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:5160.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05160000 | 2024-06-17 3:33PM EDT | 2024-06-18 | 327.53 | 311.90 | 320.30 | 0.00 | - | 3 | 54 | 64.23% |
| SPXW240620C05160000 | 2024-05-31 10:48AM EDT | 2024-06-20 | 101.22 | 312.90 | 321.30 | 0.00 | - | 10 | 7 | 46.24% |
| SPX240621C05160000 | 2024-06-13 1:17PM EDT | 2024-06-21 | 267.40 | 314.90 | 323.30 | 0.00 | - | 1 | 0 | 42.34% |
| SPXW240624C05160000 | 2024-05-10 11:43AM EDT | 2024-06-24 | 129.33 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240625C05160000 | 2024-05-31 12:04PM EDT | 2024-06-25 | 102.00 | 317.00 | 325.40 | 0.00 | - | 15 | 0 | 31.49% |
| SPXW240626C05160000 | 2024-06-07 3:42PM EDT | 2024-06-26 | 211.03 | 318.70 | 325.90 | 0.00 | - | 2 | 0 | 30.01% |
| SPXW240628C05160000 | 2024-06-17 1:29PM EDT | 2024-06-28 | 318.91 | 321.90 | 329.50 | 0.00 | - | 2 | 0 | 29.17% |
| SPXW240701C05160000 | 2024-06-14 2:18PM EDT | 2024-07-01 | 275.28 | 323.50 | 331.10 | 0.00 | - | 2 | 0 | 26.60% |
| SPXW240705C05160000 | 2024-06-03 1:40PM EDT | 2024-07-05 | 156.53 | 328.80 | 336.40 | 0.00 | - | 5 | 0 | 25.49% |
| SPXW240708C05160000 | 2024-06-06 1:48PM EDT | 2024-07-08 | 225.31 | 330.00 | 337.60 | 0.00 | - | 1 | 0 | 24.00% |
| SPXW240712C05160000 | 2024-05-28 9:59AM EDT | 2024-07-12 | 205.03 | 337.00 | 344.20 | 0.00 | - | 10 | 0 | 23.92% |
| SPXW240719C05160000 | 2024-06-14 9:47AM EDT | 2024-07-19 | 296.75 | 344.40 | 351.60 | 0.00 | - | 8 | 0 | 22.92% |
| SPXW240726C05160000 | 2024-06-13 12:33PM EDT | 2024-07-26 | 298.10 | 353.50 | 360.80 | 0.00 | - | 1 | 6 | 22.63% |
| SPXW240731C05160000 | 2024-05-23 9:32AM EDT | 2024-07-31 | 254.40 | 358.00 | 365.40 | 0.00 | - | 10 | 0 | 22.16% |
| SPXW240802C05160000 | 2024-06-12 9:34AM EDT | 2024-08-02 | 316.72 | 362.80 | 370.10 | 0.00 | - | - | 0 | 22.50% |
| SPXW240816C05160000 | 2024-05-20 10:41AM EDT | 2024-08-16 | 270.84 | 377.40 | 385.00 | 0.00 | - | 2 | 0 | 21.91% |
| SPXW240830C05160000 | 2024-05-31 11:41AM EDT | 2024-08-30 | 197.90 | 394.30 | 402.00 | 0.00 | - | 1 | 0 | 21.90% |
| SPXW240920C05160000 | 2024-06-12 10:42AM EDT | 2024-09-20 | 391.43 | 416.20 | 427.40 | 0.00 | - | 76 | 78 | 22.08% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 242.58 | 311.20 | 329.30 | 0.00 | - | 2 | 7 | 9.39% |
| SPX241018C05160000 | 2024-06-05 11:38AM EDT | 2024-10-18 | 336.40 | 448.60 | 457.10 | 0.00 | - | 1 | 0 | 22.13% |
| SPXW241031C05160000 | 2024-05-09 11:06AM EDT | 2024-10-31 | 280.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05160000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 250 | 38.28% |
| SPXW240620P05160000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 0.35 | 0.15 | 0.25 | 0.00 | - | 26 | 0 | 25.99% |
| SPX240621P05160000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.60 | 0.35 | 0.45 | 0.00 | - | 110 | 0 | 24.16% |
| SPXW240624P05160000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.70 | 0.50 | 0.60 | 0.00 | - | 42 | 0 | 18.96% |
| SPXW240625P05160000 | 2024-06-17 3:02PM EDT | 2024-06-25 | 0.90 | 0.65 | 0.75 | 0.00 | - | 24 | 92 | 18.29% |
