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
65,455.17 -464.76 (-0.71%) 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:5285.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05285000 | 2024-06-17 3:24PM EDT | 2024-06-18 | 204.16 | 185.90 | 194.30 | 0.00 | - | 10 | 0 | 50.33% |
| SPXW240620C05285000 | 2024-06-14 1:37PM EDT | 2024-06-20 | 145.99 | 186.90 | 195.20 | 0.00 | - | 9 | 0 | 30.14% |
| SPX240621C05285000 | 2024-06-17 11:04AM EDT | 2024-06-21 | 158.60 | 189.60 | 197.80 | 0.00 | - | 5 | 9,913 | 28.55% |
| SPXW240624C05285000 | 2024-06-14 9:31AM EDT | 2024-06-24 | 137.03 | 190.30 | 198.80 | 0.00 | - | 1 | 0 | 22.23% |
| SPXW240625C05285000 | 2024-06-17 1:01PM EDT | 2024-06-25 | 183.27 | 191.40 | 199.90 | 0.00 | - | 3 | 0 | 21.44% |
| SPXW240626C05285000 | 2024-06-17 12:12PM EDT | 2024-06-26 | 170.18 | 194.90 | 199.40 | 0.00 | - | 201 | 0 | 19.94% |
| SPXW240627C05285000 | 2024-06-17 1:12PM EDT | 2024-06-27 | 186.60 | 196.30 | 200.70 | 0.00 | - | 5 | 0 | 19.59% |
| SPXW240628C05285000 | 2024-06-14 3:46PM EDT | 2024-06-28 | 157.47 | 201.30 | 203.60 | 0.00 | - | 10 | 0 | 20.02% |
| SPXW240701C05285000 | 2024-06-14 3:27PM EDT | 2024-07-01 | 162.75 | 201.50 | 206.00 | 0.00 | - | 25 | 0 | 18.67% |
| SPXW240702C05285000 | 2024-06-10 12:41PM EDT | 2024-07-02 | 114.25 | 203.00 | 207.60 | 0.00 | - | - | 0 | 18.61% |
| SPXW240703C05285000 | 2024-06-11 10:43AM EDT | 2024-07-03 | 109.60 | 205.10 | 209.60 | 0.00 | - | 5 | 0 | 18.69% |
| SPXW240705C05285000 | 2024-06-12 9:30AM EDT | 2024-07-05 | 167.68 | 208.30 | 212.80 | 0.00 | - | 2 | 0 | 18.60% |
| SPXW240708C05285000 | 2024-06-11 1:59PM EDT | 2024-07-08 | 122.80 | 209.90 | 214.40 | 0.00 | - | - | 0 | 17.66% |
| SPXW240712C05285000 | 2024-06-12 10:32AM EDT | 2024-07-12 | 199.46 | 217.90 | 224.80 | 0.00 | - | 2 | 314 | 18.68% |
| SPX240719C05285000 | 2024-06-17 3:13PM EDT | 2024-07-19 | 238.30 | 226.30 | 233.40 | 0.00 | - | 14 | 0 | 18.21% |
| SPXW240731C05285000 | 2024-06-11 9:54AM EDT | 2024-07-31 | 140.88 | 243.40 | 250.60 | 0.00 | - | 3 | 54 | 18.29% |
| SPX240816C05285000 | 2024-06-14 2:59PM EDT | 2024-08-16 | 228.20 | 265.40 | 272.60 | 0.00 | - | 31 | 0 | 18.54% |
| SPXW240830C05285000 | 2024-06-05 10:33AM EDT | 2024-08-30 | 176.22 | 284.70 | 292.60 | 0.00 | - | 2 | 0 | 18.97% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05285000 | 2024-06-18 2:30AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 0 | 23.83% |
