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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -29.37 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5175.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05175000 | 2024-06-17 10:13AM EDT | 2024-06-18 | 256.74 | 295.80 | 304.10 | 0.00 | - | 1 | 0 | 56.25% |
| SPXW240620C05175000 | 2024-06-17 12:26PM EDT | 2024-06-20 | 279.13 | 296.70 | 304.70 | 0.00 | - | 1 | 0 | 42.20% |
| SPX240621C05175000 | 2024-06-17 11:44AM EDT | 2024-06-21 | 272.30 | 298.80 | 307.10 | 0.00 | - | 131 | 9,227 | 39.46% |
| SPXW240624C05175000 | 2024-06-07 10:51AM EDT | 2024-06-24 | 208.42 | 299.50 | 307.90 | 0.00 | - | 4 | 0 | 30.49% |
| SPXW240625C05175000 | 2024-05-30 11:39AM EDT | 2024-06-25 | 124.92 | 300.50 | 308.80 | 0.00 | - | 2 | 0 | 29.20% |
| SPXW240626C05175000 | 2024-06-12 12:45PM EDT | 2024-06-26 | 270.70 | 301.90 | 309.50 | 0.00 | - | 1 | 0 | 28.01% |
| SPXW240628C05175000 | 2024-06-13 11:54AM EDT | 2024-06-28 | 259.47 | 305.40 | 312.70 | 0.00 | - | 2 | 0 | 27.18% |
| SPXW240701C05175000 | 2024-06-03 12:10PM EDT | 2024-07-01 | 141.97 | 307.00 | 314.40 | 0.00 | - | 1 | 0 | 24.90% |
| SPXW240702C05175000 | 2024-06-12 9:35AM EDT | 2024-07-02 | 264.46 | 308.10 | 315.70 | 0.00 | - | 3 | 0 | 24.63% |
| SPXW240703C05175000 | 2024-06-07 3:14PM EDT | 2024-07-03 | 205.34 | 309.90 | 317.60 | 0.00 | - | 1 | 0 | 24.64% |
| SPXW240705C05175000 | 2024-05-30 2:12PM EDT | 2024-07-05 | 144.23 | 312.40 | 320.00 | 0.00 | - | 12 | 35 | 24.12% |
| SPXW240710C05175000 | 2024-06-03 2:55PM EDT | 2024-07-10 | 150.91 | 315.60 | 323.00 | 0.00 | - | - | 0 | 22.29% |
| SPXW240711C05175000 | 2024-05-31 3:24PM EDT | 2024-07-11 | 136.06 | 317.40 | 325.00 | 0.00 | - | 1 | 0 | 22.42% |
| SPXW240712C05175000 | 2024-06-14 12:16PM EDT | 2024-07-12 | 276.30 | 320.70 | 328.00 | 0.00 | - | 2 | 0 | 22.82% |
| SPXW240719C05175000 | 2024-06-12 11:20AM EDT | 2024-07-19 | 302.05 | 328.80 | 336.00 | 0.00 | - | 20 | 0 | 22.07% |
| SPXW240726C05175000 | 2024-06-17 1:15PM EDT | 2024-07-26 | 330.73 | 337.60 | 345.20 | 0.00 | - | 2 | 0 | 21.85% |
| SPXW240731C05175000 | 2024-06-03 3:49PM EDT | 2024-07-31 | 188.25 | 342.20 | 350.30 | 0.00 | - | 1 | 848 | 21.50% |
| SPXW240809C05175000 | 2024-06-13 11:36AM EDT | 2024-08-09 | 311.33 | 355.50 | 362.30 | 0.00 | - | 10 | 10 | 21.50% |
| SPX240816C05175000 | 2024-06-11 3:31PM EDT | 2024-08-16 | 273.68 | 361.90 | 369.10 | 0.00 | - | 6 | 821 | 21.20% |
