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
65,469.15 -472.49 (-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:5295.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05295000 | 2024-06-17 12:41PM EDT | 2024-06-18 | 163.19 | 175.90 | 184.20 | 0.00 | - | 4 | 0 | 48.08% |
| SPXW240620C05295000 | 2024-06-13 11:32AM EDT | 2024-06-20 | 130.96 | 176.90 | 185.20 | 0.00 | - | 1 | 0 | 28.93% |
| SPX240621C05295000 | 2024-06-17 11:16AM EDT | 2024-06-21 | 153.37 | 179.50 | 187.90 | 0.00 | - | 1 | 0 | 27.54% |
| SPXW240624C05295000 | 2024-06-14 9:08AM EDT | 2024-06-24 | 125.55 | 180.40 | 188.90 | 0.00 | - | 1 | 0 | 21.45% |
| SPXW240625C05295000 | 2024-06-14 10:19AM EDT | 2024-06-25 | 130.35 | 181.60 | 190.10 | 0.00 | - | 1 | 0 | 20.75% |
| SPXW240626C05295000 | 2024-06-13 3:18PM EDT | 2024-06-26 | 149.32 | 185.10 | 189.60 | 0.00 | - | 12 | 15 | 19.30% |
| SPXW240627C05295000 | 2024-06-11 1:55PM EDT | 2024-06-27 | 98.10 | 186.50 | 191.00 | 0.00 | - | 4 | 0 | 19.01% |
| SPXW240628C05295000 | 2024-06-17 2:08PM EDT | 2024-06-28 | 205.41 | 191.00 | 193.30 | 0.00 | - | 5 | 214 | 19.16% |
| SPXW240701C05295000 | 2024-06-11 12:03PM EDT | 2024-07-01 | 96.10 | 191.90 | 196.40 | 0.00 | - | 2 | 0 | 18.16% |
| SPXW240702C05295000 | 2024-06-14 2:20PM EDT | 2024-07-02 | 151.78 | 193.50 | 198.00 | 0.00 | - | 1 | 0 | 18.10% |
| SPXW240703C05295000 | 2024-06-11 2:13PM EDT | 2024-07-03 | 110.50 | 195.60 | 200.10 | 0.00 | - | - | 0 | 18.22% |
| SPXW240705C05295000 | 2024-06-17 3:01PM EDT | 2024-07-05 | 208.32 | 198.90 | 203.40 | 0.00 | - | 2 | 0 | 18.16% |
| SPXW240708C05295000 | 2024-06-11 2:20PM EDT | 2024-07-08 | 118.50 | 200.60 | 205.10 | 0.00 | - | - | 0 | 17.27% |
| SPXW240712C05295000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 172.60 | 209.80 | 214.30 | 0.00 | - | 9 | 0 | 18.00% |
| SPX240719C05295000 | 2024-06-12 12:08PM EDT | 2024-07-19 | 192.70 | 217.30 | 224.50 | 0.00 | - | 7 | 0 | 17.90% |
| SPXW240731C05295000 | 2024-06-14 12:16PM EDT | 2024-07-31 | 195.30 | 235.10 | 242.10 | 0.00 | - | 3 | 35 | 18.05% |
| SPX240816C05295000 | 2024-06-14 3:44PM EDT | 2024-08-16 | 219.90 | 256.90 | 264.10 | 0.00 | - | 8 | 0 | 18.30% |
| SPXW240830C05295000 | 2024-06-05 11:20AM EDT | 2024-08-30 | 177.00 | 279.50 | 281.10 | 0.00 | - | 1 | 0 | 18.40% |
| SPX240920C05295000 | 2024-05-28 10:12AM EDT | 2024-09-20 | 190.88 | 304.90 | 306.00 | 0.00 | - | 62 | 33 | 18.68% |
| SPXW240930C05295000 | 2024-06-11 10:47AM EDT | 2024-09-30 | 221.60 | 310.30 | 321.20 | 0.00 | - | 4 | 0 | 19.16% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05295000 | 2024-06-17 4:05PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 371 | 0 | 22.66% |
