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
65,455.17 -464.76 (-0.71%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05200000 | 2024-06-17 3:37PM EDT | 2024-06-18 | 285.84 | 270.90 | 279.30 | 0.00 | - | 12 | 0 | 52.94% |
| SPXW240620C05200000 | 2024-06-17 3:50PM EDT | 2024-06-20 | 279.50 | 271.70 | 280.10 | 0.00 | - | 40 | 0 | 39.95% |
| SPXW240621C05200000 | 2024-06-17 2:34PM EDT | 2024-06-21 | 290.37 | 274.10 | 282.60 | 0.00 | - | 308 | 0 | 37.42% |
| SPXW240624C05200000 | 2024-06-17 1:15PM EDT | 2024-06-24 | 268.55 | 274.80 | 283.20 | 0.00 | - | 2 | 90 | 28.75% |
| SPXW240625C05200000 | 2024-06-17 1:54PM EDT | 2024-06-25 | 286.41 | 275.70 | 284.10 | 0.00 | - | 6 | 0 | 27.54% |
| SPXW240626C05200000 | 2024-06-12 11:30AM EDT | 2024-06-26 | 250.02 | 277.00 | 284.70 | 0.00 | - | 6 | 0 | 26.35% |
| SPXW240627C05200000 | 2024-06-17 2:47PM EDT | 2024-06-27 | 288.74 | 278.00 | 285.70 | 0.00 | - | 11 | 0 | 25.60% |
| SPXW240628C05200000 | 2024-06-17 2:34PM EDT | 2024-06-28 | 296.58 | 283.80 | 285.70 | 0.00 | - | 6 | 0 | 24.41% |
| SPXW240701C05200000 | 2024-06-14 10:52AM EDT | 2024-07-01 | 229.96 | 282.30 | 290.00 | 0.00 | - | 5 | 0 | 23.64% |
| SPXW240702C05200000 | 2024-06-11 9:52AM EDT | 2024-07-02 | 163.42 | 284.10 | 291.40 | 0.00 | - | 2 | 0 | 23.43% |
| SPXW240703C05200000 | 2024-06-05 11:57AM EDT | 2024-07-03 | 171.74 | 285.50 | 293.20 | 0.00 | - | 12 | 0 | 23.40% |
| SPXW240705C05200000 | 2024-06-14 1:06PM EDT | 2024-07-05 | 245.38 | 287.90 | 295.60 | 0.00 | - | 10 | 0 | 22.92% |
| SPXW240708C05200000 | 2024-06-17 11:04AM EDT | 2024-07-08 | 258.57 | 289.50 | 297.00 | 0.00 | - | 1 | 0 | 21.67% |
| SPXW240709C05200000 | 2024-06-14 10:44AM EDT | 2024-07-09 | 236.51 | 290.70 | 298.40 | 0.00 | - | 1 | 0 | 21.60% |
| SPXW240710C05200000 | 2024-06-07 11:12AM EDT | 2024-07-10 | 192.46 | 291.90 | 299.10 | 0.00 | - | 1 | 0 | 21.33% |
| SPXW240711C05200000 | 2024-06-17 3:45PM EDT | 2024-07-11 | 306.66 | 293.30 | 301.00 | 0.00 | - | 2 | 0 | 21.43% |
| SPXW240712C05200000 | 2024-06-14 9:49AM EDT | 2024-07-12 | 250.29 | 296.70 | 304.40 | 0.00 | - | 1 | 0 | 21.92% |
| SPXW240717C05200000 | 2024-06-04 2:26PM EDT | 2024-07-17 | 164.13 | 300.40 | 308.10 | 0.00 | - | 3 | 0 | 20.90% |
| SPXW240718C05200000 | 2024-06-11 10:02AM EDT | 2024-07-18 | 190.07 | 302.20 | 309.40 | 0.00 | - | - | 0 | 20.86% |
| SPXW240719C05200000 | 2024-06-17 10:20AM EDT | 2024-07-19 | 270.32 | 305.50 | 312.30 | 0.00 | - | 11 | 0 | 21.18% |
| SPXW240726C05200000 | 2024-06-17 12:25PM EDT | 2024-07-26 | 298.05 | 315.00 | 321.80 | 0.00 | - | 1 | 19 | 21.03% |
| SPXW240731C05200000 | 2024-06-12 3:15PM EDT | 2024-07-31 | 294.73 | 319.80 | 327.00 | 0.00 | - | 5 | 1,257 | 20.72% |
| SPXW240802C05200000 | 2024-06-05 9:46AM EDT | 2024-08-02 | 201.16 | 324.60 | 331.80 | 0.00 | - | - | 1 | 21.08% |
