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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,360.29 -29.11 (-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:5225.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05225000 | 2024-06-17 3:35PM EDT | 2024-06-18 | 260.50 | 245.50 | 253.90 | 0.00 | - | 170 | 0 | 61.29% |
| SPXW240620C05225000 | 2024-06-17 1:45PM EDT | 2024-06-20 | 253.15 | 246.60 | 255.00 | 0.00 | - | 1 | 0 | 36.93% |
| SPX240621C05225000 | 2024-06-17 3:18PM EDT | 2024-06-21 | 267.38 | 248.70 | 257.10 | 0.00 | - | 10 | 15,451 | 34.29% |
| SPXW240624C05225000 | 2024-06-14 10:47AM EDT | 2024-06-24 | 194.71 | 249.80 | 258.10 | 0.00 | - | 200 | 0 | 26.68% |
| SPXW240625C05225000 | 2024-06-14 3:19PM EDT | 2024-06-25 | 210.55 | 250.60 | 258.90 | 0.00 | - | 2 | 0 | 25.50% |
| SPXW240626C05225000 | 2024-06-13 3:18PM EDT | 2024-06-26 | 216.76 | 252.20 | 259.60 | 0.00 | - | 6 | 19 | 24.48% |
| SPXW240627C05225000 | 2024-05-29 9:42AM EDT | 2024-06-27 | 104.73 | 253.40 | 260.70 | 0.00 | - | 2 | 0 | 23.86% |
| SPXW240628C05225000 | 2024-06-18 12:43AM EDT | 2024-06-28 | 259.69 | 258.40 | 260.40 | +31.09 | +13.60% | 3 | 0 | 22.58% |
| SPXW240701C05225000 | 2024-06-05 10:51AM EDT | 2024-07-01 | 137.55 | 257.90 | 265.20 | 0.00 | - | 1 | 0 | 22.18% |
| SPXW240702C05225000 | 2024-06-14 1:09PM EDT | 2024-07-02 | 218.09 | 259.20 | 266.50 | 0.00 | - | 5 | 0 | 21.95% |
| SPXW240703C05225000 | 2024-06-05 12:04PM EDT | 2024-07-03 | 150.36 | 261.10 | 268.40 | 0.00 | - | - | 1 | 21.97% |
| SPXW240705C05225000 | 2024-06-17 2:02PM EDT | 2024-07-05 | 275.47 | 263.80 | 271.20 | 0.00 | - | 3 | 285 | 21.68% |
| SPXW240708C05225000 | 2024-06-03 10:54AM EDT | 2024-07-08 | 115.50 | 265.10 | 272.30 | 0.00 | - | 7 | 53 | 20.41% |
| SPXW240709C05225000 | 2024-06-05 12:42PM EDT | 2024-07-09 | 162.76 | 266.80 | 274.10 | 0.00 | - | - | 0 | 20.47% |
| SPXW240710C05225000 | 2024-06-13 12:15PM EDT | 2024-07-10 | 217.93 | 267.50 | 274.80 | 0.00 | - | 10 | 0 | 20.22% |
| SPXW240711C05225000 | 2024-06-17 1:52PM EDT | 2024-07-11 | 275.55 | 269.80 | 277.00 | 0.00 | - | 2 | 0 | 20.40% |
| SPXW240712C05225000 | 2024-06-12 1:21PM EDT | 2024-07-12 | 246.66 | 273.00 | 280.30 | 0.00 | - | 2 | 0 | 20.85% |
| SPXW240717C05225000 | 2024-06-05 12:42PM EDT | 2024-07-17 | 175.26 | 276.80 | 284.20 | 0.00 | - | 65 | 0 | 19.93% |
| SPXW240718C05225000 | 2024-06-11 10:02AM EDT | 2024-07-18 | 168.94 | 278.30 | 285.60 | 0.00 | - | - | 1 | 19.92% |
| SPX240719C05225000 | 2024-06-17 9:53AM EDT | 2024-07-19 | 239.10 | 281.00 | 288.30 | 0.00 | - | 3 | 1,403 | 20.19% |
