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
65,221.54 -665.61 (-1.01%) 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:5150.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05150000 | 2024-06-14 11:37AM EDT | 2024-06-18 | 271.96 | 320.10 | 328.50 | 0.00 | - | 2 | 6 | 55.96% |
| SPXW240620C05150000 | 2024-05-30 3:38PM EDT | 2024-06-20 | 126.91 | 320.30 | 328.70 | 0.00 | - | 1 | 1 | 43.35% |
| SPXW240621C05150000 | 2024-06-17 12:51PM EDT | 2024-06-21 | 317.12 | 322.90 | 331.10 | 0.00 | - | 3 | 1,705 | 40.80% |
| SPXW240624C05150000 | 2024-06-14 10:01AM EDT | 2024-06-24 | 270.61 | 323.30 | 331.70 | 0.00 | - | 1 | 6 | 31.39% |
| SPXW240625C05150000 | 2024-06-17 2:14PM EDT | 2024-06-25 | 337.43 | 324.70 | 333.10 | 0.00 | - | 6 | 11 | 30.51% |
| SPXW240626C05150000 | 2024-06-11 3:58PM EDT | 2024-06-26 | 237.70 | 325.70 | 333.00 | 0.00 | - | 5 | 6 | 28.69% |
| SPXW240627C05150000 | 2024-06-17 11:00AM EDT | 2024-06-27 | 292.67 | 327.20 | 334.60 | 0.00 | - | 1 | 20 | 28.32% |
| SPXW240628C05150000 | 2024-06-17 1:29PM EDT | 2024-06-28 | 328.86 | 329.50 | 337.00 | 0.00 | - | 9 | 1,430 | 28.45% |
| SPXW240701C05150000 | 2024-06-12 3:27PM EDT | 2024-07-01 | 292.36 | 330.60 | 338.00 | 0.00 | - | 40 | 46 | 25.73% |
| SPXW240705C05150000 | 2024-06-13 11:00AM EDT | 2024-07-05 | 283.55 | 336.40 | 343.60 | 0.00 | - | 1 | 22 | 24.99% |
| SPXW240708C05150000 | 2024-06-06 1:48PM EDT | 2024-07-08 | 234.29 | 337.50 | 345.00 | 0.00 | - | 1 | 1 | 23.64% |
| SPXW240712C05150000 | 2024-06-03 2:34PM EDT | 2024-07-12 | 176.63 | 344.20 | 351.70 | 0.00 | - | 5 | 12 | 23.71% |
| SPX240719C05150000 | 2024-06-17 10:02AM EDT | 2024-07-19 | 311.02 | 351.50 | 358.70 | 0.00 | - | 1 | 5,318 | 22.69% |
| SPXW240726C05150000 | 2024-06-12 10:22AM EDT | 2024-07-26 | 335.89 | 360.10 | 367.40 | 0.00 | - | 1 | 5 | 22.39% |
| SPXW240731C05150000 | 2024-06-10 11:13AM EDT | 2024-07-31 | 259.85 | 365.30 | 372.70 | 0.00 | - | 10 | 285 | 22.08% |
| SPXW240816C05150000 | 2024-06-17 3:12PM EDT | 2024-08-16 | 397.40 | 384.10 | 391.40 | 0.00 | - | 2 | 135 | 21.77% |
| SPXW240830C05150000 | 2024-06-12 12:23PM EDT | 2024-08-30 | 368.49 | 404.30 | 406.10 | 0.00 | - | 3 | 180 | 21.52% |
| SPXW240920C05150000 | 2024-06-07 12:49PM EDT | 2024-09-20 | 331.74 | 422.50 | 433.40 | 0.00 | - | 1 | 16 | 21.99% |
| SPXW240930C05150000 | 2024-05-29 3:34PM EDT | 2024-09-30 | 288.99 | 436.20 | 437.90 | 0.00 | - | 1 | 195 | 21.37% |
