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
65,224.61 -648.13 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-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:5205.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05205000 | 2024-06-17 2:06PM EDT | 2024-06-18 | 281.96 | 264.70 | 273.00 | 0.00 | - | 1 | 37 | 62.67% |
| SPXW240620C05205000 | 2024-06-17 11:03AM EDT | 2024-06-20 | 234.85 | 265.40 | 273.80 | 0.00 | - | 2 | 50 | 37.46% |
| SPX240621C05205000 | 2024-06-14 3:31PM EDT | 2024-06-21 | 227.40 | 269.00 | 277.40 | 0.00 | - | 1 | 6,587 | 36.69% |
| SPXW240624C05205000 | 2024-06-05 11:57AM EDT | 2024-06-24 | 153.05 | 269.30 | 277.50 | 0.00 | - | 18 | 10 | 27.81% |
| SPXW240625C05205000 | 2024-06-17 2:04PM EDT | 2024-06-25 | 284.70 | 270.30 | 278.50 | 0.00 | - | 2 | 8 | 26.74% |
| SPXW240626C05205000 | 2024-05-31 10:10AM EDT | 2024-06-26 | 94.29 | 272.00 | 278.90 | 0.00 | - | 8 | 4 | 25.47% |
| SPXW240628C05205000 | 2024-06-17 3:43PM EDT | 2024-06-28 | 290.10 | 277.90 | 280.20 | 0.00 | - | 3 | 134 | 23.80% |
| SPXW240705C05205000 | 2024-06-03 3:35PM EDT | 2024-07-05 | 130.30 | 283.50 | 290.00 | 0.00 | - | 4 | 18 | 22.42% |
| SPXW240712C05205000 | 2024-06-05 11:20AM EDT | 2024-07-12 | 179.14 | 291.90 | 298.70 | 0.00 | - | 2 | 3 | 21.47% |
| SPX240719C05205000 | 2024-06-17 2:10PM EDT | 2024-07-19 | 317.34 | 299.10 | 306.30 | 0.00 | - | 5 | 96 | 20.72% |
| SPXW240731C05205000 | 2024-05-23 9:31AM EDT | 2024-07-31 | 219.38 | 314.70 | 321.50 | 0.00 | - | 10 | 37 | 20.41% |
| SPX240816C05205000 | 2024-06-03 11:22AM EDT | 2024-08-16 | 187.40 | 334.70 | 342.00 | 0.00 | - | 11 | 25 | 20.43% |
| SPXW240930C05205000 | 2024-06-17 10:01AM EDT | 2024-09-30 | 348.36 | 384.80 | 395.30 | 0.00 | - | 2 | 18 | 20.79% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05205000 | 2024-06-17 3:56PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 216 | 33.11% |
| SPXW240620P05205000 | 2024-06-17 3:51PM EDT | 2024-06-20 | 0.40 | 0.20 | 0.25 | 0.00 | - | 118 | 154 | 22.56% |
| SPX240621P05205000 | 2024-06-17 2:54PM EDT | 2024-06-21 | 0.75 | 0.45 | 0.55 | 0.00 | - | 10 | 6,607 | 21.58% |
| SPXW240624P05205000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.80 | 0.60 | 0.70 | 0.00 | - | 49 | 141 | 16.87% |
| SPXW240625P05205000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.10 | 0.85 | 0.95 | 0.00 | - | 2 | 105 | 16.50% |
| SPXW240626P05205000 | 2024-06-17 2:01PM EDT | 2024-06-26 | 1.32 | 1.10 | 1.25 | 0.00 | - | 3 | 60 | 16.24% |
| SPXW240627P05205000 | 2024-06-17 12:51PM EDT | 2024-06-27 | 1.90 | 1.50 | 1.60 | 0.00 | - | 1 | 3 | 16.05% |
| SPXW240628P05205000 | 2024-06-17 2:59PM EDT | 2024-06-28 | 2.23 | 2.10 | 2.25 | 0.00 | - | 30 | 271 | 16.25% |
| SPXW240701P05205000 | 2024-06-17 1:53PM EDT | 2024-07-01 | 2.78 | 2.65 | 2.80 | 0.00 | - | 5 | 53 | 15.01% |
| SPXW240702P05205000 | 2024-06-14 10:50AM EDT | 2024-07-02 | 7.10 | 3.10 | 3.30 | 0.00 | - | - | 1 | 14.97% |
| SPXW240703P05205000 | 2024-06-17 11:39AM EDT | 2024-07-03 | 4.81 | 3.40 | 3.50 | 0.00 | - | 1 | 17 | 14.67% |
| SPXW240705P05205000 | 2024-06-17 3:48PM EDT | 2024-07-05 | 4.30 | 4.20 | 4.40 | 0.00 | - | 1 | 269 | 14.52% |
| SPXW240708P05205000 | 2024-06-17 3:10PM EDT | 2024-07-08 | 4.86 | 4.80 | 5.00 | 0.00 | - | 1 | 2 | 13.82% |
| SPXW240710P05205000 | 2024-06-13 2:30PM EDT | 2024-07-10 | 8.27 | 6.00 | 6.20 | 0.00 | - | 19 | 19 | 13.88% |
| SPXW240712P05205000 | 2024-06-14 10:12AM EDT | 2024-07-12 | 14.07 | 7.80 | 8.00 | 0.00 | - | 23 | 75 | 14.17% |
| SPX240719P05205000 | 2024-06-17 2:39PM EDT | 2024-07-19 | 10.08 | 10.60 | 10.80 | 0.00 | - | 70 | 1,362 | 13.56% |
| SPXW240726P05205000 | 2024-06-17 2:31PM EDT | 2024-07-26 | 13.57 | 14.50 | 14.70 | 0.00 | - | 3 | 12 | 13.43% |
| SPXW240731P05205000 | 2024-06-17 9:59AM EDT | 2024-07-31 | 23.53 | 17.50 | 17.80 | 0.00 | - | 2 | 98 | 13.42% |
| SPXW240816P05205000 | 2024-06-14 10:14AM EDT | 2024-08-16 | 36.20 | 26.60 | 26.90 | 0.00 | - | 1 | 113 | 13.24% |
| SPXW240830P05205000 | 2024-06-17 1:44PM EDT | 2024-08-30 | 33.60 | 34.00 | 34.50 | 0.00 | - | 435 | 537 | 13.10% |
| SPX240920P05205000 | 2024-06-11 1:59PM EDT | 2024-09-20 | 64.35 | 44.70 | 45.20 | 0.00 | - | 4 | 6 | 12.93% |
| SPXW240930P05205000 | 2024-06-17 12:52PM EDT | 2024-09-30 | 50.37 | 49.10 | 49.70 | 0.00 | - | 2 | 63 | 12.82% |
| SPXW241031P05205000 | 2024-06-13 12:31PM EDT | 2024-10-31 | 73.75 | 64.00 | 64.70 | 0.00 | - | 1 | 1 | 12.73% |
© 2024 Yahoo. All rights reserved.