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
64,916.09 -766.28 (-1.17%) CMC Crypto 200
1,347.67 -41.73 (-3.00%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5240.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05240000 | 2024-06-17 1:22PM EDT | 2024-06-18 | 230.40 | 229.60 | 235.30 | 0.00 | - | 7 | 58 | 47.18% |
| SPXW240620C05240000 | 2024-06-17 12:45PM EDT | 2024-06-20 | 220.75 | 229.00 | 236.10 | 0.00 | - | 31 | 23 | 29.01% |
| SPX240621C05240000 | 2024-06-14 11:02AM EDT | 2024-06-21 | 181.60 | 233.70 | 238.30 | 0.00 | - | 3 | 15,338 | 28.41% |
| SPXW240624C05240000 | 2024-06-11 9:46AM EDT | 2024-06-24 | 119.46 | 232.90 | 239.40 | 0.00 | - | 3 | 31 | 22.51% |
| SPXW240625C05240000 | 2024-06-11 11:18AM EDT | 2024-06-25 | 129.70 | 234.20 | 241.30 | 0.00 | - | 1 | 3 | 22.55% |
| SPXW240626C05240000 | 2024-06-14 3:20PM EDT | 2024-06-26 | 197.91 | 236.00 | 242.10 | 0.00 | - | 2 | 86 | 21.80% |
| SPXW240627C05240000 | 2024-06-13 12:22PM EDT | 2024-06-27 | 181.75 | 236.90 | 243.30 | 0.00 | - | 1 | 6 | 21.43% |
| SPXW240628C05240000 | 2024-06-17 12:26PM EDT | 2024-06-28 | 226.09 | 240.80 | 243.20 | 0.00 | - | 3 | 319 | 20.37% |
| SPXW240701C05240000 | 2024-06-11 3:40PM EDT | 2024-07-01 | 157.09 | 241.50 | 247.20 | 0.00 | - | 1 | 44 | 19.95% |
| SPXW240702C05240000 | 2024-06-03 9:58AM EDT | 2024-07-02 | 109.54 | 242.30 | 249.00 | 0.00 | - | 78 | 69 | 20.03% |
| SPXW240703C05240000 | 2024-06-03 1:29PM EDT | 2024-07-03 | 90.80 | 244.30 | 250.90 | 0.00 | - | 2 | 17 | 20.13% |
| SPXW240705C05240000 | 2024-06-13 3:16PM EDT | 2024-07-05 | 213.24 | 247.20 | 254.30 | 0.00 | - | 1 | 50 | 20.17% |
| SPXW240708C05240000 | 2024-06-04 2:37PM EDT | 2024-07-08 | 120.31 | 248.60 | 255.70 | 0.00 | - | 2 | 6 | 19.10% |
| SPXW240709C05240000 | 2024-06-04 9:50AM EDT | 2024-07-09 | 110.14 | 250.20 | 257.30 | 0.00 | - | 2 | 2 | 19.14% |
| SPXW240710C05240000 | 2024-05-30 11:16AM EDT | 2024-07-10 | 97.10 | 251.10 | 258.00 | 0.00 | - | 19 | 55 | 18.92% |
| SPXW240711C05240000 | 2024-06-10 8:36PM EDT | 2024-07-11 | 164.01 | 253.70 | 260.00 | 0.00 | - | 1 | 2 | 19.07% |
| SPXW240712C05240000 | 2024-06-03 10:35AM EDT | 2024-07-12 | 124.78 | 256.80 | 263.30 | 0.00 | - | 2 | 1,001 | 19.54% |
| SPXW240717C05240000 | 2024-06-03 11:18AM EDT | 2024-07-17 | 120.69 | 261.20 | 267.40 | 0.00 | - | - | 2 | 18.78% |
| SPX240719C05240000 | 2024-06-12 11:21AM EDT | 2024-07-19 | 243.64 | 264.80 | 272.10 | 0.00 | - | 32 | 917 | 19.20% |
| SPXW240726C05240000 | 2024-06-03 12:32PM EDT | 2024-07-26 | 120.53 | 275.90 | 282.30 | 0.00 | - | 1 | 49 | 19.29% |