| SPX241018C05150000 | 2024-05-31 12:31PM EDT | 2024-10-18 | 253.42 | 457.30 | 460.90 | 0.00 | - | 1 | 4,210 | 21.88% |
| SPXW241031C05150000 | 2024-06-13 4:08PM EDT | 2024-10-31 | 433.52 | 466.90 | 477.80 | 0.00 | - | 1 | 4 | 22.26% |
| SPX241115C05150000 | 2024-06-04 3:56PM EDT | 2024-11-15 | 350.59 | 490.50 | 495.40 | 0.00 | - | 103 | 556 | 22.55% |
| SPXW241129C05150000 | 2024-06-07 1:54PM EDT | 2024-11-29 | 421.28 | 501.00 | 511.90 | 0.00 | - | 3 | 3 | 22.83% |
| SPX241220C05150000 | 2024-06-17 3:33PM EDT | 2024-12-20 | 537.55 | 525.40 | 528.20 | 0.00 | - | 119 | 10,776 | 22.67% |
| SPXW241231C05150000 | 2024-06-17 2:01PM EDT | 2024-12-31 | 541.16 | 536.70 | 538.10 | 0.00 | - | 10 | 1,728 | 22.71% |
| SPX250117C05150000 | 2024-06-13 9:35AM EDT | 2025-01-17 | 516.48 | 554.70 | 557.80 | 0.00 | - | 1 | 4,048 | 23.09% |
| SPX250221C05150000 | 2024-06-03 9:56AM EDT | 2025-02-21 | 441.56 | 585.30 | 589.90 | 0.00 | - | 2 | 1,165 | 23.35% |
| SPX250321C05150000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 618.77 | 611.00 | 614.30 | 0.00 | - | 130 | 4,030 | 23.53% |
| SPXW250331C05150000 | 2024-06-17 3:47PM EDT | 2025-03-31 | 629.38 | 601.10 | 640.80 | 0.00 | - | 131 | 509 | 24.59% |
| SPX250417C05150000 | 2024-05-29 4:03PM EDT | 2025-04-17 | 487.71 | 636.80 | 640.10 | 0.00 | - | 60 | 2,079 | 23.86% |
| SPX250516C05150000 | 2024-05-28 11:28AM EDT | 2025-05-16 | 541.12 | 659.10 | 665.90 | 0.00 | - | 4 | 302 | 24.12% |
| SPX250620C05150000 | 2024-06-17 10:42AM EDT | 2025-06-20 | 653.90 | 688.20 | 692.60 | 0.00 | - | 2 | 4,270 | 24.25% |
| SPX251219C05150000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 709.70 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05150000 | 2024-06-17 3:57PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 360 | 807 | 39.45% |
| SPXW240620P05150000 | 2024-06-18 3:52AM EDT | 2024-06-20 | 0.20 | 0.15 | 0.25 | -0.15 | -42.86% | 1 | 467 | 26.76% |
| SPXW240621P05150000 | 2024-06-17 4:03PM EDT | 2024-06-21 | 0.55 | 0.35 | 0.45 | 0.00 | - | 447 | 7,998 | 24.85% |
| SPXW240624P05150000 | 2024-06-17 3:59PM EDT | 2024-06-24 | 0.65 | 0.45 | 0.55 | 0.00 | - | 225 | 387 | 19.28% |
| SPXW240625P05150000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 0.85 | 0.65 | 0.75 | 0.00 | - | 15 | 402 | 18.81% |
| SPXW240626P05150000 | 2024-06-17 3:58PM EDT | 2024-06-26 | 1.05 | 0.85 | 0.95 | 0.00 | - | 22 | 609 | 18.34% |