| SPXW240726C05225000 | 2024-05-31 2:43PM EDT | 2024-07-26 | 117.17 | 291.20 | 298.20 | 0.00 | - | 3 | 0 | 20.15% |
| SPXW240731C05225000 | 2024-06-10 3:45PM EDT | 2024-07-31 | 206.65 | 296.60 | 303.50 | 0.00 | - | 11 | 250 | 19.88% |
| SPXW240816C05225000 | 2024-06-11 12:07PM EDT | 2024-08-16 | 218.17 | 317.50 | 324.90 | 0.00 | - | 2 | 0 | 20.02% |
| SPXW240830C05225000 | 2024-06-17 3:24PM EDT | 2024-08-30 | 351.70 | 338.70 | 340.40 | 0.00 | - | 9 | 0 | 19.90% |
| SPX240920C05225000 | 2024-06-17 9:59AM EDT | 2024-09-20 | 322.17 | 361.70 | 365.10 | 0.00 | - | 50 | 1,144 | 20.12% |
| SPXW240930C05225000 | 2024-06-17 10:44AM EDT | 2024-09-30 | 336.36 | 372.60 | 374.20 | 0.00 | - | 52 | 0 | 20.01% |
| SPXW241018C05225000 | 2024-06-14 9:37AM EDT | 2024-10-18 | 347.19 | 392.30 | 400.90 | 0.00 | - | 3 | 0 | 20.83% |
| SPXW241031C05225000 | 2024-06-04 2:37PM EDT | 2024-10-31 | 274.77 | 409.60 | 411.10 | 0.00 | - | 2 | 236 | 20.65% |
| SPX241115C05225000 | 2024-06-17 10:54AM EDT | 2024-11-15 | 395.93 | 430.70 | 433.70 | 0.00 | - | 2 | 612 | 21.36% |
| SPXW241129C05225000 | 2024-06-14 3:36PM EDT | 2024-11-29 | 405.42 | 440.40 | 451.40 | 0.00 | - | 2 | 9 | 21.74% |
| SPX241220C05225000 | 2024-06-14 10:09AM EDT | 2024-12-20 | 413.92 | 465.30 | 468.10 | 0.00 | - | 4 | 3,643 | 21.62% |
| SPXW241231C05225000 | 2024-06-17 10:54AM EDT | 2024-12-31 | 441.13 | 472.20 | 483.10 | 0.00 | - | 2 | 119 | 22.01% |
| SPX250117C05225000 | 2024-06-14 1:25PM EDT | 2025-01-17 | 455.33 | 494.60 | 498.90 | 0.00 | - | 2 | 911 | 22.13% |
| SPX250221C05225000 | 2024-06-13 11:38AM EDT | 2025-02-21 | 482.87 | 526.30 | 532.40 | 0.00 | - | 8 | 47 | 22.49% |
| SPX250321C05225000 | 2024-06-17 12:29PM EDT | 2025-03-21 | 538.70 | 552.50 | 557.10 | 0.00 | - | 3 | 936 | 22.70% |
| SPXW250331C05225000 | 2024-06-11 12:17PM EDT | 2025-03-31 | 465.54 | 544.70 | 582.10 | 0.00 | - | 4 | 3 | 23.66% |
| SPX250417C05225000 | 2024-06-11 1:22PM EDT | 2025-04-17 | 485.19 | 576.90 | 585.40 | 0.00 | - | 36 | 23 | 23.16% |
| SPX250516C05225000 | 2024-06-10 9:55AM EDT | 2025-05-16 | 501.97 | 602.30 | 609.70 | 0.00 | - | 4 | 0 | 23.36% |
| SPX250620C05225000 | 2024-05-30 3:54PM EDT | 2025-06-20 | 465.37 | 631.50 | 637.80 | 0.00 | - | 10 | 0 | 23.57% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05225000 | 2024-06-17 4:13PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 496 | 0 | 30.76% |
| SPXW240620P05225000 | 2024-06-17 2:59PM EDT | 2024-06-20 | 0.45 | 0.20 | 0.30 | 0.00 | - | 9 | 0 | 21.50% |
| SPX240621P05225000 | 2024-06-17 3:19PM EDT | 2024-06-21 | 0.69 | 0.50 | 0.55 | 0.00 | - | 181 | 15,127 | 20.14% |