| SPXW240620P05285000 | 2024-06-17 2:59PM EDT | 2024-06-20 | 0.60 | 0.30 | 0.40 | 0.00 | - | 100 | 0 | 17.44% |
| SPXW240621P05285000 | 2024-06-18 5:10AM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.20 | -20.00% | 29 | 1,400 | 16.88% |
| SPXW240624P05285000 | 2024-06-17 4:08PM EDT | 2024-06-24 | 1.24 | 1.05 | 1.15 | 0.00 | - | 121 | 137 | 13.41% |
| SPXW240625P05285000 | 2024-06-17 3:47PM EDT | 2024-06-25 | 1.65 | 1.45 | 1.55 | 0.00 | - | 181 | 144 | 13.22% |
| SPXW240626P05285000 | 2024-06-17 4:03PM EDT | 2024-06-26 | 2.15 | 1.95 | 2.10 | 0.00 | - | 262 | 0 | 13.20% |
| SPXW240627P05285000 | 2024-06-17 4:10PM EDT | 2024-06-27 | 2.89 | 2.65 | 2.75 | 0.00 | - | 7 | 38 | 13.23% |
| SPXW240628P05285000 | 2024-06-18 1:24AM EDT | 2024-06-28 | 3.93 | 3.70 | 3.90 | +0.05 | +1.29% | 10 | 0 | 13.62% |
| SPXW240701P05285000 | 2024-06-17 2:20PM EDT | 2024-07-01 | 4.51 | 4.60 | 4.80 | 0.00 | - | 2 | 32 | 12.68% |
| SPXW240702P05285000 | 2024-06-17 3:50PM EDT | 2024-07-02 | 5.42 | 5.30 | 5.60 | 0.00 | - | 2 | 0 | 12.73% |
| SPXW240703P05285000 | 2024-06-17 1:32PM EDT | 2024-07-03 | 6.05 | 5.80 | 6.00 | 0.00 | - | 5 | 9 | 12.55% |
| SPXW240705P05285000 | 2024-06-17 2:56PM EDT | 2024-07-05 | 7.06 | 7.20 | 7.40 | 0.00 | - | 21 | 262 | 12.51% |
| SPXW240708P05285000 | 2024-06-17 2:26PM EDT | 2024-07-08 | 7.55 | 8.10 | 8.40 | 0.00 | - | 3 | 0 | 12.00% |
| SPXW240710P05285000 | 2024-06-14 10:36AM EDT | 2024-07-10 | 20.45 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 12.14% |
| SPXW240712P05285000 | 2024-06-17 2:27PM EDT | 2024-07-12 | 11.70 | 12.60 | 12.90 | 0.00 | - | 49 | 0 | 12.53% |
| SPXW240719P05285000 | 2024-06-17 1:28PM EDT | 2024-07-19 | 17.20 | 16.60 | 16.90 | 0.00 | - | 4 | 128 | 12.13% |
| SPXW240726P05285000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 28.80 | 21.20 | 21.70 | 0.00 | - | 1 | 0 | 12.05% |
| SPXW240731P05285000 | 2024-06-17 1:51PM EDT | 2024-07-31 | 24.45 | 25.10 | 25.40 | 0.00 | - | 1 | 220 | 12.06% |
| SPXW240816P05285000 | 2024-06-18 6:25AM EDT | 2024-08-16 | 35.89 | 35.90 | 36.30 | +1.89 | +5.56% | 1 | 0 | 12.02% |
| SPXW240830P05285000 | 2024-06-17 3:28PM EDT | 2024-08-30 | 42.00 | 44.10 | 44.60 | 0.00 | - | 254 | 0 | 11.91% |
| SPX240920P05285000 | 2024-06-17 12:30PM EDT | 2024-09-20 | 58.00 | 56.10 | 56.60 | 0.00 | - | 5 | 0 | 11.84% |
| SPXW240930P05285000 | 2024-06-13 3:39PM EDT | 2024-09-30 | 65.69 | 60.90 | 61.60 | 0.00 | - | 1 | 0 | 11.77% |
© 2024 Yahoo. All rights reserved.