| SPX240816C05200000 | 2024-06-17 3:07PM EDT | 2024-08-16 | 349.58 | 340.60 | 346.00 | 0.00 | - | 34 | 0 | 20.49% |
| SPXW240830C05200000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 352.47 | 360.70 | 362.40 | 0.00 | - | 1 | 0 | 20.48% |
| SPXW240920C05200000 | 2024-06-17 11:28AM EDT | 2024-09-20 | 357.45 | 380.00 | 391.50 | 0.00 | - | 3 | 0 | 21.13% |
| SPXW240930C05200000 | 2024-06-17 11:16AM EDT | 2024-09-30 | 365.85 | 394.00 | 395.40 | 0.00 | - | 7 | 2,600 | 20.48% |
| SPX241018C05200000 | 2024-06-17 10:08AM EDT | 2024-10-18 | 378.91 | 415.80 | 419.30 | 0.00 | - | 1 | 0 | 21.06% |
| SPXW241031C05200000 | 2024-06-10 3:39PM EDT | 2024-10-31 | 338.14 | 425.50 | 437.00 | 0.00 | - | 2 | 96 | 21.51% |
| SPX241115C05200000 | 2024-06-17 3:45PM EDT | 2024-11-15 | 459.37 | 451.40 | 454.30 | 0.00 | - | 10 | 3,524 | 21.77% |
| SPXW241129C05200000 | 2024-06-14 3:36PM EDT | 2024-11-29 | 425.12 | 460.80 | 472.30 | 0.00 | - | 2 | 3 | 22.17% |
| SPX241220C05200000 | 2024-06-17 3:05PM EDT | 2024-12-20 | 491.91 | 485.80 | 488.60 | 0.00 | - | 133 | 0 | 22.02% |
| SPXW241231C05200000 | 2024-06-17 3:57PM EDT | 2024-12-31 | 498.10 | 496.70 | 498.40 | 0.00 | - | 8 | 614 | 22.06% |
| SPX250117C05200000 | 2024-06-17 1:47PM EDT | 2025-01-17 | 516.50 | 515.40 | 518.40 | 0.00 | - | 12 | 7,697 | 22.45% |
| SPX250221C05200000 | 2024-05-30 10:05AM EDT | 2025-02-21 | 390.58 | 547.40 | 550.50 | 0.00 | - | 1 | 1,393 | 22.72% |
| SPX250321C05200000 | 2024-06-17 3:34PM EDT | 2025-03-21 | 583.55 | 572.90 | 576.20 | 0.00 | - | 26 | 12,151 | 22.98% |
| SPXW250331C05200000 | 2024-06-17 3:34PM EDT | 2025-03-31 | 591.95 | 563.70 | 602.00 | 0.00 | - | 26 | 1,066 | 24.00% |
| SPX250417C05200000 | 2024-06-11 3:55PM EDT | 2025-04-17 | 520.64 | 598.80 | 602.10 | 0.00 | - | 60 | 2,387 | 23.32% |
| SPX250516C05200000 | 2024-06-12 3:30PM EDT | 2025-05-16 | 573.65 | 622.80 | 627.10 | 0.00 | - | 3 | 0 | 23.55% |
| SPX250620C05200000 | 2024-06-17 10:01AM EDT | 2025-06-20 | 613.33 | 651.40 | 655.70 | 0.00 | - | 1 | 0 | 23.78% |
| SPX251219C05200000 | 2024-06-12 1:29PM EDT | 2025-12-19 | 755.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4,970 | 0.00% |
| SPX261218C05200000 | 2024-06-03 12:27PM EDT | 2026-12-18 | 841.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C05200000 | 2024-06-05 2:13PM EDT | 2027-12-17 | 1,096.72 | 1,170.30 | 1,238.90 | 0.00 | - | 75 | 2,131 | 27.83% |
| SPX281215C05200000 | 2024-05-13 1:14PM EDT | 2028-12-15 | 1,201.21 | 0.00 | 0.00 | 0.00 | - | 1 | 602 | 0.00% |
| SPX291221C05200000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,459.02 | 1,445.80 | 1,677.70 | 0.00 | - | 7 | 38 | 31.43% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05200000 | 2024-06-17 8:15PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 0 | 33.69% |
| SPXW240620P05200000 | 2024-06-18 1:55AM EDT | 2024-06-20 | 0.25 | 0.20 | 0.25 | -0.15 | -37.50% | 2 | 0 | 22.95% |