| SPXW240830C05175000 | 2024-06-12 11:29AM EDT | 2024-08-30 | 351.70 | 379.80 | 387.60 | 0.00 | - | 21 | 0 | 21.43% |
| SPXW240920C05175000 | 2024-05-10 10:01AM EDT | 2024-09-20 | 239.70 | 288.30 | 311.50 | 0.00 | - | 5 | 25 | 9.00% |
| SPXW240930C05175000 | 2024-06-17 2:39AM EDT | 2024-09-30 | 384.14 | 415.20 | 416.90 | 0.00 | - | 1 | 0 | 20.96% |
| SPX241018C05175000 | 2024-06-17 10:51AM EDT | 2024-10-18 | 400.30 | 435.70 | 441.00 | 0.00 | - | 2 | 0 | 21.56% |
| SPXW241031C05175000 | 2024-06-13 4:08PM EDT | 2024-10-31 | 412.62 | 446.20 | 457.70 | 0.00 | - | 1 | 60 | 21.92% |
| SPX241115C05175000 | 2024-06-17 10:36AM EDT | 2024-11-15 | 435.40 | 470.50 | 475.40 | 0.00 | - | 1 | 627 | 22.21% |
| SPXW241129C05175000 | 2024-06-05 12:53PM EDT | 2024-11-29 | 379.13 | 481.10 | 492.30 | 0.00 | - | - | 6 | 22.52% |
| SPX241220C05175000 | 2024-06-14 3:14PM EDT | 2024-12-20 | 464.70 | 505.70 | 508.50 | 0.00 | - | 50 | 0 | 22.36% |
| SPXW241231C05175000 | 2024-06-07 2:59PM EDT | 2024-12-31 | 424.04 | 516.70 | 518.40 | 0.00 | - | 10 | 324 | 22.40% |
| SPX250117C05175000 | 2024-06-12 1:51PM EDT | 2025-01-17 | 496.21 | 535.20 | 538.20 | 0.00 | - | 40 | 1,208 | 22.78% |
| SPX250221C05175000 | 2024-06-03 10:04AM EDT | 2025-02-21 | 424.43 | 565.90 | 570.50 | 0.00 | - | 10 | 620 | 23.06% |
| SPX250321C05175000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 602.03 | 592.00 | 595.30 | 0.00 | - | 66 | 4,677 | 23.26% |
| SPXW250331C05175000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 610.73 | 582.70 | 625.00 | 0.00 | - | 66 | 36 | 24.50% |
| SPX250417C05175000 | 2024-05-29 4:04PM EDT | 2025-04-17 | 469.74 | 617.00 | 621.90 | 0.00 | - | 4 | 926 | 23.64% |
| SPX250516C05175000 | 2024-06-10 11:10AM EDT | 2025-05-16 | 544.39 | 641.70 | 645.90 | 0.00 | - | 200 | 1,953 | 23.81% |
| SPX250620C05175000 | 2024-06-12 9:32AM EDT | 2025-06-20 | 626.30 | 669.20 | 675.20 | 0.00 | - | 1 | 0 | 24.07% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05175000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 331 | 0 | 36.52% |
| SPXW240620P05175000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.35 | 0.20 | 0.25 | 0.00 | - | 18 | 4,280 | 24.85% |
| SPXW240621P05175000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.60 | 0.40 | 0.50 | 0.00 | - | 123 | 1,523 | 23.43% |
| SPXW240624P05175000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.75 | 0.50 | 0.60 | 0.00 | - | 56 | 3,321 | 18.15% |
