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
65,261.57 -574.12 (-0.87%) 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:5260.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05260000 | 2024-06-17 1:39PM EDT | 2024-06-18 | 218.70 | 210.60 | 218.80 | 0.00 | - | 8 | 48 | 54.19% |
| SPXW240620C05260000 | 2024-06-17 1:58PM EDT | 2024-06-20 | 221.38 | 211.60 | 220.00 | 0.00 | - | 13 | 44 | 32.86% |
| SPXW240621C05260000 | 2024-06-17 2:36PM EDT | 2024-06-21 | 230.05 | 214.20 | 222.40 | 0.00 | - | 1 | 451 | 30.88% |
| SPXW240624C05260000 | 2024-06-14 9:08AM EDT | 2024-06-24 | 158.55 | 214.80 | 223.10 | 0.00 | - | 1 | 35 | 23.84% |
| SPXW240625C05260000 | 2024-06-13 10:26AM EDT | 2024-06-25 | 164.72 | 215.90 | 224.40 | 0.00 | - | 1 | 23 | 23.12% |
| SPXW240626C05260000 | 2024-06-17 12:12PM EDT | 2024-06-26 | 194.57 | 217.90 | 225.30 | 0.00 | - | 200 | 301 | 22.32% |
| SPXW240627C05260000 | 2024-06-03 11:17AM EDT | 2024-06-27 | 77.40 | 219.20 | 226.50 | 0.00 | - | 15 | 17 | 21.80% |
| SPXW240628C05260000 | 2024-06-14 10:34AM EDT | 2024-06-28 | 166.51 | 224.10 | 226.80 | 0.00 | - | 24 | 253 | 20.94% |
| SPXW240701C05260000 | 2024-06-17 12:26PM EDT | 2024-07-01 | 207.19 | 224.10 | 231.40 | 0.00 | - | 3 | 89 | 20.44% |
| SPXW240702C05260000 | 2024-06-17 10:10AM EDT | 2024-07-02 | 188.89 | 225.50 | 232.80 | 0.00 | - | 1 | 30 | 20.27% |
| SPXW240703C05260000 | 2024-06-03 3:27PM EDT | 2024-07-03 | 87.96 | 227.50 | 234.90 | 0.00 | - | 4 | 26 | 20.36% |
| SPXW240705C05260000 | 2024-06-17 1:32PM EDT | 2024-07-05 | 232.57 | 230.10 | 237.50 | 0.00 | - | 1 | 50 | 20.03% |
| SPXW240708C05260000 | 2024-06-03 2:21PM EDT | 2024-07-08 | 87.30 | 232.00 | 239.30 | 0.00 | - | - | 20 | 19.06% |
| SPXW240709C05260000 | 2024-06-05 2:24PM EDT | 2024-07-09 | 139.56 | 233.60 | 241.00 | 0.00 | - | 104 | 74 | 19.09% |
| SPXW240710C05260000 | 2024-06-17 11:45AM EDT | 2024-07-10 | 210.00 | 234.40 | 241.90 | 0.00 | - | 3 | 24 | 18.91% |
| SPXW240711C05260000 | 2024-06-03 10:03AM EDT | 2024-07-11 | 108.79 | 237.00 | 244.30 | 0.00 | - | 4 | 1 | 19.12% |
| SPXW240712C05260000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 258.30 | 240.40 | 247.80 | 0.00 | - | 2 | 0 | 19.59% |
| SPXW240716C05260000 | 2024-06-14 2:07PM EDT | 2024-07-16 | 203.22 | 243.00 | 250.40 | 0.00 | - | - | 2 | 18.77% |
| SPXW240717C05260000 | 2024-06-05 12:40PM EDT | 2024-07-17 | 147.23 | 244.60 | 252.00 | 0.00 | - | 98 | 89 | 18.79% |
| SPX240719C05260000 | 2024-06-06 4:06PM EDT | 2024-07-19 | 161.97 | 248.90 | 256.10 | 0.00 | - | 8 | 76 | 19.04% |
| SPXW240726C05260000 | 2024-06-14 12:49PM EDT | 2024-07-26 | 218.02 | 259.70 | 266.50 | 0.00 | - | 5 | 46 | 19.10% |