| SPXW240624P05225000 | 2024-06-17 8:24PM EDT | 2024-06-24 | 0.75 | 0.65 | 0.75 | -0.15 | -16.67% | 1 | 0 | 15.91% |
| SPXW240625P05225000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 1.15 | 0.95 | 1.05 | 0.00 | - | 22 | 99 | 15.67% |
| SPXW240626P05225000 | 2024-06-17 4:02PM EDT | 2024-06-26 | 1.40 | 1.25 | 1.35 | 0.00 | - | 22 | 0 | 15.38% |
| SPXW240627P05225000 | 2024-06-17 4:05PM EDT | 2024-06-27 | 1.85 | 1.65 | 1.80 | 0.00 | - | 112 | 181 | 15.33% |
| SPXW240628P05225000 | 2024-06-17 3:58PM EDT | 2024-06-28 | 2.55 | 2.40 | 2.50 | 0.00 | - | 313 | 0 | 15.53% |
| SPXW240701P05225000 | 2024-06-17 8:29PM EDT | 2024-07-01 | 3.10 | 3.00 | 3.20 | -2.35 | -43.12% | 3 | 81 | 14.45% |
| SPXW240702P05225000 | 2024-06-17 2:17PM EDT | 2024-07-02 | 3.34 | 3.50 | 3.70 | 0.00 | - | 25 | 0 | 14.39% |
| SPXW240703P05225000 | 2024-06-17 1:19PM EDT | 2024-07-03 | 4.15 | 3.80 | 3.90 | 0.00 | - | 13 | 236 | 14.09% |
| SPXW240705P05225000 | 2024-06-17 4:02PM EDT | 2024-07-05 | 4.90 | 4.70 | 4.90 | 0.00 | - | 7 | 949 | 13.97% |
| SPXW240708P05225000 | 2024-06-17 3:19PM EDT | 2024-07-08 | 5.10 | 5.40 | 5.70 | 0.00 | - | 30 | 0 | 13.39% |
| SPXW240709P05225000 | 2024-06-17 1:40PM EDT | 2024-07-09 | 6.10 | 6.10 | 6.40 | 0.00 | - | 2 | 20 | 13.45% |
| SPXW240710P05225000 | 2024-06-17 2:05PM EDT | 2024-07-10 | 6.30 | 6.70 | 7.00 | 0.00 | - | 2 | 0 | 13.45% |
| SPXW240711P05225000 | 2024-06-17 12:25PM EDT | 2024-07-11 | 9.75 | 8.00 | 8.40 | 0.00 | - | 10 | 212 | 13.80% |
| SPXW240712P05225000 | 2024-06-17 4:05PM EDT | 2024-07-12 | 9.10 | 8.70 | 9.00 | 0.00 | - | 18 | 0 | 13.77% |
| SPXW240715P05225000 | 2024-06-17 12:30PM EDT | 2024-07-15 | 10.70 | 9.50 | 9.80 | 0.00 | - | 43 | 58 | 13.32% |
| SPXW240716P05225000 | 2024-06-17 3:50PM EDT | 2024-07-16 | 11.16 | 10.00 | 10.40 | 0.00 | - | 3 | 0 | 13.30% |
| SPXW240717P05225000 | 2024-06-17 11:00AM EDT | 2024-07-17 | 14.25 | 10.70 | 11.10 | 0.00 | - | 18 | 21 | 13.32% |
| SPXW240718P05225000 | 2024-06-17 3:58PM EDT | 2024-07-18 | 11.57 | 11.40 | 11.70 | 0.00 | - | 4 | 0 | 13.31% |
| SPXW240719P05225000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 11.96 | 12.00 | 12.20 | 0.00 | - | 162 | 876 | 13.26% |
| SPXW240722P05225000 | 2024-06-17 2:27PM EDT | 2024-07-22 | 12.00 | 12.80 | 13.20 | 0.00 | - | 31 | 0 | 12.98% |
| SPXW240723P05225000 | 2024-06-17 1:02PM EDT | 2024-07-23 | 14.50 | 13.50 | 13.90 | 0.00 | - | 4 | 6 | 13.00% |
| SPXW240724P05225000 | 2024-06-14 1:44PM EDT | 2024-07-24 | 19.93 | 14.20 | 14.60 | 0.00 | - | 3 | 0 | 13.01% |
