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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -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:5300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05300000 | 2024-06-17 4:11PM EDT | 2024-06-18 | 173.60 | 170.50 | 178.90 | 0.00 | - | 37 | 0 | 46.43% |
| SPXW240620C05300000 | 2024-06-17 2:13PM EDT | 2024-06-20 | 187.93 | 171.60 | 180.30 | 0.00 | - | 14 | 0 | 28.44% |
| SPX240621C05300000 | 2024-06-17 4:06PM EDT | 2024-06-21 | 173.40 | 174.30 | 182.60 | 0.00 | - | 143 | 107,524 | 26.72% |
| SPXW240624C05300000 | 2024-06-18 4:09AM EDT | 2024-06-24 | 179.70 | 175.00 | 183.50 | +12.06 | +7.19% | 1 | 0 | 20.77% |
| SPXW240625C05300000 | 2024-06-18 3:59AM EDT | 2024-06-25 | 178.84 | 176.50 | 184.90 | -3.77 | -2.06% | 1 | 0 | 20.23% |
| SPXW240626C05300000 | 2024-06-14 3:42PM EDT | 2024-06-26 | 139.78 | 179.60 | 184.40 | 0.00 | - | 4 | 0 | 18.81% |
| SPXW240627C05300000 | 2024-06-17 11:34AM EDT | 2024-06-27 | 154.55 | 181.10 | 185.90 | 0.00 | - | 7 | 0 | 18.59% |
| SPXW240628C05300000 | 2024-06-18 5:53AM EDT | 2024-06-28 | 189.90 | 185.40 | 188.00 | -2.42 | -1.26% | 3 | 9,869 | 18.67% |
| SPXW240701C05300000 | 2024-06-17 3:49PM EDT | 2024-07-01 | 195.19 | 186.40 | 191.20 | 0.00 | - | 35 | 0 | 17.75% |
| SPXW240702C05300000 | 2024-06-17 1:40PM EDT | 2024-07-02 | 194.43 | 188.20 | 193.00 | 0.00 | - | 7 | 0 | 17.77% |
| SPXW240703C05300000 | 2024-06-17 11:57AM EDT | 2024-07-03 | 163.13 | 190.40 | 195.20 | 0.00 | - | 1 | 0 | 17.93% |
| SPXW240705C05300000 | 2024-06-14 3:05PM EDT | 2024-07-05 | 156.87 | 193.50 | 198.30 | 0.00 | - | 8 | 0 | 17.82% |
| SPXW240708C05300000 | 2024-06-17 12:26PM EDT | 2024-07-08 | 178.45 | 195.40 | 200.10 | 0.00 | - | 4 | 0 | 16.98% |
| SPXW240709C05300000 | 2024-06-12 11:56AM EDT | 2024-07-09 | 171.23 | 197.20 | 202.10 | 0.00 | - | 10 | 0 | 17.10% |
| SPXW240710C05300000 | 2024-06-17 1:12PM EDT | 2024-07-10 | 189.60 | 198.50 | 203.30 | 0.00 | - | 1 | 0 | 17.02% |
| SPXW240711C05300000 | 2024-06-14 3:50PM EDT | 2024-07-11 | 162.48 | 202.80 | 204.60 | 0.00 | - | 1 | 0 | 16.98% |
| SPXW240712C05300000 | 2024-06-17 4:05PM EDT | 2024-07-12 | 205.43 | 206.40 | 207.70 | 0.00 | - | 114 | 0 | 17.35% |
| SPXW240715C05300000 | 2024-06-14 3:47PM EDT | 2024-07-15 | 168.65 | 204.90 | 212.40 | 0.00 | - | - | 0 | 17.39% |
| SPXW240717C05300000 | 2024-06-17 10:50AM EDT | 2024-07-17 | 176.11 | 208.20 | 215.70 | 0.00 | - | 3 | 0 | 17.47% |
| SPXW240718C05300000 | 2024-06-13 9:54AM EDT | 2024-07-18 | 177.40 | 209.90 | 217.50 | 0.00 | - | 2 | 13 | 17.53% |
| SPX240719C05300000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 213.80 | 213.90 | 219.00 | 0.00 | - | 171 | 22,512 | 17.54% |