| SPXW240621P05200000 | 2024-06-17 4:04PM EDT | 2024-06-21 | 0.65 | 0.45 | 0.50 | 0.00 | - | 718 | 8,538 | 21.66% |
| SPXW240624P05200000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 0.80 | 0.60 | 0.70 | 0.00 | - | 1,078 | 0 | 17.15% |
| SPXW240625P05200000 | 2024-06-17 8:15PM EDT | 2024-06-25 | 1.00 | 0.80 | 0.90 | -0.08 | -7.41% | 1 | 647 | 16.64% |
| SPXW240626P05200000 | 2024-06-17 3:59PM EDT | 2024-06-26 | 1.30 | 1.10 | 1.20 | 0.00 | - | 89 | 0 | 16.39% |
| SPXW240627P05200000 | 2024-06-17 4:01PM EDT | 2024-06-27 | 1.62 | 1.45 | 1.55 | 0.00 | - | 444 | 2,060 | 16.21% |
| SPXW240628P05200000 | 2024-06-17 4:04PM EDT | 2024-06-28 | 2.15 | 2.05 | 2.15 | 0.00 | - | 647 | 0 | 16.37% |
| SPXW240701P05200000 | 2024-06-17 3:20PM EDT | 2024-07-01 | 2.52 | 2.55 | 2.70 | 0.00 | - | 238 | 643 | 15.13% |
| SPXW240702P05200000 | 2024-06-17 1:40PM EDT | 2024-07-02 | 3.15 | 3.00 | 3.20 | 0.00 | - | 20 | 0 | 15.11% |
| SPXW240703P05200000 | 2024-06-17 12:58PM EDT | 2024-07-03 | 3.80 | 3.20 | 3.40 | 0.00 | - | 11 | 72 | 14.81% |
| SPXW240705P05200000 | 2024-06-17 3:52PM EDT | 2024-07-05 | 4.14 | 4.10 | 4.20 | 0.00 | - | 252 | 2,962 | 14.59% |
| SPXW240708P05200000 | 2024-06-17 2:41PM EDT | 2024-07-08 | 4.55 | 4.70 | 4.80 | 0.00 | - | 6 | 0 | 13.90% |
| SPXW240709P05200000 | 2024-06-14 12:22PM EDT | 2024-07-09 | 9.37 | 5.20 | 5.50 | 0.00 | - | 3 | 1,732 | 14.00% |
| SPXW240710P05200000 | 2024-06-17 4:06PM EDT | 2024-07-10 | 6.12 | 5.80 | 6.00 | 0.00 | - | 50 | 0 | 13.97% |
| SPXW240711P05200000 | 2024-06-17 2:38PM EDT | 2024-07-11 | 6.70 | 6.90 | 7.20 | 0.00 | - | 21 | 110 | 14.29% |
| SPXW240712P05200000 | 2024-06-17 4:02PM EDT | 2024-07-12 | 7.80 | 7.60 | 7.80 | 0.00 | - | 269 | 0 | 14.28% |
| SPXW240715P05200000 | 2024-06-17 3:22PM EDT | 2024-07-15 | 7.96 | 8.20 | 8.50 | 0.00 | - | 95 | 112 | 13.79% |
| SPXW240716P05200000 | 2024-06-17 3:50PM EDT | 2024-07-16 | 9.96 | 8.80 | 9.10 | 0.00 | - | 3 | 0 | 13.79% |
| SPXW240717P05200000 | 2024-06-18 4:44AM EDT | 2024-07-17 | 9.84 | 9.40 | 9.70 | -1.47 | -13.00% | 25 | 1,019 | 13.79% |
| SPXW240718P05200000 | 2024-06-17 3:34PM EDT | 2024-07-18 | 9.60 | 10.00 | 10.30 | 0.00 | - | 13 | 0 | 13.79% |
| SPX240719P05200000 | 2024-06-18 4:33AM EDT | 2024-07-19 | 10.72 | 10.30 | 10.60 | +0.22 | +2.10% | 101 | 17,734 | 13.68% |
| SPXW240722P05200000 | 2024-06-17 3:47PM EDT | 2024-07-22 | 11.17 | 11.30 | 11.60 | 0.00 | - | 3 | 0 | 13.41% |
| SPXW240724P05200000 | 2024-06-17 3:27PM EDT | 2024-07-24 | 12.10 | 12.60 | 12.90 | 0.00 | - | 6 | 0 | 13.44% |
| SPXW240725P05200000 | 2024-06-17 2:00PM EDT | 2024-07-25 | 12.70 | 13.20 | 13.60 | 0.00 | - | 8 | 18 | 13.47% |
| SPXW240726P05200000 | 2024-06-17 3:51PM EDT | 2024-07-26 | 14.15 | 14.10 | 14.40 | 0.00 | - | 53 | 0 | 13.53% |
| SPXW240731P05200000 | 2024-06-17 4:02PM EDT | 2024-07-31 | 17.46 | 17.10 | 17.40 | 0.00 | - | 135 | 5,187 | 13.50% |