| SPXW240731C05260000 | 2024-06-12 10:10AM EDT | 2024-07-31 | 235.96 | 265.30 | 272.30 | 0.00 | - | 8 | 32 | 18.93% |
| SPXW240816C05260000 | 2024-06-13 9:30AM EDT | 2024-08-16 | 256.21 | 286.80 | 294.40 | 0.00 | - | 3 | 146 | 19.18% |
| SPXW240830C05260000 | 2024-06-17 3:36PM EDT | 2024-08-30 | 318.36 | 308.80 | 310.50 | 0.00 | - | 2 | 124 | 19.15% |
| SPX240920C05260000 | 2024-06-06 1:53PM EDT | 2024-09-20 | 240.93 | 331.70 | 336.50 | 0.00 | - | 8 | 0 | 19.51% |
| SPXW240930C05260000 | 2024-06-14 9:41AM EDT | 2024-09-30 | 296.77 | 338.70 | 349.70 | 0.00 | - | 2 | 0 | 19.80% |
| SPXW241018C05260000 | 2024-06-07 2:30PM EDT | 2024-10-18 | 274.50 | 363.50 | 372.00 | 0.00 | - | 4 | 15 | 20.21% |
| SPXW241031C05260000 | 2024-05-30 12:16PM EDT | 2024-10-31 | 227.26 | 376.30 | 387.20 | 0.00 | - | 5 | 24 | 20.45% |
| SPX241115C05260000 | 2024-06-13 2:35PM EDT | 2024-11-15 | 363.37 | 402.50 | 405.70 | 0.00 | - | 2 | 14 | 20.82% |
| SPXW241231C05260000 | 2024-06-11 11:01AM EDT | 2024-12-31 | 357.63 | 444.80 | 455.40 | 0.00 | - | - | 1 | 21.51% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05260000 | 2024-06-17 3:56PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 603 | 790 | 26.76% |
| SPXW240620P05260000 | 2024-06-17 2:59PM EDT | 2024-06-20 | 0.50 | 0.25 | 0.35 | 0.00 | - | 31 | 486 | 19.13% |
| SPXW240621P05260000 | 2024-06-17 4:10PM EDT | 2024-06-21 | 0.85 | 0.65 | 0.70 | 0.00 | - | 308 | 952 | 18.25% |
| SPXW240624P05260000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 1.05 | 0.85 | 0.95 | 0.00 | - | 155 | 365 | 14.46% |
| SPXW240625P05260000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 1.30 | 1.15 | 1.25 | 0.00 | - | 61 | 91 | 14.15% |
| SPXW240626P05260000 | 2024-06-17 4:11PM EDT | 2024-06-26 | 1.78 | 1.60 | 1.70 | 0.00 | - | 281 | 460 | 14.07% |
| SPXW240627P05260000 | 2024-06-17 1:16PM EDT | 2024-06-27 | 2.60 | 2.15 | 2.25 | 0.00 | - | 30 | 80 | 14.07% |
| SPXW240628P05260000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 3.20 | 3.00 | 3.20 | 0.00 | - | 853 | 971 | 14.41% |
| SPXW240701P05260000 | 2024-06-17 1:32PM EDT | 2024-07-01 | 4.08 | 3.80 | 4.00 | 0.00 | - | 2 | 138 | 13.40% |
| SPXW240702P05260000 | 2024-06-17 3:50PM EDT | 2024-07-02 | 4.52 | 4.40 | 4.60 | 0.00 | - | 12 | 12 | 13.37% |
| SPXW240703P05260000 | 2024-06-17 3:50PM EDT | 2024-07-03 | 4.90 | 4.80 | 5.00 | 0.00 | - | 23 | 83 | 13.20% |
| SPXW240705P05260000 | 2024-06-17 2:32PM EDT | 2024-07-05 | 5.56 | 6.00 | 6.20 | 0.00 | - | 10 | 484 | 13.12% |
| SPXW240708P05260000 | 2024-06-17 2:34PM EDT | 2024-07-08 | 6.31 | 6.80 | 7.10 | 0.00 | - | 3 | 167 | 12.58% |
| SPXW240709P05260000 | 2024-06-14 11:45AM EDT | 2024-07-09 | 14.95 | 7.60 | 7.90 | 0.00 | - | 15 | 103 | 12.64% |
