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
65,459.41 -478.00 (-0.72%) 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:5275.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05275000 | 2024-06-17 12:28PM EDT | 2024-06-18 | 181.65 | 195.80 | 204.10 | 0.00 | - | 2 | 0 | 51.90% |
| SPXW240620C05275000 | 2024-06-14 9:58AM EDT | 2024-06-20 | 148.10 | 197.30 | 205.70 | 0.00 | - | 2 | 43 | 31.92% |
| SPX240621C05275000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 205.00 | 199.40 | 207.70 | 0.00 | - | 1 | 11,434 | 29.55% |
| SPXW240624C05275000 | 2024-06-17 10:56AM EDT | 2024-06-24 | 163.57 | 200.20 | 208.70 | 0.00 | - | 4 | 0 | 23.00% |
| SPXW240625C05275000 | 2024-06-17 1:54PM EDT | 2024-06-25 | 210.64 | 201.30 | 209.80 | 0.00 | - | 203 | 0 | 22.18% |
| SPXW240626C05275000 | 2024-06-17 3:12PM EDT | 2024-06-26 | 216.65 | 204.70 | 209.20 | 0.00 | - | 4 | 0 | 20.57% |
| SPXW240627C05275000 | 2024-06-14 7:30AM EDT | 2024-06-27 | 148.18 | 206.00 | 210.50 | 0.00 | - | 5 | 33 | 20.21% |
| SPXW240628C05275000 | 2024-06-17 11:46AM EDT | 2024-06-28 | 182.71 | 210.30 | 212.40 | 0.00 | - | 44 | 0 | 20.18% |
| SPXW240701C05275000 | 2024-06-14 2:20PM EDT | 2024-07-01 | 166.16 | 211.10 | 215.60 | 0.00 | - | 1 | 0 | 19.16% |
| SPXW240702C05275000 | 2024-06-10 10:44AM EDT | 2024-07-02 | 111.61 | 211.30 | 218.50 | 0.00 | - | 1 | 0 | 19.57% |
| SPXW240703C05275000 | 2024-06-07 9:54AM EDT | 2024-07-03 | 121.20 | 213.30 | 220.50 | 0.00 | - | 4 | 0 | 19.62% |
| SPXW240705C05275000 | 2024-06-17 10:55AM EDT | 2024-07-05 | 180.91 | 216.40 | 223.60 | 0.00 | - | 2 | 0 | 19.45% |
| SPXW240708C05275000 | 2024-06-17 10:36AM EDT | 2024-07-08 | 182.41 | 217.90 | 225.20 | 0.00 | - | 1 | 0 | 18.46% |
| SPXW240709C05275000 | 2024-06-05 12:10PM EDT | 2024-07-09 | 119.41 | 219.70 | 226.90 | 0.00 | - | 84 | 0 | 18.48% |
| SPXW240710C05275000 | 2024-06-04 10:29AM EDT | 2024-07-10 | 89.90 | 220.60 | 227.80 | 0.00 | - | 16 | 28 | 18.31% |
| SPXW240711C05275000 | 2024-06-14 3:50PM EDT | 2024-07-11 | 185.05 | 223.30 | 230.50 | 0.00 | - | 1 | 0 | 18.59% |
| SPXW240712C05275000 | 2024-06-17 2:01PM EDT | 2024-07-12 | 236.71 | 226.80 | 233.90 | 0.00 | - | 2 | 0 | 19.03% |
| SPXW240715C05275000 | 2024-06-10 2:33PM EDT | 2024-07-15 | 137.47 | 227.90 | 235.10 | 0.00 | - | - | 0 | 18.24% |
| SPXW240716C05275000 | 2024-06-10 12:56PM EDT | 2024-07-16 | 143.78 | 229.40 | 236.60 | 0.00 | - | - | 0 | 18.25% |
| SPXW240717C05275000 | 2024-06-13 10:27AM EDT | 2024-07-17 | 182.82 | 231.10 | 238.30 | 0.00 | - | 1 | 0 | 18.30% |