| SPXW240731C05240000 | 2024-06-11 3:40PM EDT | 2024-07-31 | 201.94 | 280.90 | 287.40 | 0.00 | - | 1 | 57 | 19.03% |
| SPXW240816C05240000 | 2024-06-05 2:30PM EDT | 2024-08-16 | 210.00 | 302.00 | 309.30 | 0.00 | - | 9 | 559 | 19.33% |
| SPXW240830C05240000 | 2024-05-31 3:52PM EDT | 2024-08-30 | 174.20 | 320.60 | 327.30 | 0.00 | - | 1 | 103 | 19.55% |
| SPX240920C05240000 | 2024-06-03 1:10PM EDT | 2024-09-20 | 185.10 | 346.90 | 351.80 | 0.00 | - | 2 | 106 | 19.76% |
| SPXW240930C05240000 | 2024-06-11 11:37AM EDT | 2024-09-30 | 263.86 | 353.00 | 363.90 | 0.00 | - | 10 | 33 | 19.95% |
| SPXW241018C05240000 | 2024-05-23 11:26AM EDT | 2024-10-18 | 271.10 | 376.90 | 388.00 | 0.00 | - | - | 16 | 20.53% |
| SPXW241031C05240000 | 2024-05-28 10:03AM EDT | 2024-10-31 | 277.52 | 391.50 | 400.00 | 0.00 | - | 1 | 57 | 20.50% |
| SPX241115C05240000 | 2024-06-05 2:28PM EDT | 2024-11-15 | 321.09 | 417.20 | 419.80 | 0.00 | - | 2 | 15 | 20.98% |
| SPXW241231C05240000 | 2024-06-10 11:30AM EDT | 2024-12-31 | 372.23 | 458.70 | 469.70 | 0.00 | - | - | 1 | 21.70% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05240000 | 2024-06-17 3:59PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 726 | 974 | 12.50% |
| SPXW240620P05240000 | 2024-06-17 3:48PM EDT | 2024-06-20 | 0.45 | 0.25 | 0.30 | 0.00 | - | 30 | 110 | 20.33% |
| SPX240621P05240000 | 2024-06-18 8:11AM EDT | 2024-06-21 | 0.60 | 0.50 | 0.60 | -0.25 | -29.41% | 1 | 16,169 | 19.30% |
| SPXW240624P05240000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.95 | 0.75 | 0.80 | 0.00 | - | 117 | 324 | 15.22% |
| SPXW240625P05240000 | 2024-06-17 3:07PM EDT | 2024-06-25 | 1.27 | 1.00 | 1.10 | 0.00 | - | 3,022 | 3,045 | 14.95% |
| SPXW240626P05240000 | 2024-06-17 1:43PM EDT | 2024-06-26 | 1.75 | 1.35 | 1.45 | 0.00 | - | 3 | 845 | 14.76% |
| SPXW240627P05240000 | 2024-06-17 2:08PM EDT | 2024-06-27 | 1.90 | 1.80 | 1.90 | 0.00 | - | 25 | 61 | 14.69% |
| SPXW240628P05240000 | 2024-06-17 3:36PM EDT | 2024-06-28 | 2.65 | 2.60 | 2.75 | 0.00 | - | 67 | 1,189 | 15.02% |
| SPXW240701P05240000 | 2024-06-17 4:02PM EDT | 2024-07-01 | 3.46 | 3.30 | 3.40 | 0.00 | - | 11 | 199 | 13.91% |
| SPXW240702P05240000 | 2024-06-17 9:36AM EDT | 2024-07-02 | 7.45 | 3.80 | 4.00 | 0.00 | - | 9 | 25 | 13.91% |
| SPXW240703P05240000 | 2024-06-10 2:59PM EDT | 2024-07-03 | 18.43 | 4.20 | 4.30 | 0.00 | - | 2 | 159 | 13.69% |
| SPXW240705P05240000 | 2024-06-17 3:44PM EDT | 2024-07-05 | 5.13 | 5.20 | 5.40 | 0.00 | - | 8 | 280 | 13.60% |
| SPXW240708P05240000 | 2024-06-12 12:00PM EDT | 2024-07-08 | 9.85 | 5.90 | 6.20 | 0.00 | - | 25 | 101 | 13.02% |