| SPXW240620P05295000 | 2024-06-17 4:02PM EDT | 2024-06-20 | 0.45 | 0.35 | 0.40 | 0.00 | - | 442 | 0 | 16.63% |
| SPX240621P05295000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 1.00 | 0.75 | 0.80 | 0.00 | - | 16 | 8,423 | 15.96% |
| SPXW240624P05295000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 1.35 | 1.15 | 1.25 | 0.00 | - | 119 | 0 | 13.00% |
| SPXW240625P05295000 | 2024-06-17 4:09PM EDT | 2024-06-25 | 1.80 | 1.60 | 1.70 | 0.00 | - | 32 | 39 | 12.85% |
| SPXW240626P05295000 | 2024-06-17 3:48PM EDT | 2024-06-26 | 2.40 | 2.15 | 2.30 | 0.00 | - | 109 | 107 | 12.86% |
| SPXW240627P05295000 | 2024-06-17 1:40PM EDT | 2024-06-27 | 3.30 | 2.85 | 3.00 | 0.00 | - | 35 | 83 | 12.90% |
| SPXW240628P05295000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 4.20 | 4.10 | 4.20 | 0.00 | - | 243 | 0 | 13.28% |
| SPXW240701P05295000 | 2024-06-18 2:48AM EDT | 2024-07-01 | 5.20 | 5.00 | 5.30 | +0.30 | +6.12% | 49 | 19 | 12.46% |
| SPXW240702P05295000 | 2024-06-17 2:08PM EDT | 2024-07-02 | 5.20 | 5.80 | 6.00 | 0.00 | - | 40 | 0 | 12.43% |
| SPXW240703P05295000 | 2024-06-17 1:32PM EDT | 2024-07-03 | 6.55 | 6.30 | 6.50 | 0.00 | - | 38 | 46 | 12.30% |
| SPXW240705P05295000 | 2024-06-17 2:33PM EDT | 2024-07-05 | 7.11 | 7.80 | 8.00 | 0.00 | - | 53 | 324 | 12.28% |
| SPXW240708P05295000 | 2024-06-13 10:51AM EDT | 2024-07-08 | 16.32 | 8.80 | 9.10 | 0.00 | - | 6 | 0 | 11.80% |
| SPXW240709P05295000 | 2024-06-13 10:53AM EDT | 2024-07-09 | 16.90 | 9.70 | 10.10 | 0.00 | - | 1 | 2 | 11.90% |
| SPXW240710P05295000 | 2024-06-14 11:02AM EDT | 2024-07-10 | 20.11 | 10.70 | 10.90 | 0.00 | - | 2 | 16 | 11.92% |
| SPXW240712P05295000 | 2024-06-17 3:34PM EDT | 2024-07-12 | 12.60 | 13.50 | 13.80 | 0.00 | - | 95 | 0 | 12.34% |
| SPXW240719P05295000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 18.22 | 17.60 | 17.90 | 0.00 | - | 134 | 208 | 11.95% |
| SPXW240726P05295000 | 2024-06-17 1:08PM EDT | 2024-07-26 | 23.83 | 22.40 | 22.80 | 0.00 | - | 5 | 0 | 11.87% |
| SPXW240731P05295000 | 2024-06-17 3:04PM EDT | 2024-07-31 | 25.65 | 26.40 | 26.70 | 0.00 | - | 12 | 103 | 11.91% |
| SPXW240816P05295000 | 2024-06-13 11:30AM EDT | 2024-08-16 | 46.15 | 37.40 | 37.80 | 0.00 | - | 3 | 0 | 11.88% |
| SPXW240830P05295000 | 2024-06-12 10:46AM EDT | 2024-08-30 | 51.28 | 45.70 | 46.30 | 0.00 | - | 3 | 0 | 11.78% |
| SPX240920P05295000 | 2024-06-17 11:33AM EDT | 2024-09-20 | 63.60 | 57.80 | 58.30 | 0.00 | - | 1 | 0 | 11.70% |
| SPXW240930P05295000 | 2024-06-13 3:39PM EDT | 2024-09-30 | 67.82 | 62.70 | 63.40 | 0.00 | - | 1 | 0 | 11.65% |
© 2024 Yahoo. All rights reserved.