| SPXW240625P05175000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.00 | 0.70 | 0.80 | 0.00 | - | 24 | 42 | 17.66% |
| SPXW240626P05175000 | 2024-06-17 11:06AM EDT | 2024-06-26 | 1.65 | 0.95 | 1.05 | 0.00 | - | 19 | 857 | 17.33% |
| SPXW240627P05175000 | 2024-06-17 3:58PM EDT | 2024-06-27 | 1.45 | 1.25 | 1.35 | 0.00 | - | 20 | 1,392 | 17.10% |
| SPXW240628P05175000 | 2024-06-17 4:07PM EDT | 2024-06-28 | 1.90 | 1.80 | 1.90 | 0.00 | - | 723 | 0 | 17.25% |
| SPXW240701P05175000 | 2024-06-17 10:01AM EDT | 2024-07-01 | 4.42 | 2.25 | 2.35 | 0.00 | - | 1 | 375 | 15.88% |
| SPXW240702P05175000 | 2024-06-17 10:14AM EDT | 2024-07-02 | 4.50 | 2.65 | 2.75 | 0.00 | - | 9 | 85 | 15.79% |
| SPXW240703P05175000 | 2024-06-17 1:38PM EDT | 2024-07-03 | 3.05 | 2.85 | 2.95 | 0.00 | - | 5 | 262 | 15.49% |
| SPXW240705P05175000 | 2024-06-17 2:34PM EDT | 2024-07-05 | 3.45 | 3.60 | 3.70 | 0.00 | - | 24 | 1,790 | 15.27% |
| SPXW240708P05175000 | 2024-06-17 3:19PM EDT | 2024-07-08 | 3.90 | 4.10 | 4.30 | 0.00 | - | 83 | 2,066 | 14.58% |
| SPXW240709P05175000 | 2024-06-17 1:40PM EDT | 2024-07-09 | 4.65 | 4.60 | 4.80 | 0.00 | - | 2 | 28 | 14.58% |
| SPXW240710P05175000 | 2024-06-14 1:00PM EDT | 2024-07-10 | 8.28 | 5.10 | 5.30 | 0.00 | - | 33 | 0 | 14.57% |
| SPXW240711P05175000 | 2024-06-17 10:07AM EDT | 2024-07-11 | 9.56 | 6.10 | 6.40 | 0.00 | - | 1 | 78 | 14.89% |
| SPXW240712P05175000 | 2024-06-17 4:05PM EDT | 2024-07-12 | 6.95 | 6.70 | 6.90 | 0.00 | - | 24 | 0 | 14.84% |
| SPXW240715P05175000 | 2024-06-17 2:09PM EDT | 2024-07-15 | 6.93 | 7.30 | 7.50 | 0.00 | - | 2 | 20 | 14.31% |
| SPXW240717P05175000 | 2024-06-17 10:14AM EDT | 2024-07-17 | 11.95 | 8.30 | 8.60 | 0.00 | - | 1 | 4 | 14.30% |
| SPXW240718P05175000 | 2024-06-11 3:38PM EDT | 2024-07-18 | 20.11 | 8.90 | 9.10 | 0.00 | - | - | 0 | 14.27% |
| SPXW240719P05175000 | 2024-06-17 3:05PM EDT | 2024-07-19 | 9.40 | 9.40 | 9.60 | 0.00 | - | 137 | 568 | 14.24% |
| SPXW240722P05175000 | 2024-06-14 9:30AM EDT | 2024-07-22 | 15.06 | 10.00 | 10.40 | 0.00 | - | - | 0 | 13.91% |
| SPXW240724P05175000 | 2024-06-17 9:38AM EDT | 2024-07-24 | 15.91 | 11.20 | 11.60 | 0.00 | - | 1 | 0 | 13.93% |
| SPXW240725P05175000 | 2024-06-17 12:17PM EDT | 2024-07-25 | 13.80 | 11.80 | 12.20 | 0.00 | - | 2 | 44 | 13.94% |
| SPXW240726P05175000 | 2024-06-17 3:42PM EDT | 2024-07-26 | 12.09 | 12.60 | 12.90 | 0.00 | - | 27 | 0 | 13.97% |