| SPXW240724C05300000 | 2024-06-12 9:30AM EDT | 2024-07-24 | 188.70 | 218.40 | 225.90 | 0.00 | - | - | 0 | 17.52% |
| SPXW240726C05300000 | 2024-06-17 11:18AM EDT | 2024-07-26 | 200.86 | 227.00 | 228.70 | 0.00 | - | 6 | 0 | 17.54% |
| SPXW240731C05300000 | 2024-06-18 3:38AM EDT | 2024-07-31 | 235.30 | 233.20 | 234.60 | +12.36 | +5.54% | 9 | 1,225 | 17.43% |
| SPXW240802C05300000 | 2024-06-17 9:30AM EDT | 2024-08-02 | 199.59 | 235.40 | 242.00 | 0.00 | - | 9 | 0 | 18.15% |
| SPXW240816C05300000 | 2024-06-17 3:57PM EDT | 2024-08-16 | 257.16 | 252.80 | 260.10 | 0.00 | - | 11 | 0 | 18.21% |
| SPXW240830C05300000 | 2024-06-12 11:56AM EDT | 2024-08-30 | 243.76 | 275.10 | 276.50 | 0.00 | - | 4 | 0 | 18.24% |
| SPX240920C05300000 | 2024-06-17 11:20AM EDT | 2024-09-20 | 273.35 | 299.50 | 302.60 | 0.00 | - | 156 | 0 | 18.65% |
| SPXW240930C05300000 | 2024-06-17 1:52PM EDT | 2024-09-30 | 312.34 | 310.90 | 311.80 | 0.00 | - | 101 | 0 | 18.58% |
| SPXW241018C05300000 | 2024-06-14 12:05PM EDT | 2024-10-18 | 289.51 | 331.30 | 339.80 | 0.00 | - | 2 | 46 | 19.52% |
| SPXW241031C05300000 | 2024-06-14 11:07AM EDT | 2024-10-31 | 303.89 | 349.00 | 350.50 | 0.00 | - | 6 | 742 | 19.41% |
| SPX241115C05300000 | 2024-06-17 12:44PM EDT | 2024-11-15 | 357.69 | 371.40 | 374.00 | 0.00 | - | 101 | 2,855 | 20.18% |
| SPXW241129C05300000 | 2024-06-17 3:14PM EDT | 2024-11-29 | 394.67 | 381.10 | 392.40 | 0.00 | - | 2 | 7 | 20.62% |
| SPX241220C05300000 | 2024-06-18 5:00AM EDT | 2024-12-20 | 408.95 | 407.20 | 409.80 | +10.57 | +2.65% | 15 | 0 | 20.59% |
| SPXW241231C05300000 | 2024-06-14 2:34PM EDT | 2024-12-31 | 378.23 | 418.20 | 419.90 | 0.00 | - | 4 | 549 | 20.66% |
| SPX250117C05300000 | 2024-06-17 3:04PM EDT | 2025-01-17 | 443.38 | 437.60 | 440.40 | 0.00 | - | 75 | 8,874 | 21.10% |
| SPX250221C05300000 | 2024-06-17 10:22AM EDT | 2025-02-21 | 436.31 | 470.30 | 473.40 | 0.00 | - | 4 | 3,668 | 21.46% |
| SPX250321C05300000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 504.15 | 496.50 | 499.80 | 0.00 | - | 6 | 8,433 | 21.78% |
| SPXW250331C05300000 | 2024-06-17 10:01AM EDT | 2025-03-31 | 468.42 | 505.70 | 508.00 | 0.00 | - | 2 | 106 | 21.84% |
| SPX250417C05300000 | 2024-06-14 12:12PM EDT | 2025-04-17 | 483.87 | 523.10 | 526.40 | 0.00 | - | 10 | 2,168 | 22.17% |
| SPX250516C05300000 | 2024-06-12 10:53AM EDT | 2025-05-16 | 518.56 | 547.80 | 552.10 | 0.00 | - | 12 | 0 | 22.46% |
| SPX250620C05300000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 584.93 | 577.30 | 581.60 | 0.00 | - | 1 | 0 | 22.75% |
| SPX251219C05300000 | 2024-06-13 3:13PM EDT | 2025-12-19 | 683.40 | 0.00 | 0.00 | 0.00 | - | 352 | 4,168 | 0.00% |
