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
65,227.62 -605.19 (-0.92%) CMC Crypto 200
1,360.41 -28.99 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5170.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05170000 | 2024-06-17 10:14AM EDT | 2024-06-18 | 261.74 | 299.90 | 308.30 | 0.00 | - | 1 | 7 | 51.31% |
| SPXW240620C05170000 | 2024-05-31 1:34PM EDT | 2024-06-20 | 95.42 | 301.10 | 309.50 | 0.00 | - | 2 | 2 | 42.45% |
| SPX240621C05170000 | 2024-06-13 11:24AM EDT | 2024-06-21 | 250.55 | 303.20 | 311.50 | 0.00 | - | 1 | 3,451 | 39.28% |
| SPXW240624C05170000 | 2024-05-15 3:46PM EDT | 2024-06-24 | 184.67 | 260.90 | 273.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240625C05170000 | 2024-06-07 10:51AM EDT | 2024-06-25 | 214.56 | 305.40 | 313.90 | 0.00 | - | 1 | 3 | 29.65% |
| SPXW240626C05170000 | 2024-06-12 12:45PM EDT | 2024-06-26 | 275.80 | 306.40 | 313.60 | 0.00 | - | 1 | 11 | 27.74% |
| SPXW240628C05170000 | 2024-06-13 12:22PM EDT | 2024-06-28 | 253.50 | 309.80 | 317.10 | 0.00 | - | 1 | 244 | 27.18% |
| SPXW240701C05170000 | 2024-06-17 12:54PM EDT | 2024-07-01 | 304.82 | 311.40 | 318.70 | 0.00 | - | 4 | 4 | 24.87% |
| SPXW240705C05170000 | 2024-06-17 1:58PM EDT | 2024-07-05 | 325.83 | 317.10 | 324.50 | 0.00 | - | 2 | 12 | 24.22% |
| SPXW240708C05170000 | 2024-05-31 3:48PM EDT | 2024-07-08 | 145.40 | 318.10 | 325.30 | 0.00 | - | 4 | 4 | 22.70% |
| SPXW240709C05170000 | 2024-06-06 11:02AM EDT | 2024-07-09 | 221.71 | 319.40 | 326.70 | 0.00 | - | - | 3 | 22.64% |
| SPXW240710C05170000 | 2024-06-07 10:55AM EDT | 2024-07-10 | 232.37 | 320.00 | 327.30 | 0.00 | - | 6 | 6 | 22.33% |
| SPXW240712C05170000 | 2024-06-12 2:21PM EDT | 2024-07-12 | 291.58 | 325.00 | 332.30 | 0.00 | - | 43 | 45 | 22.88% |
| SPXW240715C05170000 | 2024-06-13 10:44AM EDT | 2024-07-15 | 277.31 | 325.90 | 333.20 | 0.00 | - | 5 | 5 | 21.85% |
| SPX240719C05170000 | 2024-06-13 12:37PM EDT | 2024-07-19 | 279.96 | 332.30 | 339.60 | 0.00 | - | 3 | 521 | 21.98% |
| SPXW240726C05170000 | 2024-05-24 3:57PM EDT | 2024-07-26 | 214.26 | 341.80 | 349.00 | 0.00 | - | 5 | 5 | 21.83% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 2024-07-31 | 214.21 | 294.80 | 300.40 | 0.00 | - | 2 | 115 | 0.00% |
| SPXW240816C05170000 | 2024-06-04 9:48AM EDT | 2024-08-16 | 215.93 | 366.80 | 374.30 | 0.00 | - | 5 | 90 | 21.42% |
| SPXW240830C05170000 | 2024-05-29 9:53AM EDT | 2024-08-30 | 235.89 | 383.10 | 391.40 | 0.00 | - | 10 | 56 | 21.46% |
| SPXW240920C05170000 | 2024-06-13 9:37AM EDT | 2024-09-20 | 373.02 | 405.40 | 416.30 | 0.00 | - | 1 | 34 | 21.62% |
| SPXW240930C05170000 | 2024-05-31 2:55PM EDT | 2024-09-30 | 231.78 | 419.00 | 420.80 | 0.00 | - | 5 | 780 | 21.02% |
| SPXW241018C05170000 | 2024-06-03 3:37PM EDT | 2024-10-18 | 285.20 | 438.60 | 446.90 | 0.00 | - | - | 4 | 21.80% |
| SPXW241031C05170000 | 2024-05-14 1:17PM EDT | 2024-10-31 | 278.69 | 407.00 | 415.40 | 0.00 | - | - | 2 | 17.99% |
| SPXW241231C05170000 | 2024-06-11 10:28AM EDT | 2024-12-31 | 416.22 | 516.10 | 527.00 | 0.00 | - | - | 1 | 22.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05170000 | 2024-06-17 3:59PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 15 | 281 | 37.11% |
| SPXW240620P05170000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 0.35 | 0.20 | 0.25 | 0.00 | - | 162 | 142 | 25.22% |
| SPX240621P05170000 | 2024-06-17 2:05PM EDT | 2024-06-21 | 0.61 | 0.40 | 0.50 | 0.00 | - | 346 | 4,139 | 23.78% |
