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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5280.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05280000 | 2024-06-17 1:58PM EDT | 2024-06-18 | 199.32 | 190.80 | 199.00 | 0.00 | - | 16 | 0 | 50.68% |
| SPXW240620C05280000 | 2024-06-17 12:20PM EDT | 2024-06-20 | 168.60 | 191.70 | 200.10 | 0.00 | - | 4 | 0 | 30.62% |
| SPXW240621C05280000 | 2024-06-17 2:08PM EDT | 2024-06-21 | 211.61 | 194.60 | 202.80 | 0.00 | - | 34 | 0 | 29.09% |
| SPXW240624C05280000 | 2024-06-13 8:26AM EDT | 2024-06-24 | 164.65 | 195.10 | 203.30 | 0.00 | - | 1 | 0 | 22.32% |
| SPXW240625C05280000 | 2024-06-17 1:01PM EDT | 2024-06-25 | 188.19 | 196.30 | 204.40 | 0.00 | - | 2 | 0 | 21.55% |
| SPXW240626C05280000 | 2024-06-17 2:08PM EDT | 2024-06-26 | 214.75 | 199.40 | 204.10 | 0.00 | - | 17 | 0 | 20.15% |
| SPXW240627C05280000 | 2024-05-30 2:32PM EDT | 2024-06-27 | 59.90 | 200.80 | 205.50 | 0.00 | - | 23 | 0 | 19.85% |
| SPXW240628C05280000 | 2024-06-17 3:06PM EDT | 2024-06-28 | 213.20 | 205.40 | 207.60 | 0.00 | - | 15 | 0 | 19.92% |
| SPXW240701C05280000 | 2024-06-17 3:49PM EDT | 2024-07-01 | 214.07 | 205.90 | 210.70 | 0.00 | - | 3 | 0 | 18.88% |
| SPXW240702C05280000 | 2024-06-04 12:53PM EDT | 2024-07-02 | 73.10 | 207.50 | 212.20 | 0.00 | - | 5 | 0 | 18.78% |
| SPXW240703C05280000 | 2024-06-12 8:37AM EDT | 2024-07-03 | 166.41 | 209.50 | 214.30 | 0.00 | - | 1 | 0 | 18.90% |
| SPXW240705C05280000 | 2024-06-14 1:14PM EDT | 2024-07-05 | 172.91 | 211.30 | 218.70 | 0.00 | - | 4 | 0 | 19.18% |
| SPXW240708C05280000 | 2024-06-06 12:38PM EDT | 2024-07-08 | 122.67 | 212.90 | 220.40 | 0.00 | - | 28 | 0 | 18.22% |
| SPXW240709C05280000 | 2024-06-03 3:40PM EDT | 2024-07-09 | 80.01 | 214.80 | 222.10 | 0.00 | - | - | 0 | 18.25% |
| SPXW240710C05280000 | 2024-06-07 1:35PM EDT | 2024-07-10 | 141.23 | 215.60 | 223.20 | 0.00 | - | 2 | 0 | 18.13% |
| SPXW240711C05280000 | 2024-06-06 12:38PM EDT | 2024-07-11 | 129.37 | 218.50 | 225.80 | 0.00 | - | 28 | 15 | 18.39% |
| SPXW240712C05280000 | 2024-06-17 1:39PM EDT | 2024-07-12 | 228.44 | 222.00 | 228.70 | 0.00 | - | 8 | 0 | 18.70% |
| SPXW240717C05280000 | 2024-06-10 12:56PM EDT | 2024-07-17 | 141.68 | 226.30 | 233.70 | 0.00 | - | 4 | 0 | 18.12% |
| SPXW240718C05280000 | 2024-06-10 3:29PM EDT | 2024-07-18 | 147.31 | 227.80 | 235.20 | 0.00 | - | - | 0 | 18.13% |
| SPXW240719C05280000 | 2024-06-14 9:57AM EDT | 2024-07-19 | 188.00 | 233.90 | 235.70 | 0.00 | - | 1 | 0 | 17.94% |
| SPXW240726C05280000 | 2024-06-17 11:18AM EDT | 2024-07-26 | 218.06 | 244.80 | 246.60 | 0.00 | - | 6 | 107 | 18.16% |
| SPXW240731C05280000 | 2024-06-10 10:01AM EDT | 2024-07-31 | 151.11 | 250.70 | 252.40 | 0.00 | - | 10 | 99 | 18.02% |