| SPXW240725P05225000 | 2024-06-14 12:51PM EDT | 2024-07-25 | 21.05 | 14.90 | 15.30 | 0.00 | - | - | 1 | 13.03% |
| SPXW240726P05225000 | 2024-06-17 3:50PM EDT | 2024-07-26 | 16.18 | 15.80 | 16.10 | 0.00 | - | 10 | 0 | 13.07% |
| SPXW240731P05225000 | 2024-06-17 3:38PM EDT | 2024-07-31 | 18.12 | 19.10 | 19.40 | 0.00 | - | 134 | 438 | 13.08% |
| SPXW240802P05225000 | 2024-06-17 4:02PM EDT | 2024-08-02 | 21.15 | 20.80 | 21.20 | 0.00 | - | 11 | 0 | 13.19% |
| SPXW240809P05225000 | 2024-06-17 2:04PM EDT | 2024-08-09 | 23.08 | 24.50 | 24.90 | 0.00 | - | 5 | 17 | 13.01% |
| SPX240816P05225000 | 2024-06-17 3:42PM EDT | 2024-08-16 | 27.20 | 28.10 | 28.70 | 0.00 | - | 383 | 0 | 12.90% |
| SPXW240830P05225000 | 2024-06-17 10:20AM EDT | 2024-08-30 | 42.96 | 36.20 | 36.70 | 0.00 | - | 10 | 0 | 12.80% |
| SPXW240920P05225000 | 2024-06-14 2:42PM EDT | 2024-09-20 | 57.00 | 47.70 | 48.00 | 0.00 | - | 3 | 0 | 12.69% |
| SPXW240930P05225000 | 2024-06-17 3:51PM EDT | 2024-09-30 | 51.40 | 51.90 | 52.40 | 0.00 | - | 7 | 1,347 | 12.56% |
| SPX241018P05225000 | 2024-06-17 2:15PM EDT | 2024-10-18 | 60.00 | 61.10 | 61.80 | 0.00 | - | 10 | 1,472 | 12.55% |
| SPXW241031P05225000 | 2024-06-12 10:03AM EDT | 2024-10-31 | 70.35 | 67.00 | 67.80 | 0.00 | - | 1 | 68 | 12.50% |
| SPX241115P05225000 | 2024-06-17 3:07PM EDT | 2024-11-15 | 78.02 | 79.00 | 79.90 | 0.00 | - | 3 | 1,234 | 12.91% |
| SPXW241129P05225000 | 2024-06-13 10:17AM EDT | 2024-11-29 | 90.61 | 84.80 | 85.70 | 0.00 | - | 2 | 4 | 12.82% |
| SPX241220P05225000 | 2024-06-17 1:50PM EDT | 2024-12-20 | 93.70 | 94.30 | 95.00 | 0.00 | - | 716 | 0 | 12.78% |
| SPXW241231P05225000 | 2024-06-17 3:50PM EDT | 2024-12-31 | 96.74 | 97.40 | 98.20 | 0.00 | - | 7 | 452 | 12.65% |
| SPX250117P05225000 | 2024-06-17 3:59PM EDT | 2025-01-17 | 103.98 | 103.40 | 104.30 | 0.00 | - | 227 | 3,255 | 12.56% |
| SPX250221P05225000 | 2024-06-17 1:55PM EDT | 2025-02-21 | 115.69 | 116.40 | 117.60 | 0.00 | - | 5 | 552 | 12.48% |
| SPX250321P05225000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 126.60 | 127.90 | 129.10 | 0.00 | - | 106 | 586 | 12.52% |
| SPXW250331P05225000 | 2024-06-17 9:41AM EDT | 2025-03-31 | 143.22 | 131.40 | 132.80 | 0.00 | - | 24 | 136 | 12.51% |
| SPX250417P05225000 | 2024-06-17 3:14PM EDT | 2025-04-17 | 135.68 | 136.90 | 139.10 | 0.00 | - | 25 | 163 | 12.51% |
| SPX250516P05225000 | 2024-05-31 4:04PM EDT | 2025-05-16 | 191.31 | 147.50 | 149.50 | 0.00 | - | 13 | 0 | 12.51% |
| SPX250620P05225000 | 2024-06-17 3:37PM EDT | 2025-06-20 | 157.50 | 159.30 | 160.80 | 0.00 | - | 205 | 0 | 12.47% |
© 2024 Yahoo. All rights reserved.