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
1,360.71 -28.70 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5185.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05185000 | 2024-06-17 1:26PM EDT | 2024-06-18 | 285.67 | 286.90 | 295.30 | 0.00 | - | 2 | 0 | 59.89% |
| SPXW240620C05185000 | 2024-06-17 1:15PM EDT | 2024-06-20 | 279.70 | 288.00 | 296.30 | 0.00 | - | 7 | 0 | 43.33% |
| SPXW240621C05185000 | 2024-06-10 12:25PM EDT | 2024-06-21 | 184.35 | 289.70 | 298.10 | 0.00 | - | 2 | 0 | 39.51% |
| SPXW240624C05185000 | 2024-06-14 12:12PM EDT | 2024-06-24 | 244.81 | 290.80 | 299.20 | 0.00 | - | 5 | 0 | 30.73% |
| SPXW240625C05185000 | 2024-05-31 10:46AM EDT | 2024-06-25 | 91.80 | 291.40 | 299.80 | 0.00 | - | 15 | 0 | 29.16% |
| SPXW240626C05185000 | 2024-06-10 12:55PM EDT | 2024-06-26 | 188.71 | 293.80 | 301.00 | 0.00 | - | 1 | 0 | 28.27% |
| SPXW240628C05185000 | 2024-06-12 2:30PM EDT | 2024-06-28 | 263.92 | 297.20 | 304.80 | 0.00 | - | 1 | 0 | 27.61% |
| SPXW240705C05185000 | 2024-06-17 2:02PM EDT | 2024-07-05 | 314.52 | 304.30 | 312.00 | 0.00 | - | 2 | 0 | 24.27% |
| SPXW240712C05185000 | 2024-06-03 10:23AM EDT | 2024-07-12 | 168.98 | 312.90 | 320.10 | 0.00 | - | - | 0 | 22.88% |
| SPXW240719C05185000 | 2024-05-31 3:17PM EDT | 2024-07-19 | 138.80 | 320.60 | 328.00 | 0.00 | - | 2 | 0 | 22.05% |
| SPXW240731C05185000 | 2024-06-03 11:11AM EDT | 2024-07-31 | 179.58 | 335.00 | 342.30 | 0.00 | - | 1 | 82 | 21.42% |
| SPX240816C05185000 | 2024-06-06 2:05PM EDT | 2024-08-16 | 252.80 | 354.20 | 361.50 | 0.00 | - | 10 | 0 | 21.15% |
| SPXW240830C05185000 | 2024-06-07 10:21AM EDT | 2024-08-30 | 276.27 | 372.10 | 380.00 | 0.00 | - | 1 | 0 | 21.35% |
| SPX240920C05185000 | 2024-06-10 2:43PM EDT | 2024-09-20 | 301.89 | 394.60 | 403.20 | 0.00 | - | - | 0 | 21.31% |
| SPXW240930C05185000 | 2024-06-10 2:43PM EDT | 2024-09-30 | 311.74 | 403.50 | 414.50 | 0.00 | - | 4 | 0 | 21.38% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05185000 | 2024-06-17 3:50PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 0 | 35.35% |
| SPXW240620P05185000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.35 | 0.20 | 0.25 | 0.00 | - | 87 | 0 | 24.10% |
| SPX240621P05185000 | 2024-06-17 2:00PM EDT | 2024-06-21 | 0.64 | 0.40 | 0.50 | 0.00 | - | 6 | 0 | 22.72% |
| SPXW240624P05185000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.75 | 0.55 | 0.65 | 0.00 | - | 77 | 0 | 17.79% |
| SPXW240625P05185000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.00 | 0.75 | 0.85 | 0.00 | - | 2 | 0 | 17.29% |
| SPXW240626P05185000 | 2024-06-17 12:53PM EDT | 2024-06-26 | 1.40 | 1.00 | 1.10 | 0.00 | - | 16 | 0 | 16.94% |
| SPXW240627P05185000 | 2024-06-17 4:01PM EDT | 2024-06-27 | 1.50 | 1.35 | 1.45 | 0.00 | - | 19 | 0 | 16.79% |
| SPXW240628P05185000 | 2024-06-17 1:59PM EDT | 2024-06-28 | 2.00 | 1.90 | 2.00 | 0.00 | - | 102 | 0 | 16.91% |
| SPXW240701P05185000 | 2024-06-17 12:45PM EDT | 2024-07-01 | 2.85 | 2.35 | 2.50 | 0.00 | - | 1 | 0 | 15.60% |
| SPXW240702P05185000 | 2024-06-17 12:46PM EDT | 2024-07-02 | 3.23 | 2.75 | 2.85 | 0.00 | - | 1 | 0 | 15.45% |
| SPXW240703P05185000 | 2024-06-14 10:34AM EDT | 2024-07-03 | 6.72 | 3.00 | 3.20 | 0.00 | - | 3 | 0 | 15.29% |
| SPXW240705P05185000 | 2024-06-17 2:56PM EDT | 2024-07-05 | 3.91 | 3.70 | 3.90 | 0.00 | - | 13 | 0 | 15.00% |
| SPXW240710P05185000 | 2024-06-13 10:51AM EDT | 2024-07-10 | 8.67 | 5.30 | 5.50 | 0.00 | - | 9 | 0 | 14.29% |
| SPXW240712P05185000 | 2024-06-17 10:52AM EDT | 2024-07-12 | 9.99 | 7.00 | 7.20 | 0.00 | - | 6 | 0 | 14.60% |
| SPXW240719P05185000 | 2024-06-17 1:43PM EDT | 2024-07-19 | 9.79 | 9.80 | 10.00 | 0.00 | - | 9 | 0 | 14.02% |
| SPXW240726P05185000 | 2024-06-13 12:16PM EDT | 2024-07-26 | 18.92 | 13.10 | 13.40 | 0.00 | - | 11 | 0 | 13.77% |
| SPXW240731P05185000 | 2024-06-17 3:57PM EDT | 2024-07-31 | 16.30 | 15.90 | 16.20 | 0.00 | - | 22 | 113 | 13.72% |
| SPXW240816P05185000 | 2024-06-14 10:22AM EDT | 2024-08-16 | 32.00 | 24.70 | 25.00 | 0.00 | - | 16 | 0 | 13.54% |
| SPXW240830P05185000 | 2024-06-12 11:32AM EDT | 2024-08-30 | 34.60 | 31.70 | 32.00 | 0.00 | - | 30 | 0 | 13.33% |
| SPX240920P05185000 | 2024-06-17 11:14AM EDT | 2024-09-20 | 46.30 | 42.10 | 42.50 | 0.00 | - | 48 | 0 | 13.16% |
| SPXW240930P05185000 | 2024-06-11 2:06PM EDT | 2024-09-30 | 64.80 | 46.40 | 47.00 | 0.00 | - | 1 | 0 | 13.06% |
| SPXW241031P05185000 | 2024-06-12 11:54AM EDT | 2024-10-31 | 63.03 | 61.00 | 61.60 | 0.00 | - | - | 0 | 12.94% |
© 2024 Yahoo. All rights reserved.