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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5195.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05195000 | 2024-05-30 10:09AM EDT | 2024-06-18 | 101.80 | 275.60 | 283.80 | 0.00 | - | 3 | 3 | 51.62% |
| SPXW240620C05195000 | 2024-05-30 12:29PM EDT | 2024-06-20 | 101.50 | 276.50 | 284.90 | 0.00 | - | 2 | 1 | 40.23% |
| SPXW240621C05195000 | 2024-06-07 12:32PM EDT | 2024-06-21 | 187.85 | 278.90 | 287.40 | 0.00 | - | 6 | 133 | 37.72% |
| SPXW240624C05195000 | 2024-06-11 12:53PM EDT | 2024-06-24 | 167.32 | 279.50 | 287.80 | 0.00 | - | 1 | 50 | 28.84% |
| SPXW240625C05195000 | 2024-06-03 9:41AM EDT | 2024-06-25 | 140.10 | 280.60 | 289.00 | 0.00 | - | 1 | 1 | 27.84% |
| SPXW240626C05195000 | 2024-06-10 3:57PM EDT | 2024-06-26 | 182.30 | 282.00 | 289.40 | 0.00 | - | 1 | 18 | 26.52% |
| SPXW240627C05195000 | 2024-06-10 1:35PM EDT | 2024-06-27 | 177.52 | 283.30 | 290.70 | 0.00 | - | - | 24 | 25.95% |
| SPXW240628C05195000 | 2024-06-17 3:33PM EDT | 2024-06-28 | 303.38 | 287.90 | 290.60 | 0.00 | - | 3 | 88 | 24.68% |
| SPXW240705C05195000 | 2024-06-03 1:14PM EDT | 2024-07-05 | 117.30 | 292.90 | 300.20 | 0.00 | - | 2 | 25 | 23.06% |
| SPXW240712C05195000 | 2024-06-04 9:31AM EDT | 2024-07-12 | 149.36 | 301.70 | 308.90 | 0.00 | - | 1 | 0 | 22.04% |
| SPXW240719C05195000 | 2024-06-03 10:21AM EDT | 2024-07-19 | 170.74 | 309.60 | 316.70 | 0.00 | - | 8 | 201 | 21.28% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 204.50 | 283.50 | 296.60 | 0.00 | - | 6 | 46 | 13.90% |
| SPXW240816C05195000 | 2024-06-12 3:01PM EDT | 2024-08-16 | 316.77 | 344.40 | 351.80 | 0.00 | - | 80 | 86 | 20.80% |
| SPXW240830C05195000 | 2024-05-30 9:51AM EDT | 2024-08-30 | 202.50 | 362.20 | 370.20 | 0.00 | - | 3 | 0 | 21.00% |
| SPXW240930C05195000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 284.89 | 393.60 | 404.40 | 0.00 | - | 4 | 0 | 21.04% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05195000 | 2024-06-17 3:46PM EDT | 2024-06-18 | 0.12 | 0.00 | 0.05 | 0.00 | - | 75 | 0 | 34.28% |
| SPXW240620P05195000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.40 | 0.20 | 0.25 | 0.00 | - | 20 | 208 | 23.32% |
| SPX240621P05195000 | 2024-06-17 2:29PM EDT | 2024-06-21 | 0.70 | 0.40 | 0.50 | 0.00 | - | 5 | 10,081 | 22.01% |
| SPXW240624P05195000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.80 | 0.55 | 0.65 | 0.00 | - | 57 | 0 | 17.24% |
| SPXW240625P05195000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.05 | 0.80 | 0.90 | 0.00 | - | 20 | 50 | 16.90% |
| SPXW240626P05195000 | 2024-06-14 10:38AM EDT | 2024-06-26 | 3.70 | 1.05 | 1.15 | 0.00 | - | 1 | 0 | 16.54% |
| SPXW240627P05195000 | 2024-06-17 1:53PM EDT | 2024-06-27 | 1.64 | 1.40 | 1.50 | 0.00 | - | 50 | 83 | 16.38% |
| SPXW240628P05195000 | 2024-06-17 3:33PM EDT | 2024-06-28 | 2.05 | 2.00 | 2.10 | 0.00 | - | 34 | 0 | 16.55% |
| SPXW240701P05195000 | 2024-06-17 1:53PM EDT | 2024-07-01 | 2.63 | 2.50 | 2.60 | 0.00 | - | 5 | 24 | 15.26% |
| SPXW240702P05195000 | 2024-06-17 12:46PM EDT | 2024-07-02 | 3.43 | 2.90 | 3.10 | 0.00 | - | 1 | 7 | 15.24% |
| SPXW240703P05195000 | 2024-06-13 1:55PM EDT | 2024-07-03 | 5.20 | 3.10 | 3.30 | 0.00 | - | 3 | 19 | 14.94% |
| SPXW240705P05195000 | 2024-06-14 2:24PM EDT | 2024-07-05 | 7.42 | 3.90 | 4.10 | 0.00 | - | 15 | 68 | 14.73% |
| SPXW240710P05195000 | 2024-06-14 12:01PM EDT | 2024-07-10 | 10.20 | 5.60 | 5.90 | 0.00 | - | 1 | 0 | 14.12% |
| SPXW240712P05195000 | 2024-06-14 12:30PM EDT | 2024-07-12 | 12.60 | 7.40 | 7.60 | 0.00 | - | 25 | 0 | 14.39% |
| SPX240719P05195000 | 2024-06-17 3:53PM EDT | 2024-07-19 | 10.20 | 10.00 | 10.40 | 0.00 | - | 13 | 280 | 13.80% |
| SPXW240726P05195000 | 2024-06-14 12:02PM EDT | 2024-07-26 | 20.31 | 13.80 | 14.10 | 0.00 | - | 1 | 0 | 13.62% |
| SPXW240731P05195000 | 2024-06-17 10:00AM EDT | 2024-07-31 | 22.57 | 16.70 | 17.00 | 0.00 | - | 1 | 46 | 13.58% |
| SPXW240816P05195000 | 2024-06-14 12:03PM EDT | 2024-08-16 | 33.95 | 25.60 | 26.00 | 0.00 | - | 1 | 0 | 13.40% |
| SPXW240830P05195000 | 2024-06-13 11:00AM EDT | 2024-08-30 | 40.00 | 32.80 | 33.30 | 0.00 | - | 2 | 0 | 13.23% |
| SPX240920P05195000 | 2024-06-13 4:04PM EDT | 2024-09-20 | 46.17 | 43.40 | 43.80 | 0.00 | - | 13 | 0 | 13.04% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 1.56% |
© 2024 Yahoo. All rights reserved.