| SPX261218C05300000 | 2024-06-12 12:16PM EDT | 2026-12-18 | 904.38 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| SPX271217C05300000 | 2024-05-24 3:13PM EDT | 2027-12-17 | 1,029.84 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX281215C05300000 | 2024-05-17 1:02PM EDT | 2028-12-15 | 1,215.00 | 0.00 | 0.00 | 0.00 | - | 2 | 135 | 0.00% |
| SPX291221C05300000 | 2024-05-28 1:11PM EDT | 2029-12-21 | 1,407.36 | 1,474.40 | 1,536.20 | 0.00 | - | 1 | 113 | 29.24% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05300000 | 2024-06-17 4:09PM EDT | 2024-06-18 | 0.15 | 0.00 | 0.05 | 0.00 | - | 983 | 0 | 22.07% |
| SPXW240620P05300000 | 2024-06-18 2:38AM EDT | 2024-06-20 | 0.40 | 0.35 | 0.45 | -0.14 | -25.93% | 21 | 0 | 16.48% |
| SPX240621P05300000 | 2024-06-18 4:33AM EDT | 2024-06-21 | 0.85 | 0.75 | 0.85 | -0.10 | -10.53% | 50 | 103,637 | 15.72% |
| SPXW240624P05300000 | 2024-06-17 8:33PM EDT | 2024-06-24 | 1.32 | 1.20 | 1.30 | -0.08 | -5.71% | 2 | 0 | 12.78% |
| SPXW240625P05300000 | 2024-06-17 3:55PM EDT | 2024-06-25 | 1.95 | 1.65 | 1.75 | 0.00 | - | 462 | 234 | 12.63% |
| SPXW240626P05300000 | 2024-06-17 4:11PM EDT | 2024-06-26 | 2.53 | 2.30 | 2.40 | 0.00 | - | 1,179 | 0 | 12.68% |
| SPXW240627P05300000 | 2024-06-17 3:47PM EDT | 2024-06-27 | 3.09 | 3.00 | 3.10 | 0.00 | - | 229 | 3,860 | 12.70% |
| SPXW240628P05300000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 4.40 | 4.20 | 4.40 | 0.00 | - | 1,370 | 23,614 | 13.14% |
| SPXW240701P05300000 | 2024-06-17 9:15PM EDT | 2024-07-01 | 5.51 | 5.30 | 5.50 | +0.26 | +4.95% | 5 | 3,467 | 12.31% |
| SPXW240702P05300000 | 2024-06-17 4:15PM EDT | 2024-07-02 | 6.40 | 6.10 | 6.30 | 0.00 | - | 2,007 | 2,051 | 12.33% |
| SPXW240703P05300000 | 2024-06-17 3:26PM EDT | 2024-07-03 | 6.10 | 6.60 | 6.80 | 0.00 | - | 14 | 1,792 | 12.19% |
| SPXW240705P05300000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 8.54 | 8.10 | 8.30 | 0.00 | - | 362 | 5,546 | 12.16% |
| SPXW240708P05300000 | 2024-06-17 4:13PM EDT | 2024-07-08 | 9.50 | 9.10 | 9.40 | 0.00 | - | 145 | 0 | 11.68% |
| SPXW240709P05300000 | 2024-06-17 12:31PM EDT | 2024-07-09 | 11.70 | 10.10 | 10.50 | 0.00 | - | 1 | 323 | 11.80% |
| SPXW240710P05300000 | 2024-06-17 4:06PM EDT | 2024-07-10 | 11.58 | 11.10 | 11.40 | 0.00 | - | 58 | 0 | 11.85% |
| SPXW240711P05300000 | 2024-06-17 2:24PM EDT | 2024-07-11 | 12.19 | 13.10 | 13.50 | 0.00 | - | 18 | 55 | 12.26% |
| SPXW240712P05300000 | 2024-06-18 3:17AM EDT | 2024-07-12 | 14.50 | 14.00 | 14.30 | +0.15 | +1.05% | 10 | 0 | 12.25% |
| SPXW240715P05300000 | 2024-06-17 4:07PM EDT | 2024-07-15 | 15.51 | 14.90 | 15.30 | 0.00 | - | 123 | 310 | 11.85% |
| SPXW240716P05300000 | 2024-06-17 2:55PM EDT | 2024-07-16 | 15.30 | 15.70 | 16.00 | 0.00 | - | 2 | 0 | 11.83% |