| SPXW240626P05160000 | 2024-06-17 1:05PM EDT | 2024-06-26 | 1.25 | 0.90 | 1.00 | 0.00 | - | 192 | 0 | 17.97% |
| SPXW240627P05160000 | 2024-06-17 12:51PM EDT | 2024-06-27 | 1.55 | 1.15 | 1.30 | 0.00 | - | 2 | 0 | 17.74% |
| SPXW240628P05160000 | 2024-06-17 3:21PM EDT | 2024-06-28 | 1.71 | 1.65 | 1.75 | 0.00 | - | 142 | 0 | 17.75% |
| SPXW240701P05160000 | 2024-06-14 2:16PM EDT | 2024-07-01 | 4.70 | 2.05 | 2.20 | 0.00 | - | 54 | 0 | 16.36% |
| SPXW240702P05160000 | 2024-06-14 1:09PM EDT | 2024-07-02 | 4.40 | 2.40 | 2.55 | 0.00 | - | 20 | 31 | 16.23% |
| SPXW240703P05160000 | 2024-06-17 11:19AM EDT | 2024-07-03 | 3.70 | 2.60 | 2.75 | 0.00 | - | 2 | 0 | 15.93% |
| SPXW240705P05160000 | 2024-06-17 3:30PM EDT | 2024-07-05 | 3.20 | 3.30 | 3.40 | 0.00 | - | 26 | 0 | 15.64% |
| SPXW240708P05160000 | 2024-06-17 2:02PM EDT | 2024-07-08 | 3.68 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 14.88% |
| SPXW240709P05160000 | 2024-06-17 2:03PM EDT | 2024-07-09 | 4.08 | 4.20 | 4.40 | 0.00 | - | 1 | 0 | 14.90% |
| SPXW240710P05160000 | 2024-06-14 6:05AM EDT | 2024-07-10 | 9.80 | 4.60 | 4.90 | 0.00 | - | 10 | 0 | 14.91% |
| SPXW240711P05160000 | 2024-06-17 12:24PM EDT | 2024-07-11 | 6.97 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 15.20% |
| SPXW240712P05160000 | 2024-06-17 1:06PM EDT | 2024-07-12 | 6.80 | 6.10 | 6.40 | 0.00 | - | 20 | 0 | 15.17% |
| SPXW240715P05160000 | 2024-06-17 2:09PM EDT | 2024-07-15 | 6.43 | 6.70 | 7.00 | 0.00 | - | 6 | 0 | 14.63% |
| SPXW240717P05160000 | 2024-06-17 3:07PM EDT | 2024-07-17 | 7.80 | 7.70 | 8.00 | 0.00 | - | 6 | 0 | 14.60% |
| SPX240719P05160000 | 2024-06-17 2:15PM EDT | 2024-07-19 | 8.31 | 8.40 | 8.70 | 0.00 | - | 8 | 0 | 14.43% |
| SPXW240726P05160000 | 2024-06-17 2:03PM EDT | 2024-07-26 | 11.10 | 11.80 | 12.00 | 0.00 | - | 3 | 61 | 14.21% |
| SPXW240731P05160000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 14.19 | 14.40 | 14.60 | 0.00 | - | 3 | 0 | 14.14% |
| SPXW240802P05160000 | 2024-06-17 1:18PM EDT | 2024-08-02 | 16.30 | 15.80 | 16.20 | 0.00 | - | 2 | 0 | 14.25% |
| SPXW240816P05160000 | 2024-06-17 2:12PM EDT | 2024-08-16 | 21.70 | 22.70 | 22.90 | 0.00 | - | 64 | 0 | 13.91% |
| SPXW240830P05160000 | 2024-06-10 11:30AM EDT | 2024-08-30 | 46.45 | 29.40 | 29.70 | 0.00 | - | 1 | 0 | 13.70% |
| SPX240920P05160000 | 2024-06-17 3:57PM EDT | 2024-09-20 | 39.68 | 39.30 | 39.70 | 0.00 | - | 1,940 | 0 | 13.49% |
| SPXW240930P05160000 | 2024-06-18 12:33AM EDT | 2024-09-30 | 44.33 | 43.50 | 44.10 | -7.70 | -14.80% | 1 | 0 | 13.38% |
| SPXW241018P05160000 | 2024-06-17 9:44AM EDT | 2024-10-18 | 60.39 | 52.50 | 53.10 | 0.00 | - | 2 | 0 | 13.36% |
| SPXW241031P05160000 | 2024-06-05 2:08PM EDT | 2024-10-31 | 80.67 | 57.70 | 58.30 | 0.00 | - | 10 | 0 | 13.24% |
| SPX241115P05160000 | 2024-06-10 9:58AM EDT | 2024-11-15 | 92.92 | 68.70 | 69.60 | 0.00 | - | 2 | 0 | 13.62% |
| SPXW241129P05160000 | 2024-06-13 2:28PM EDT | 2024-11-29 | 78.49 | 74.20 | 75.00 | 0.00 | - | 2 | 0 | 13.51% |
© 2024 Yahoo. All rights reserved.