| SPXW240731P05175000 | 2024-06-17 4:02PM EDT | 2024-07-31 | 15.74 | 15.40 | 15.60 | 0.00 | - | 194 | 584 | 13.90% |
| SPXW240802P05175000 | 2024-06-17 2:05PM EDT | 2024-08-02 | 16.10 | 16.90 | 17.20 | 0.00 | - | 4 | 11 | 14.01% |
| SPXW240809P05175000 | 2024-06-17 2:04PM EDT | 2024-08-09 | 19.16 | 20.10 | 20.50 | 0.00 | - | 5 | 35 | 13.79% |
| SPXW240816P05175000 | 2024-06-14 3:18PM EDT | 2024-08-16 | 29.74 | 23.90 | 24.20 | 0.00 | - | 54 | 0 | 13.70% |
| SPXW240830P05175000 | 2024-06-13 10:13AM EDT | 2024-08-30 | 34.98 | 30.90 | 31.20 | 0.00 | - | 15 | 0 | 13.50% |
| SPX240920P05175000 | 2024-06-17 3:40PM EDT | 2024-09-20 | 39.85 | 41.10 | 41.50 | 0.00 | - | 475 | 0 | 13.31% |
| SPXW240930P05175000 | 2024-06-17 12:50PM EDT | 2024-09-30 | 46.70 | 45.50 | 45.90 | 0.00 | - | 830 | 2,020 | 13.20% |
| SPXW241018P05175000 | 2024-06-14 1:50PM EDT | 2024-10-18 | 61.90 | 54.50 | 55.10 | 0.00 | - | 6 | 0 | 13.19% |
| SPXW241031P05175000 | 2024-06-17 3:47PM EDT | 2024-10-31 | 59.17 | 59.90 | 60.50 | 0.00 | - | 1 | 159 | 13.08% |
| SPX241115P05175000 | 2024-06-17 2:01PM EDT | 2024-11-15 | 69.83 | 71.20 | 72.10 | 0.00 | - | 1 | 2,163 | 13.48% |
| SPXW241129P05175000 | 2024-06-14 3:12PM EDT | 2024-11-29 | 84.75 | 76.70 | 77.50 | 0.00 | - | 4 | 6 | 13.36% |
| SPX241220P05175000 | 2024-06-17 3:41PM EDT | 2024-12-20 | 84.02 | 85.90 | 86.60 | 0.00 | - | 294 | 3,489 | 13.31% |
| SPXW241231P05175000 | 2024-06-17 2:10PM EDT | 2024-12-31 | 86.26 | 88.80 | 89.50 | 0.00 | - | 2 | 940 | 13.15% |
| SPX250117P05175000 | 2024-06-17 3:57PM EDT | 2025-01-17 | 94.96 | 94.60 | 95.70 | 0.00 | - | 9 | 612 | 13.07% |
| SPX250221P05175000 | 2024-06-17 3:40PM EDT | 2025-02-21 | 105.38 | 107.40 | 108.60 | 0.00 | - | 206 | 1,204 | 12.97% |
| SPX250321P05175000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 118.00 | 118.70 | 119.70 | 0.00 | - | 135 | 2,378 | 12.98% |
| SPXW250331P05175000 | 2024-06-13 2:37PM EDT | 2025-03-31 | 127.62 | 122.00 | 123.40 | 0.00 | - | 48 | 65 | 12.98% |
| SPX250417P05175000 | 2024-06-17 9:30AM EDT | 2025-04-17 | 139.03 | 127.50 | 129.60 | 0.00 | - | 24 | 57 | 12.97% |
| SPX250516P05175000 | 2024-06-17 11:13AM EDT | 2025-05-16 | 145.82 | 137.90 | 139.70 | 0.00 | - | 18 | 0 | 12.95% |
| SPX250620P05175000 | 2024-06-17 12:16PM EDT | 2025-06-20 | 156.08 | 149.50 | 151.00 | 0.00 | - | 3 | 0 | 12.90% |
© 2024 Yahoo. All rights reserved.