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:5165.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05165000 | 2024-06-05 2:37PM EDT | 2024-06-18 | 196.26 | 306.90 | 315.30 | 0.00 | - | 1 | 0 | 63.37% |
| SPXW240620C05165000 | 2024-05-31 1:34PM EDT | 2024-06-20 | 98.97 | 307.90 | 316.30 | 0.00 | - | 2 | 0 | 45.66% |
| SPX240621C05165000 | 2024-06-11 3:59PM EDT | 2024-06-21 | 221.29 | 310.10 | 318.40 | 0.00 | - | 1 | 2,599 | 41.93% |
| SPXW240625C05165000 | 2024-06-14 10:01AM EDT | 2024-06-25 | 257.29 | 312.10 | 320.50 | 0.00 | - | 1 | 0 | 31.18% |
| SPXW240628C05165000 | 2024-06-10 9:49AM EDT | 2024-06-28 | 193.62 | 317.20 | 324.30 | 0.00 | - | 10 | 0 | 28.73% |
| SPXW240705C05165000 | 2024-05-31 2:39PM EDT | 2024-07-05 | 125.93 | 323.90 | 331.50 | 0.00 | - | 6 | 0 | 25.24% |
| SPXW240712C05165000 | 2024-06-11 10:37AM EDT | 2024-07-12 | 220.65 | 331.80 | 339.20 | 0.00 | - | - | 0 | 23.66% |
| SPXW240719C05165000 | 2024-06-13 9:31AM EDT | 2024-07-19 | 306.11 | 339.70 | 347.00 | 0.00 | - | 1 | 0 | 22.77% |
| SPXW240731C05165000 | 2024-06-03 3:49PM EDT | 2024-07-31 | 195.95 | 353.60 | 360.90 | 0.00 | - | 1 | 0 | 22.03% |
| SPX240816C05165000 | 2024-06-10 12:51PM EDT | 2024-08-16 | 275.60 | 372.50 | 379.70 | 0.00 | - | 1 | 0 | 21.67% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05165000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 0 | 37.70% |
| SPXW240620P05165000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 0.35 | 0.15 | 0.25 | 0.00 | - | 32 | 0 | 25.61% |
| SPXW240621P05165000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.60 | 0.40 | 0.45 | 0.00 | - | 122 | 1,659 | 23.80% |
| SPXW240624P05165000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 0.70 | 0.50 | 0.60 | 0.00 | - | 37 | 0 | 18.69% |
| SPXW240625P05165000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 0.95 | 0.70 | 0.80 | 0.00 | - | 2 | 0 | 18.19% |
| SPXW240626P05165000 | 2024-06-17 11:48AM EDT | 2024-06-26 | 1.55 | 0.90 | 1.00 | 0.00 | - | 1 | 0 | 17.71% |
| SPXW240627P05165000 | 2024-06-17 12:33PM EDT | 2024-06-27 | 1.67 | 1.20 | 1.30 | 0.00 | - | 14 | 0 | 17.49% |
| SPXW240628P05165000 | 2024-06-17 2:29PM EDT | 2024-06-28 | 1.80 | 1.70 | 1.80 | 0.00 | - | 3 | 621 | 17.59% |
| SPXW240701P05165000 | 2024-06-17 3:32PM EDT | 2024-07-01 | 2.15 | 2.10 | 2.25 | 0.00 | - | 10 | 0 | 16.20% |
| SPXW240702P05165000 | 2024-06-17 12:24PM EDT | 2024-07-02 | 3.18 | 2.45 | 2.60 | 0.00 | - | 3 | 0 | 16.07% |
| SPXW240703P05165000 | 2024-06-17 9:30AM EDT | 2024-07-03 | 5.07 | 2.70 | 2.85 | 0.00 | - | 1 | 0 | 15.82% |
| SPXW240705P05165000 | 2024-06-17 2:09PM EDT | 2024-07-05 | 3.25 | 3.40 | 3.50 | 0.00 | - | 3 | 0 | 15.52% |
| SPXW240710P05165000 | 2024-06-17 1:45PM EDT | 2024-07-10 | 4.90 | 4.70 | 5.00 | 0.00 | - | 1 | 0 | 14.78% |
| SPXW240712P05165000 | 2024-06-17 1:59PM EDT | 2024-07-12 | 6.25 | 6.30 | 6.50 | 0.00 | - | 6 | 0 | 15.03% |
| SPXW240719P05165000 | 2024-06-17 2:35PM EDT | 2024-07-19 | 8.54 | 8.90 | 9.10 | 0.00 | - | 7 | 164 | 14.41% |
| SPXW240726P05165000 | 2024-06-17 2:35PM EDT | 2024-07-26 | 11.44 | 12.00 | 12.30 | 0.00 | - | 2 | 94 | 14.13% |
| SPXW240731P05165000 | 2024-06-12 11:25AM EDT | 2024-07-31 | 17.30 | 14.70 | 15.00 | 0.00 | - | 1 | 0 | 14.08% |
| SPXW240816P05165000 | 2024-06-12 11:04AM EDT | 2024-08-16 | 26.17 | 23.10 | 23.30 | 0.00 | - | 1 | 0 | 13.84% |
| SPXW240830P05165000 | 2024-06-14 9:39AM EDT | 2024-08-30 | 35.89 | 29.80 | 30.20 | 0.00 | - | 12 | 0 | 13.64% |
| SPX240920P05165000 | 2024-06-14 4:02PM EDT | 2024-09-20 | 46.03 | 40.00 | 40.40 | 0.00 | - | 105 | 0 | 13.44% |
| SPXW240930P05165000 | 2024-06-13 4:36AM EDT | 2024-09-30 | 46.30 | 44.00 | 44.60 | 0.00 | - | 1 | 0 | 13.31% |
© 2024 Yahoo. All rights reserved.