| SPXW240802C05280000 | 2024-06-11 10:32AM EDT | 2024-08-02 | 158.28 | 252.60 | 259.50 | 0.00 | - | 2 | 0 | 18.72% |
| SPXW240816C05280000 | 2024-06-07 12:44PM EDT | 2024-08-16 | 190.00 | 269.60 | 277.00 | 0.00 | - | 4 | 0 | 18.68% |
| SPXW240830C05280000 | 2024-06-07 3:38PM EDT | 2024-08-30 | 199.53 | 288.90 | 296.80 | 0.00 | - | 1 | 0 | 19.08% |
| SPX240920C05280000 | 2024-06-13 4:02PM EDT | 2024-09-20 | 278.16 | 316.70 | 317.90 | 0.00 | - | 1,000 | 0 | 18.93% |
| SPXW240930C05280000 | 2024-05-24 12:18PM EDT | 2024-09-30 | 214.03 | 322.10 | 333.20 | 0.00 | - | 1 | 0 | 19.42% |
| SPXW241018C05280000 | 2024-06-05 11:27AM EDT | 2024-10-18 | 244.49 | 347.10 | 355.70 | 0.00 | - | 2 | 0 | 19.85% |
| SPXW241031C05280000 | 2024-05-31 1:13PM EDT | 2024-10-31 | 189.07 | 360.00 | 371.00 | 0.00 | - | 2 | 43 | 20.11% |
| SPX241115C05280000 | 2024-06-13 10:15AM EDT | 2024-11-15 | 342.54 | 386.90 | 389.70 | 0.00 | - | 2 | 460 | 20.49% |
| SPXW241129C05280000 | 2024-06-05 9:45AM EDT | 2024-11-29 | 285.40 | 397.00 | 407.90 | 0.00 | - | - | 2 | 20.91% |
| SPXW241231C05280000 | 2024-06-12 12:41PM EDT | 2024-12-31 | 398.04 | 429.30 | 439.90 | 0.00 | - | - | 10 | 21.24% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05280000 | 2024-06-17 4:08PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 446 | 0 | 24.41% |
| SPXW240620P05280000 | 2024-06-17 9:29PM EDT | 2024-06-20 | 0.50 | 0.30 | 0.35 | 0.00 | - | 2 | 0 | 17.53% |
| SPX240621P05280000 | 2024-06-17 10:37PM EDT | 2024-06-21 | 0.80 | 0.65 | 0.75 | -0.09 | -10.11% | 1 | 10,554 | 16.93% |
| SPXW240624P05280000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 1.20 | 1.00 | 1.10 | 0.00 | - | 122 | 290 | 13.61% |
| SPXW240625P05280000 | 2024-06-17 3:06PM EDT | 2024-06-25 | 1.60 | 1.40 | 1.50 | 0.00 | - | 134 | 179 | 13.44% |
| SPXW240626P05280000 | 2024-06-17 2:31PM EDT | 2024-06-26 | 1.90 | 1.90 | 2.00 | 0.00 | - | 9 | 0 | 13.36% |
| SPXW240627P05280000 | 2024-06-17 2:14PM EDT | 2024-06-27 | 2.55 | 2.50 | 2.65 | 0.00 | - | 42 | 89 | 13.41% |
| SPXW240628P05280000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 3.70 | 3.50 | 3.70 | 0.00 | - | 347 | 0 | 13.74% |
| SPXW240701P05280000 | 2024-06-17 1:16PM EDT | 2024-07-01 | 5.10 | 4.40 | 4.70 | 0.00 | - | 26 | 160 | 12.88% |
| SPXW240702P05280000 | 2024-06-17 3:58PM EDT | 2024-07-02 | 5.27 | 5.10 | 5.40 | 0.00 | - | 15 | 0 | 12.87% |
| SPXW240703P05280000 | 2024-06-17 9:59AM EDT | 2024-07-03 | 10.95 | 5.60 | 5.80 | 0.00 | - | 1 | 43 | 12.69% |
| SPXW240705P05280000 | 2024-06-18 4:49AM EDT | 2024-07-05 | 7.30 | 6.90 | 7.20 | +0.90 | +14.06% | 28 | 421 | 12.66% |
| SPXW240708P05280000 | 2024-06-17 11:57AM EDT | 2024-07-08 | 10.83 | 7.80 | 8.10 | 0.00 | - | 2 | 208 | 12.11% |