| SPXW240627P05150000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 1.30 | 1.15 | 1.25 | 0.00 | - | 14 | 450 | 18.12% |
| SPXW240628P05150000 | 2024-06-17 3:57PM EDT | 2024-06-28 | 1.70 | 1.60 | 1.70 | 0.00 | - | 335 | 0 | 18.15% |
| SPXW240701P05150000 | 2024-06-17 3:57PM EDT | 2024-07-01 | 2.10 | 2.00 | 2.10 | 0.00 | - | 12 | 497 | 16.67% |
| SPXW240702P05150000 | 2024-06-17 3:57PM EDT | 2024-07-02 | 2.40 | 2.30 | 2.45 | 0.00 | - | 11 | 2,313 | 16.55% |
| SPXW240703P05150000 | 2024-06-17 3:57PM EDT | 2024-07-03 | 2.65 | 2.55 | 2.65 | 0.00 | - | 12 | 785 | 16.25% |
| SPXW240705P05150000 | 2024-06-17 3:57PM EDT | 2024-07-05 | 3.20 | 3.10 | 3.30 | 0.00 | - | 246 | 764 | 15.96% |
| SPXW240708P05150000 | 2024-06-17 4:09PM EDT | 2024-07-08 | 3.89 | 3.60 | 3.80 | 0.00 | - | 1,519 | 1,863 | 15.19% |
| SPXW240709P05150000 | 2024-06-17 2:31PM EDT | 2024-07-09 | 3.80 | 4.00 | 4.30 | 0.00 | - | 13 | 36 | 15.22% |
| SPXW240710P05150000 | 2024-06-17 2:29PM EDT | 2024-07-10 | 4.20 | 4.50 | 4.70 | 0.00 | - | 15 | 138 | 15.16% |
| SPXW240711P05150000 | 2024-06-17 2:29PM EDT | 2024-07-11 | 5.20 | 5.40 | 5.70 | 0.00 | - | 18 | 47 | 15.47% |
| SPXW240712P05150000 | 2024-06-17 3:46PM EDT | 2024-07-12 | 5.80 | 5.90 | 6.10 | 0.00 | - | 82 | 1,818 | 15.39% |
| SPXW240715P05150000 | 2024-06-17 3:57PM EDT | 2024-07-15 | 6.50 | 6.50 | 6.70 | 0.00 | - | 23 | 106 | 14.85% |
| SPXW240716P05150000 | 2024-06-17 3:57PM EDT | 2024-07-16 | 6.90 | 6.90 | 7.20 | 0.00 | - | 16 | 41 | 14.84% |
| SPXW240717P05150000 | 2024-06-17 4:10PM EDT | 2024-07-17 | 7.82 | 7.40 | 7.70 | 0.00 | - | 80 | 155 | 14.82% |
| SPXW240718P05150000 | 2024-06-17 3:57PM EDT | 2024-07-18 | 7.90 | 7.90 | 8.20 | 0.00 | - | 26 | 128 | 14.81% |
| SPXW240719P05150000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 8.50 | 8.40 | 8.60 | 0.00 | - | 859 | 1,602 | 14.74% |
| SPXW240722P05150000 | 2024-06-17 1:53PM EDT | 2024-07-22 | 8.75 | 9.00 | 9.40 | 0.00 | - | 14 | 6 | 14.41% |
| SPXW240724P05150000 | 2024-06-13 9:34AM EDT | 2024-07-24 | 12.29 | 10.10 | 10.50 | 0.00 | - | 1 | 28 | 14.42% |
| SPXW240725P05150000 | 2024-06-17 3:41PM EDT | 2024-07-25 | 10.29 | 10.70 | 11.00 | 0.00 | - | 3 | 3 | 14.41% |
| SPXW240726P05150000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 11.68 | 11.40 | 11.70 | 0.00 | - | 15 | 313 | 14.45% |
| SPXW240731P05150000 | 2024-06-17 3:56PM EDT | 2024-07-31 | 14.10 | 14.00 | 14.20 | 0.00 | - | 29 | 687 | 14.36% |