| SPX240719C05275000 | 2024-06-17 11:51AM EDT | 2024-07-19 | 210.71 | 235.30 | 242.50 | 0.00 | - | 3 | 2,794 | 18.55% |
| SPXW240724C05275000 | 2024-06-11 1:59PM EDT | 2024-07-24 | 156.13 | 240.90 | 248.10 | 0.00 | - | - | 0 | 18.27% |
| SPXW240726C05275000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 208.83 | 246.60 | 253.40 | 0.00 | - | 5 | 0 | 18.71% |
| SPXW240731C05275000 | 2024-06-17 8:26PM EDT | 2024-07-31 | 259.20 | 255.10 | 256.90 | -5.08 | -1.92% | 2 | 323 | 18.18% |
| SPX240816C05275000 | 2024-06-17 3:05PM EDT | 2024-08-16 | 283.18 | 274.90 | 279.90 | 0.00 | - | 5 | 0 | 18.62% |
| SPXW240830C05275000 | 2024-06-17 3:36PM EDT | 2024-08-30 | 305.54 | 296.20 | 297.80 | 0.00 | - | 1 | 0 | 18.83% |
| SPXW240920C05275000 | 2024-06-17 12:46PM EDT | 2024-09-20 | 308.69 | 317.00 | 327.80 | 0.00 | - | 2 | 0 | 19.59% |
| SPXW240930C05275000 | 2024-06-17 10:01AM EDT | 2024-09-30 | 291.78 | 331.20 | 332.80 | 0.00 | - | 2 | 157 | 19.10% |
| SPXW241018C05275000 | 2024-06-11 10:40AM EDT | 2024-10-18 | 257.98 | 351.60 | 360.00 | 0.00 | - | 2 | 0 | 19.96% |
| SPXW241031C05275000 | 2024-06-10 3:35PM EDT | 2024-10-31 | 281.71 | 364.50 | 375.30 | 0.00 | - | 2 | 140 | 20.21% |
| SPX241115C05275000 | 2024-06-18 5:51AM EDT | 2024-11-15 | 396.32 | 391.20 | 394.20 | +39.72 | +11.14% | 1 | 301 | 20.61% |
| SPX241220C05275000 | 2024-06-17 1:43PM EDT | 2024-12-20 | 428.10 | 426.50 | 429.40 | 0.00 | - | 7 | 0 | 20.96% |
| SPXW241231C05275000 | 2024-06-12 12:46PM EDT | 2024-12-31 | 404.05 | 437.70 | 439.40 | 0.00 | - | 2 | 600 | 21.02% |
| SPX250117C05275000 | 2024-06-12 3:01PM EDT | 2025-01-17 | 424.68 | 456.10 | 460.30 | 0.00 | - | 97 | 783 | 21.48% |
| SPX250221C05275000 | 2024-06-13 11:37AM EDT | 2025-02-21 | 445.71 | 488.70 | 493.30 | 0.00 | - | 2 | 0 | 21.83% |
| SPX250321C05275000 | 2024-06-17 3:25PM EDT | 2025-03-21 | 526.90 | 515.60 | 518.80 | 0.00 | - | 1 | 2,735 | 22.09% |
| SPXW250331C05275000 | 2024-06-17 9:43AM EDT | 2025-03-31 | 488.57 | 524.90 | 527.20 | 0.00 | - | 2 | 503 | 22.15% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 381.00 | 385.60 | 0.00 | - | 300 | 600 | 14.06% |
| SPX250516C05275000 | 2024-06-04 12:18PM EDT | 2025-05-16 | 416.30 | 565.60 | 571.90 | 0.00 | - | 307 | 0 | 22.80% |
| SPX250620C05275000 | 2024-06-17 1:26PM EDT | 2025-06-20 | 592.00 | 595.80 | 601.80 | 0.00 | - | 2 | 0 | 23.10% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05275000 | 2024-06-17 4:13PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 374 | 0 | 25.00% |