| SPXW240709P05240000 | 2024-06-17 9:39AM EDT | 2024-07-09 | 11.28 | 6.70 | 7.00 | 0.00 | - | 4 | 20 | 13.11% |
| SPXW240710P05240000 | 2024-06-13 12:37PM EDT | 2024-07-10 | 12.97 | 7.40 | 7.60 | 0.00 | - | 72 | 125 | 13.10% |
| SPXW240711P05240000 | 2024-06-13 9:41AM EDT | 2024-07-11 | 11.77 | 8.80 | 9.20 | 0.00 | - | 1 | 104 | 13.49% |
| SPXW240712P05240000 | 2024-06-17 3:57PM EDT | 2024-07-12 | 9.74 | 9.50 | 9.80 | 0.00 | - | 151 | 245 | 13.45% |
| SPXW240715P05240000 | 2024-06-17 1:10PM EDT | 2024-07-15 | 11.35 | 10.40 | 10.70 | 0.00 | - | 1 | 3 | 13.03% |
| SPXW240716P05240000 | 2024-06-17 12:42PM EDT | 2024-07-16 | 12.19 | 10.90 | 11.30 | 0.00 | - | 100 | 102 | 13.01% |
| SPXW240717P05240000 | 2024-06-14 10:55AM EDT | 2024-07-17 | 18.97 | 11.70 | 12.10 | 0.00 | - | 2 | 8 | 13.05% |
| SPXW240718P05240000 | 2024-06-17 1:53PM EDT | 2024-07-18 | 11.95 | 12.40 | 12.80 | 0.00 | - | 7 | 28 | 13.06% |
| SPXW240719P05240000 | 2024-06-17 2:09PM EDT | 2024-07-19 | 11.90 | 13.10 | 13.40 | 0.00 | - | 22 | 674 | 13.03% |
| SPXW240722P05240000 | 2024-06-17 1:43PM EDT | 2024-07-22 | 13.68 | 13.90 | 14.40 | 0.00 | - | 9 | 44 | 12.75% |
| SPXW240726P05240000 | 2024-06-17 2:14PM EDT | 2024-07-26 | 16.34 | 17.10 | 17.50 | 0.00 | - | 17 | 47 | 12.86% |
| SPXW240731P05240000 | 2024-06-17 3:27PM EDT | 2024-07-31 | 19.17 | 20.50 | 20.90 | 0.00 | - | 8 | 91 | 12.87% |
| SPXW240802P05240000 | 2024-06-17 2:57PM EDT | 2024-08-02 | 21.60 | 22.40 | 22.80 | 0.00 | - | 30 | 57 | 12.98% |
| SPXW240809P05240000 | 2024-06-17 2:26PM EDT | 2024-08-09 | 24.64 | 26.10 | 26.60 | 0.00 | - | 1 | 7 | 12.81% |
| SPX240816P05240000 | 2024-06-17 2:14PM EDT | 2024-08-16 | 28.50 | 30.10 | 30.60 | 0.00 | - | 22 | 1,773 | 12.71% |
| SPXW240830P05240000 | 2024-06-17 1:44PM EDT | 2024-08-30 | 37.70 | 38.40 | 38.90 | 0.00 | - | 16 | 58 | 12.64% |
| SPXW240920P05240000 | 2024-06-17 12:08PM EDT | 2024-09-20 | 54.23 | 50.30 | 50.70 | 0.00 | - | 3 | 164 | 12.56% |
| SPXW240930P05240000 | 2024-06-12 1:16PM EDT | 2024-09-30 | 56.39 | 54.40 | 55.00 | 0.00 | - | 11 | 13 | 12.42% |
| SPXW241018P05240000 | 2024-06-17 10:40AM EDT | 2024-10-18 | 72.40 | 64.40 | 65.00 | 0.00 | - | 5 | 9 | 12.46% |
| SPXW241031P05240000 | 2024-06-18 7:57AM EDT | 2024-10-31 | 69.95 | 70.00 | 70.80 | +2.05 | +3.02% | 16 | 56 | 12.38% |
| SPX241115P05240000 | 2024-06-17 3:11PM EDT | 2024-11-15 | 80.06 | 82.30 | 83.20 | 0.00 | - | 21 | 120 | 12.80% |
| SPXW241129P05240000 | 2024-06-14 11:48AM EDT | 2024-11-29 | 101.80 | 88.20 | 89.00 | 0.00 | - | - | 32 | 12.71% |
© 2024 Yahoo. All rights reserved.