| SPXW240802P05150000 | 2024-06-17 1:42PM EDT | 2024-08-02 | 15.12 | 15.40 | 15.70 | 0.00 | - | 12 | 257 | 14.45% |
| SPXW240809P05150000 | 2024-06-17 11:52AM EDT | 2024-08-09 | 20.78 | 18.40 | 18.80 | 0.00 | - | 1 | 18 | 14.21% |
| SPX240816P05150000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 21.70 | 21.60 | 22.00 | 0.00 | - | 691 | 7,025 | 14.04% |
| SPXW240830P05150000 | 2024-06-17 2:35PM EDT | 2024-08-30 | 27.59 | 28.70 | 29.00 | 0.00 | - | 1 | 1,214 | 13.88% |
| SPX240920P05150000 | 2024-06-18 4:25AM EDT | 2024-09-20 | 39.33 | 38.50 | 38.90 | +0.84 | +2.18% | 4 | 9,611 | 13.65% |
| SPXW240930P05150000 | 2024-06-17 12:46PM EDT | 2024-09-30 | 43.73 | 42.80 | 43.30 | 0.00 | - | 2 | 1,212 | 13.55% |
| SPX241018P05150000 | 2024-06-17 3:58PM EDT | 2024-10-18 | 51.50 | 51.30 | 51.90 | 0.00 | - | 123 | 6,174 | 13.49% |
| SPXW241031P05150000 | 2024-06-13 12:23PM EDT | 2024-10-31 | 64.74 | 56.70 | 57.40 | 0.00 | - | 5 | 86 | 13.39% |
| SPX241115P05150000 | 2024-06-17 2:13PM EDT | 2024-11-15 | 66.04 | 67.70 | 68.60 | 0.00 | - | 12 | 2,637 | 13.77% |
| SPXW241129P05150000 | 2024-06-17 12:43PM EDT | 2024-11-29 | 75.37 | 73.20 | 73.90 | 0.00 | - | 1 | 150 | 13.65% |
| SPX241220P05150000 | 2024-06-18 5:31AM EDT | 2024-12-20 | 82.30 | 82.30 | 82.90 | +0.30 | +0.37% | 9 | 9,396 | 13.59% |
| SPXW241231P05150000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 85.57 | 85.00 | 85.70 | 0.00 | - | 4 | 1,365 | 13.42% |
| SPX250117P05150000 | 2024-06-17 4:36PM EDT | 2025-01-17 | 90.70 | 90.90 | 91.80 | 0.00 | - | 75 | 2,355 | 13.33% |
| SPX250221P05150000 | 2024-06-17 4:10PM EDT | 2025-02-21 | 104.03 | 103.50 | 104.60 | 0.00 | - | 44 | 1,783 | 13.22% |
| SPX250321P05150000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 114.00 | 114.60 | 115.60 | 0.00 | - | 406 | 3,377 | 13.23% |
| SPXW250331P05150000 | 2024-06-17 1:06PM EDT | 2025-03-31 | 120.20 | 117.90 | 119.20 | 0.00 | - | 3 | 104 | 13.22% |
| SPX250417P05150000 | 2024-06-12 10:03AM EDT | 2025-04-17 | 127.91 | 123.70 | 125.10 | 0.00 | - | 4 | 992 | 13.19% |
| SPX250516P05150000 | 2024-06-12 3:32PM EDT | 2025-05-16 | 140.70 | 133.60 | 135.40 | 0.00 | - | 5 | 893 | 13.18% |
| SPX250620P05150000 | 2024-06-17 11:07AM EDT | 2025-06-20 | 152.31 | 145.10 | 146.40 | 0.00 | - | 1,076 | 3,679 | 13.12% |
| SPX251219P05150000 | 2024-06-17 3:28PM EDT | 2025-12-19 | 195.00 | 196.60 | 199.90 | 0.00 | - | 46 | 410 | 12.99% |
© 2024 Yahoo. All rights reserved.