| SPXW240709P05280000 | 2024-06-17 2:41PM EDT | 2024-07-09 | 8.30 | 8.70 | 9.00 | 0.00 | - | 1 | 32 | 12.19% |
| SPXW240710P05280000 | 2024-06-13 10:53AM EDT | 2024-07-10 | 16.06 | 9.60 | 9.90 | 0.00 | - | 11 | 289 | 12.26% |
| SPXW240711P05280000 | 2024-06-13 9:41AM EDT | 2024-07-11 | 15.32 | 11.40 | 11.70 | 0.00 | - | 1 | 34 | 12.63% |
| SPXW240712P05280000 | 2024-06-17 4:02PM EDT | 2024-07-12 | 12.60 | 12.30 | 12.50 | 0.00 | - | 43 | 0 | 12.63% |
| SPXW240715P05280000 | 2024-06-17 12:01PM EDT | 2024-07-15 | 16.60 | 13.10 | 13.50 | 0.00 | - | 2 | 7 | 12.24% |
| SPXW240716P05280000 | 2024-06-17 1:17PM EDT | 2024-07-16 | 14.45 | 13.90 | 14.20 | 0.00 | - | 1 | 0 | 12.22% |
| SPXW240717P05280000 | 2024-06-17 3:51PM EDT | 2024-07-17 | 14.70 | 14.70 | 15.10 | 0.00 | - | 5 | 17 | 12.27% |
| SPXW240718P05280000 | 2024-06-13 10:14AM EDT | 2024-07-18 | 22.17 | 15.50 | 15.90 | 0.00 | - | 2 | 3 | 12.28% |
| SPX240719P05280000 | 2024-06-17 3:51PM EDT | 2024-07-19 | 15.90 | 15.80 | 16.30 | 0.00 | - | 48 | 899 | 12.19% |
| SPXW240722P05280000 | 2024-06-13 11:26AM EDT | 2024-07-22 | 25.34 | 17.20 | 17.60 | 0.00 | - | 13 | 9 | 11.98% |
| SPXW240724P05280000 | 2024-06-14 2:44PM EDT | 2024-07-24 | 27.45 | 18.90 | 19.30 | 0.00 | - | 4 | 0 | 12.04% |
| SPXW240725P05280000 | 2024-06-17 3:17PM EDT | 2024-07-25 | 18.55 | 19.70 | 20.20 | 0.00 | - | 2 | 13 | 12.08% |
| SPXW240726P05280000 | 2024-06-17 2:10PM EDT | 2024-07-26 | 18.93 | 20.80 | 21.10 | 0.00 | - | 23 | 0 | 12.12% |
| SPXW240731P05280000 | 2024-06-17 2:01PM EDT | 2024-07-31 | 23.20 | 24.40 | 24.90 | 0.00 | - | 2 | 159 | 12.16% |
| SPXW240802P05280000 | 2024-06-12 3:20PM EDT | 2024-08-02 | 28.88 | 26.50 | 27.00 | 0.00 | - | 13 | 0 | 12.29% |
| SPXW240809P05280000 | 2024-06-17 3:57PM EDT | 2024-08-09 | 30.90 | 30.50 | 31.10 | 0.00 | - | 7 | 6 | 12.14% |
| SPXW240816P05280000 | 2024-06-17 2:39PM EDT | 2024-08-16 | 33.51 | 35.20 | 35.60 | 0.00 | - | 21 | 0 | 12.10% |
| SPXW240830P05280000 | 2024-06-17 12:01PM EDT | 2024-08-30 | 48.47 | 43.40 | 43.90 | 0.00 | - | 19 | 0 | 11.99% |
| SPX240920P05280000 | 2024-06-17 12:29PM EDT | 2024-09-20 | 57.10 | 55.10 | 55.70 | 0.00 | - | 1 | 0 | 11.90% |
| SPXW240930P05280000 | 2024-05-23 2:33PM EDT | 2024-09-30 | 121.60 | 60.00 | 60.70 | 0.00 | - | 20 | 0 | 11.83% |
| SPX241018P05280000 | 2024-06-17 12:32PM EDT | 2024-10-18 | 72.33 | 69.70 | 70.60 | 0.00 | - | 2 | 0 | 11.86% |
| SPXW241031P05280000 | 2024-06-14 10:41AM EDT | 2024-10-31 | 92.89 | 76.10 | 76.80 | 0.00 | - | 10 | 115 | 11.82% |
| SPX241115P05280000 | 2024-06-13 10:03AM EDT | 2024-11-15 | 94.89 | 88.90 | 89.90 | 0.00 | - | 4 | 11 | 12.28% |
| SPXW241231P05280000 | 2024-06-07 3:41PM EDT | 2024-12-31 | 134.89 | 107.60 | 108.60 | 0.00 | - | 12 | 6 | 12.05% |
© 2024 Yahoo. All rights reserved.