | 55.80 | 0.00 | - | 10 | 0 | 13.47% |
| SPX241115P05140000 | 2024-06-17 11:05AM EDT | 2024-11-15 | 71.64 | 66.00 | 66.80 | 0.00 | - | 4 | 0 | 13.85% |
| SPXW241129P05140000 | 2024-06-11 2:22PM EDT | 2024-11-29 | 87.50 | 71.40 | 72.10 | 0.00 | - | 17 | 20 | 13.72% |
| SPXW241231P05140000 | 2024-06-17 12:45PM EDT | 2024-12-31 | 85.70 | 83.30 | 84.10 | 0.00 | - | 1 | 0 | 13.52% |
© 2024 Yahoo. All rights reserved.