| SPXW240802P05200000 | 2024-06-17 1:55PM EDT | 2024-08-02 | 18.10 | 18.70 | 19.10 | 0.00 | - | 21 | 0 | 13.60% |
| SPXW240809P05200000 | 2024-06-17 1:45PM EDT | 2024-08-09 | 21.67 | 22.10 | 22.60 | 0.00 | - | 9 | 23 | 13.41% |
| SPX240816P05200000 | 2024-06-18 12:49AM EDT | 2024-08-16 | 26.30 | 25.70 | 26.30 | +1.30 | +5.20% | 1 | 0 | 13.29% |
| SPXW240830P05200000 | 2024-06-18 5:45AM EDT | 2024-08-30 | 33.49 | 33.40 | 33.80 | +0.56 | +1.70% | 18 | 0 | 13.15% |
| SPXW240920P05200000 | 2024-06-17 10:25AM EDT | 2024-09-20 | 51.71 | 44.50 | 44.90 | 0.00 | - | 1 | 0 | 13.04% |
| SPXW240930P05200000 | 2024-06-17 3:13PM EDT | 2024-09-30 | 47.33 | 48.50 | 49.10 | 0.00 | - | 263 | 3,037 | 12.89% |
| SPX241018P05200000 | 2024-06-17 3:49PM EDT | 2024-10-18 | 57.10 | 57.50 | 58.20 | 0.00 | - | 7 | 0 | 12.86% |
| SPXW241031P05200000 | 2024-06-18 5:14AM EDT | 2024-10-31 | 63.08 | 63.30 | 64.00 | -0.37 | -0.58% | 2 | 904 | 12.79% |
| SPX241115P05200000 | 2024-06-17 3:45PM EDT | 2024-11-15 | 73.81 | 75.00 | 75.80 | 0.00 | - | 18 | 0 | 13.19% |
| SPXW241129P05200000 | 2024-06-17 1:20PM EDT | 2024-11-29 | 81.12 | 80.60 | 81.50 | 0.00 | - | 22 | 28 | 13.09% |
| SPX241220P05200000 | 2024-06-17 3:33PM EDT | 2024-12-20 | 87.67 | 90.00 | 90.70 | 0.00 | - | 640 | 0 | 13.05% |
| SPXW241231P05200000 | 2024-06-17 3:55PM EDT | 2024-12-31 | 93.43 | 93.00 | 93.70 | 0.00 | - | 12 | 1,579 | 12.90% |
| SPX250117P05200000 | 2024-06-17 3:56PM EDT | 2025-01-17 | 99.00 | 98.90 | 99.70 | 0.00 | - | 366 | 8,226 | 12.80% |
| SPX250221P05200000 | 2024-06-18 2:00AM EDT | 2025-02-21 | 111.77 | 111.90 | 112.90 | +2.47 | +2.26% | 1 | 2,011 | 12.72% |
| SPX250321P05200000 | 2024-06-17 3:51PM EDT | 2025-03-21 | 123.00 | 123.20 | 124.20 | 0.00 | - | 64 | 9,888 | 12.75% |
| SPXW250331P05200000 | 2024-06-17 2:16PM EDT | 2025-03-31 | 125.40 | 126.60 | 128.00 | 0.00 | - | 1 | 305 | 12.75% |
| SPX250417P05200000 | 2024-06-17 2:21PM EDT | 2025-04-17 | 132.30 | 132.80 | 134.10 | 0.00 | - | 3 | 3,623 | 12.73% |
| SPX250516P05200000 | 2024-06-17 11:06AM EDT | 2025-05-16 | 150.69 | 143.10 | 144.30 | 0.00 | - | 4 | 0 | 12.72% |
| SPX250620P05200000 | 2024-06-18 3:58AM EDT | 2025-06-20 | 155.85 | 154.20 | 155.50 | +0.66 | +0.43% | 758 | 0 | 12.67% |
| SPX251219P05200000 | 2024-06-17 10:57AM EDT | 2025-12-19 | 217.89 | 206.80 | 210.30 | 0.00 | - | 5 | 6,496 | 12.62% |
| SPX261218P05200000 | 2024-06-12 12:49PM EDT | 2026-12-18 | 289.48 | 278.00 | 288.70 | 0.00 | - | 6 | 0 | 12.24% |
| SPX271217P05200000 | 2024-06-11 10:40AM EDT | 2027-12-17 | 357.35 | 327.20 | 350.60 | 0.00 | - | 1 | 2,388 | 11.97% |
| SPX281215P05200000 | 2024-06-14 3:02PM EDT | 2028-12-15 | 406.00 | 378.30 | 409.20 | 0.00 | - | 1 | 528 | 11.90% |
| SPX291221P05200000 | 2024-05-30 1:18PM EDT | 2029-12-21 | 461.00 | 423.20 | 456.90 | 0.00 | - | 200 | 315 | 11.74% |
© 2024 Yahoo. All rights reserved.