| SPXW240620P05275000 | 2024-06-17 3:14PM EDT | 2024-06-20 | 0.55 | 0.30 | 0.35 | 0.00 | - | 646 | 0 | 17.93% |
| SPXW240621P05275000 | 2024-06-17 3:56PM EDT | 2024-06-21 | 0.90 | 0.70 | 0.80 | 0.00 | - | 258 | 1,904 | 17.48% |
| SPXW240624P05275000 | 2024-06-17 3:55PM EDT | 2024-06-24 | 1.25 | 0.95 | 1.05 | 0.00 | - | 179 | 0 | 13.80% |
| SPXW240625P05275000 | 2024-06-17 3:12PM EDT | 2024-06-25 | 1.50 | 1.30 | 1.45 | 0.00 | - | 37 | 53 | 13.65% |
| SPXW240626P05275000 | 2024-06-17 3:24PM EDT | 2024-06-26 | 1.82 | 1.80 | 1.90 | 0.00 | - | 42 | 0 | 13.52% |
| SPXW240627P05275000 | 2024-06-18 1:41AM EDT | 2024-06-27 | 2.55 | 2.40 | 2.50 | +0.20 | +8.51% | 1 | 1,580 | 13.53% |
| SPXW240628P05275000 | 2024-06-17 3:27PM EDT | 2024-06-28 | 3.20 | 3.40 | 3.50 | 0.00 | - | 185 | 0 | 13.85% |
| SPXW240701P05275000 | 2024-06-17 3:46PM EDT | 2024-07-01 | 4.23 | 4.30 | 4.50 | 0.00 | - | 31 | 59 | 13.00% |
| SPXW240702P05275000 | 2024-06-13 12:37PM EDT | 2024-07-02 | 11.20 | 5.00 | 5.20 | 0.00 | - | 88 | 94 | 13.00% |
| SPXW240703P05275000 | 2024-06-17 12:19PM EDT | 2024-07-03 | 7.33 | 5.30 | 5.50 | 0.00 | - | 7 | 34 | 12.77% |
| SPXW240705P05275000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 6.88 | 6.60 | 6.80 | 0.00 | - | 350 | 356 | 12.71% |
| SPXW240708P05275000 | 2024-06-14 12:28PM EDT | 2024-07-08 | 14.54 | 7.50 | 7.80 | 0.00 | - | 2 | 0 | 12.21% |
| SPXW240709P05275000 | 2024-06-11 12:15PM EDT | 2024-07-09 | 32.96 | 8.30 | 8.70 | 0.00 | - | - | 1 | 12.30% |
| SPXW240710P05275000 | 2024-06-14 10:36AM EDT | 2024-07-10 | 19.10 | 9.20 | 9.60 | 0.00 | - | 1 | 0 | 12.37% |
| SPXW240711P05275000 | 2024-06-17 10:07AM EDT | 2024-07-11 | 17.26 | 10.90 | 11.30 | 0.00 | - | 1 | 46 | 12.72% |
| SPXW240712P05275000 | 2024-06-17 4:12PM EDT | 2024-07-12 | 12.37 | 11.80 | 12.10 | 0.00 | - | 17 | 0 | 12.73% |
| SPXW240715P05275000 | 2024-06-17 2:18PM EDT | 2024-07-15 | 12.15 | 12.70 | 13.00 | 0.00 | - | 3 | 87 | 12.30% |
| SPXW240716P05275000 | 2024-06-17 1:17PM EDT | 2024-07-16 | 14.05 | 13.40 | 13.70 | 0.00 | - | 1 | 0 | 12.30% |
| SPXW240717P05275000 | 2024-06-17 10:14AM EDT | 2024-07-17 | 20.57 | 14.20 | 14.50 | 0.00 | - | 5 | 7 | 12.32% |
| SPXW240718P05275000 | 2024-06-13 10:29AM EDT | 2024-07-18 | 22.40 | 15.00 | 15.40 | 0.00 | - | 1 | 0 | 12.36% |
| SPX240719P05275000 | 2024-06-17 4:02PM EDT | 2024-07-19 | 15.85 | 15.30 | 15.80 | 0.00 | - | 64 | 0 | 12.27% |
| SPXW240722P05275000 | 2024-06-17 2:21PM EDT | 2024-07-22 | 16.00 | 16.70 | 17.10 | 0.00 | - | 21 | 0 | 12.06% |