| SPXW240624P05170000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.70 | 0.50 | 0.60 | 0.00 | - | 37 | 130 | 18.42% |
| SPXW240625P05170000 | 2024-06-17 3:03PM EDT | 2024-06-25 | 0.93 | 0.70 | 0.80 | 0.00 | - | 3 | 40 | 17.93% |
| SPXW240626P05170000 | 2024-06-17 2:54PM EDT | 2024-06-26 | 1.25 | 0.95 | 1.05 | 0.00 | - | 3 | 71 | 17.59% |
| SPXW240627P05170000 | 2024-06-12 3:44PM EDT | 2024-06-27 | 3.33 | 1.25 | 1.35 | 0.00 | - | 5 | 76 | 17.35% |
| SPXW240628P05170000 | 2024-06-17 3:22PM EDT | 2024-06-28 | 1.80 | 1.75 | 1.85 | 0.00 | - | 13 | 545 | 17.42% |
| SPXW240701P05170000 | 2024-06-17 12:29PM EDT | 2024-07-01 | 2.75 | 2.20 | 2.30 | 0.00 | - | 1 | 106 | 16.04% |
| SPXW240702P05170000 | 2024-06-17 3:56PM EDT | 2024-07-02 | 2.72 | 2.55 | 2.65 | 0.00 | - | 22 | 40 | 15.90% |
| SPXW240703P05170000 | 2024-06-17 4:10PM EDT | 2024-07-03 | 3.00 | 2.80 | 2.90 | 0.00 | - | 9 | 16 | 15.66% |
| SPXW240705P05170000 | 2024-06-17 2:09PM EDT | 2024-07-05 | 3.35 | 3.50 | 3.60 | 0.00 | - | 108 | 248 | 15.40% |
| SPXW240708P05170000 | 2024-06-17 2:02PM EDT | 2024-07-08 | 3.88 | 4.00 | 4.10 | 0.00 | - | 5 | 33 | 14.63% |
| SPXW240709P05170000 | 2024-06-17 1:45PM EDT | 2024-07-09 | 4.60 | 4.40 | 4.70 | 0.00 | - | 1 | 6 | 14.71% |
| SPXW240710P05170000 | 2024-06-14 2:26PM EDT | 2024-07-10 | 8.27 | 4.90 | 5.20 | 0.00 | - | 3 | 9 | 14.71% |
| SPXW240711P05170000 | 2024-06-13 4:14PM EDT | 2024-07-11 | 7.57 | 5.90 | 6.20 | 0.00 | - | 3 | 89 | 14.97% |
| SPXW240712P05170000 | 2024-06-17 11:25AM EDT | 2024-07-12 | 8.26 | 6.50 | 6.70 | 0.00 | - | 1 | 142 | 14.94% |
| SPXW240715P05170000 | 2024-06-14 4:00PM EDT | 2024-07-15 | 10.60 | 7.10 | 7.40 | 0.00 | - | 1 | 12 | 14.45% |
| SPXW240716P05170000 | 2024-06-17 11:15AM EDT | 2024-07-16 | 9.45 | 7.50 | 7.80 | 0.00 | - | 7 | 120 | 14.38% |
| SPX240719P05170000 | 2024-06-17 3:07PM EDT | 2024-07-19 | 9.00 | 8.90 | 9.20 | 0.00 | - | 166 | 970 | 14.27% |
| SPXW240726P05170000 | 2024-06-17 1:32PM EDT | 2024-07-26 | 12.35 | 12.40 | 12.60 | 0.00 | - | 3 | 0 | 14.05% |
| SPXW240731P05170000 | 2024-06-17 3:14PM EDT | 2024-07-31 | 14.70 | 15.10 | 15.40 | 0.00 | - | 23 | 292 | 14.02% |
| SPXW240802P05170000 | 2024-06-17 2:05PM EDT | 2024-08-02 | 15.90 | 16.60 | 16.90 | 0.00 | - | 1 | 0 | 14.10% |
| SPXW240809P05170000 | 2024-06-13 12:26PM EDT | 2024-08-09 | 26.70 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 13.89% |
| SPX240816P05170000 | 2024-06-17 11:40AM EDT | 2024-08-16 | 26.36 | 23.10 | 23.70 | 0.00 | - | 1 | 0 | 13.76% |
| SPXW240830P05170000 | 2024-06-14 4:10PM EDT | 2024-08-30 | 36.92 | 30.50 | 30.80 | 0.00 | - | 1 | 130 | 13.59% |
| SPX240920P05170000 | 2024-06-17 10:15AM EDT | 2024-09-20 | 47.15 | 40.60 | 41.10 | 0.00 | - | 100 | 0 | 13.40% |
| SPXW240930P05170000 | 2024-06-13 12:26PM EDT | 2024-09-30 | 53.51 | 44.90 | 45.50 | 0.00 | - | 1 | 37 | 13.28% |
| SPXW241018P05170000 | 2024-06-17 2:11PM EDT | 2024-10-18 | 51.90 | 53.90 | 54.50 | 0.00 | - | 4 | 0 | 13.26% |
| SPXW241031P05170000 | 2024-06-17 12:30PM EDT | 2024-10-31 | 61.15 | 59.10 | 59.90 | 0.00 | - | 6 | 30 | 13.15% |
| SPX241115P05170000 | 2024-06-12 11:31AM EDT | 2024-11-15 | 72.50 | 70.50 | 71.40 | 0.00 | - | 3 | 5 | 13.54% |
| SPXW241129P05170000 | 2024-06-14 9:38AM EDT | 2024-11-29 | 84.45 | 75.90 | 76.80 | 0.00 | - | - | 4 | 13.42% |
| SPXW241231P05170000 | 2024-06-12 11:29AM EDT | 2024-12-31 | 90.30 | 88.20 | 88.90 | 0.00 | - | - | 10 | 13.22% |
© 2024 Yahoo. All rights reserved.