| SPXW240710P05260000 | 2024-06-14 11:42AM EDT | 2024-07-10 | 15.57 | 8.40 | 8.70 | 0.00 | - | 2 | 56 | 12.69% |
| SPXW240711P05260000 | 2024-06-17 3:42PM EDT | 2024-07-11 | 9.57 | 9.90 | 10.30 | 0.00 | - | 2 | 11 | 13.04% |
| SPXW240712P05260000 | 2024-06-17 3:45PM EDT | 2024-07-12 | 10.41 | 10.80 | 11.00 | 0.00 | - | 54 | 123 | 13.03% |
| SPXW240715P05260000 | 2024-06-17 1:10PM EDT | 2024-07-15 | 12.75 | 11.60 | 11.90 | 0.00 | - | 1 | 31 | 12.60% |
| SPXW240716P05260000 | 2024-06-14 2:06PM EDT | 2024-07-16 | 19.02 | 12.30 | 12.60 | 0.00 | - | - | 0 | 12.60% |
| SPXW240717P05260000 | 2024-06-17 3:51PM EDT | 2024-07-17 | 13.10 | 13.10 | 13.40 | 0.00 | - | 20 | 17 | 12.63% |
| SPXW240718P05260000 | 2024-06-12 3:55PM EDT | 2024-07-18 | 18.70 | 13.80 | 14.20 | 0.00 | - | 7 | 44 | 12.66% |
| SPXW240719P05260000 | 2024-06-17 3:07PM EDT | 2024-07-19 | 14.10 | 14.50 | 14.70 | 0.00 | - | 46 | 517 | 12.60% |
| SPXW240722P05260000 | 2024-06-17 2:18PM EDT | 2024-07-22 | 14.97 | 15.40 | 15.80 | 0.00 | - | 12 | 0 | 12.34% |
| SPXW240724P05260000 | 2024-06-13 12:16PM EDT | 2024-07-24 | 25.84 | 17.00 | 17.40 | 0.00 | - | 13 | 0 | 12.40% |
| SPXW240725P05260000 | 2024-06-13 11:22AM EDT | 2024-07-25 | 25.78 | 17.70 | 18.20 | 0.00 | - | 158 | 87 | 12.42% |
| SPXW240726P05260000 | 2024-06-17 1:34PM EDT | 2024-07-26 | 18.30 | 18.70 | 19.00 | 0.00 | - | 7 | 0 | 12.45% |
| SPXW240731P05260000 | 2024-06-17 3:34PM EDT | 2024-07-31 | 21.15 | 22.30 | 22.60 | 0.00 | - | 62 | 155 | 12.48% |
| SPXW240802P05260000 | 2024-06-17 2:37PM EDT | 2024-08-02 | 22.98 | 24.20 | 24.50 | 0.00 | - | 7 | 0 | 12.58% |
| SPXW240809P05260000 | 2024-06-17 11:52AM EDT | 2024-08-09 | 32.13 | 28.10 | 28.60 | 0.00 | - | 1 | 78 | 12.45% |
| SPX240816P05260000 | 2024-06-17 10:54AM EDT | 2024-08-16 | 39.05 | 32.10 | 32.70 | 0.00 | - | 3 | 0 | 12.36% |
| SPXW240830P05260000 | 2024-06-17 11:23AM EDT | 2024-08-30 | 45.45 | 40.60 | 41.00 | 0.00 | - | 100 | 0 | 12.28% |
| SPX240920P05260000 | 2024-06-17 12:38PM EDT | 2024-09-20 | 54.20 | 52.10 | 52.60 | 0.00 | - | 12 | 396 | 12.17% |
| SPXW240930P05260000 | 2024-06-06 3:44PM EDT | 2024-09-30 | 84.32 | 56.90 | 57.50 | 0.00 | - | 3 | 0 | 12.10% |
| SPX241018P05260000 | 2024-06-17 3:28PM EDT | 2024-10-18 | 64.20 | 66.30 | 67.20 | 0.00 | - | 4 | 0 | 12.11% |
| SPXW241031P05260000 | 2024-06-12 9:36AM EDT | 2024-10-31 | 79.34 | 72.60 | 73.40 | 0.00 | - | 10 | 101 | 12.07% |
| SPX241115P05260000 | 2024-06-17 12:10PM EDT | 2024-11-15 | 91.10 | 85.10 | 86.10 | 0.00 | - | 1 | 142 | 12.51% |
| SPXW241231P05260000 | 2024-06-17 3:18PM EDT | 2024-12-31 | 100.83 | 103.70 | 104.80 | 0.00 | - | 92 | 46 | 12.28% |
© 2024 Yahoo. All rights reserved.