| SPXW240724P05275000 | 2024-06-17 2:39PM EDT | 2024-07-24 | 17.30 | 18.30 | 18.80 | 0.00 | - | 7 | 0 | 12.13% |
| SPXW240725P05275000 | 2024-06-14 9:59AM EDT | 2024-07-25 | 27.45 | 19.20 | 19.60 | 0.00 | - | 2 | 3 | 12.15% |
| SPXW240726P05275000 | 2024-06-17 3:42PM EDT | 2024-07-26 | 19.14 | 20.20 | 20.50 | 0.00 | - | 46 | 0 | 12.19% |
| SPXW240731P05275000 | 2024-06-17 1:44PM EDT | 2024-07-31 | 23.52 | 23.80 | 24.20 | 0.00 | - | 33 | 596 | 12.22% |
| SPXW240802P05275000 | 2024-06-17 3:34PM EDT | 2024-08-02 | 24.60 | 25.90 | 26.40 | 0.00 | - | 2 | 0 | 12.37% |
| SPXW240809P05275000 | 2024-06-12 11:54AM EDT | 2024-08-09 | 35.04 | 29.90 | 30.40 | 0.00 | - | - | 11 | 12.21% |
| SPX240816P05275000 | 2024-06-17 2:38PM EDT | 2024-08-16 | 32.39 | 34.10 | 34.70 | 0.00 | - | 62 | 0 | 12.14% |
| SPXW240830P05275000 | 2024-06-17 11:23AM EDT | 2024-08-30 | 47.84 | 42.70 | 43.20 | 0.00 | - | 100 | 342 | 12.07% |
| SPXW240920P05275000 | 2024-06-17 10:22AM EDT | 2024-09-20 | 63.80 | 55.10 | 55.40 | 0.00 | - | 13 | 0 | 12.02% |
| SPXW240930P05275000 | 2024-06-17 4:01PM EDT | 2024-09-30 | 59.55 | 59.30 | 60.00 | 0.00 | - | 602 | 0 | 11.91% |
| SPX241018P05275000 | 2024-06-17 2:12PM EDT | 2024-10-18 | 66.70 | 69.00 | 69.70 | 0.00 | - | 43 | 0 | 11.92% |
| SPXW241031P05275000 | 2024-06-05 11:47AM EDT | 2024-10-31 | 110.28 | 75.20 | 76.00 | 0.00 | - | 3 | 30 | 11.89% |
| SPX241115P05275000 | 2024-06-17 2:29PM EDT | 2024-11-15 | 86.00 | 88.00 | 88.70 | 0.00 | - | 85 | 0 | 12.32% |
| SPX241220P05275000 | 2024-06-17 3:59PM EDT | 2024-12-20 | 103.91 | 103.70 | 104.40 | 0.00 | - | 226 | 0 | 12.23% |
| SPXW241231P05275000 | 2024-06-17 3:39PM EDT | 2024-12-31 | 104.60 | 106.70 | 107.50 | 0.00 | - | 6 | 262 | 12.10% |
| SPX250117P05275000 | 2024-06-17 3:35PM EDT | 2025-01-17 | 110.56 | 112.80 | 113.60 | 0.00 | - | 219 | 0 | 12.02% |
| SPX250221P05275000 | 2024-06-17 3:43PM EDT | 2025-02-21 | 124.13 | 126.00 | 127.20 | 0.00 | - | 20 | 0 | 11.97% |
| SPX250321P05275000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 136.20 | 137.60 | 138.60 | 0.00 | - | 192 | 0 | 12.00% |
| SPXW250331P05275000 | 2024-06-17 9:34AM EDT | 2025-03-31 | 153.86 | 141.30 | 142.80 | 0.00 | - | 4 | 117 | 12.03% |
| SPX250417P05275000 | 2024-06-17 11:11AM EDT | 2025-04-17 | 156.34 | 146.80 | 149.00 | 0.00 | - | 12 | 0 | 12.02% |
| SPX250516P05275000 | 2024-06-14 10:04AM EDT | 2025-05-16 | 174.64 | 157.60 | 159.60 | 0.00 | - | 56 | 0 | 12.04% |
| SPX250620P05275000 | 2024-06-17 2:18PM EDT | 2025-06-20 | 169.40 | 169.50 | 171.00 | 0.00 | - | 12 | 0 | 12.01% |
© 2024 Yahoo. All rights reserved.