| SPXW240717P05300000 | 2024-06-18 4:44AM EDT | 2024-07-17 | 17.24 | 16.60 | 17.10 | +0.32 | +1.89% | 25 | 598 | 11.91% |
| SPXW240718P05300000 | 2024-06-17 3:58PM EDT | 2024-07-18 | 17.69 | 17.50 | 17.90 | 0.00 | - | 11 | 30 | 11.92% |
| SPX240719P05300000 | 2024-06-18 6:58AM EDT | 2024-07-19 | 17.93 | 17.70 | 18.20 | -0.52 | -2.82% | 299 | 27,613 | 11.80% |
| SPXW240722P05300000 | 2024-06-17 3:20PM EDT | 2024-07-22 | 18.05 | 19.20 | 19.70 | 0.00 | - | 18 | 0 | 11.63% |
| SPXW240724P05300000 | 2024-06-17 4:11PM EDT | 2024-07-24 | 21.75 | 21.00 | 21.50 | 0.00 | - | 4 | 0 | 11.69% |
| SPXW240725P05300000 | 2024-06-17 3:10PM EDT | 2024-07-25 | 21.12 | 21.90 | 22.30 | 0.00 | - | 6 | 5 | 11.71% |
| SPXW240726P05300000 | 2024-06-17 2:14PM EDT | 2024-07-26 | 22.01 | 23.00 | 23.30 | 0.00 | - | 26 | 0 | 11.76% |
| SPXW240731P05300000 | 2024-06-17 4:00PM EDT | 2024-07-31 | 27.33 | 26.90 | 27.30 | 0.00 | - | 168 | 1,595 | 11.82% |
| SPXW240802P05300000 | 2024-06-17 3:59PM EDT | 2024-08-02 | 29.40 | 29.10 | 29.50 | 0.00 | - | 59 | 0 | 11.94% |
| SPXW240809P05300000 | 2024-06-17 3:52PM EDT | 2024-08-09 | 32.54 | 33.20 | 33.80 | 0.00 | - | 17 | 71 | 11.82% |
| SPXW240816P05300000 | 2024-06-17 3:57PM EDT | 2024-08-16 | 38.22 | 38.00 | 38.50 | 0.00 | - | 33 | 0 | 11.79% |
| SPXW240830P05300000 | 2024-06-17 3:06PM EDT | 2024-08-30 | 45.51 | 46.50 | 47.00 | 0.00 | - | 17 | 0 | 11.70% |
| SPX240920P05300000 | 2024-06-17 3:42PM EDT | 2024-09-20 | 56.39 | 58.50 | 59.00 | 0.00 | - | 996 | 25,279 | 11.62% |
| SPXW240930P05300000 | 2024-06-17 4:14PM EDT | 2024-09-30 | 64.20 | 63.60 | 64.20 | 0.00 | - | 240 | 2,004 | 11.57% |
| SPXW241018P05300000 | 2024-06-17 4:12PM EDT | 2024-10-18 | 74.47 | 73.80 | 74.40 | 0.00 | - | 300 | 0 | 11.62% |
| SPXW241031P05300000 | 2024-06-18 5:14AM EDT | 2024-10-31 | 79.43 | 79.90 | 80.50 | -1.47 | -1.82% | 2 | 3,103 | 11.57% |
| SPX241115P05300000 | 2024-06-17 3:49PM EDT | 2024-11-15 | 92.00 | 92.90 | 93.80 | 0.00 | - | 39 | 5,495 | 12.04% |
| SPXW241129P05300000 | 2024-06-14 2:58PM EDT | 2024-11-29 | 109.92 | 98.70 | 99.60 | 0.00 | - | - | 5 | 11.95% |
| SPX241220P05300000 | 2024-06-18 4:43AM EDT | 2024-12-20 | 109.90 | 108.80 | 109.50 | +4.14 | +3.91% | 1 | 0 | 11.96% |
| SPXW241231P05300000 | 2024-06-17 4:11PM EDT | 2024-12-31 | 112.30 | 111.90 | 112.60 | 0.00 | - | 11 | 3,592 | 11.83% |
| SPX250117P05300000 | 2024-06-18 6:12AM EDT | 2025-01-17 | 118.50 | 117.80 | 118.80 | +1.07 | +0.91% | 1 | 5,980 | 11.75% |
| SPX250221P05300000 | 2024-06-17 3:43PM EDT | 2025-02-21 | 129.28 | 131.20 | 132.40 | 0.00 | - | 220 | 672 | 11.71% |
| SPX250321P05300000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 141.50 | 143.10 | 144.10 | 0.00 | - | 1,069 | 10,600 | 11.76% |
| SPXW250331P05300000 | 2024-06-17 11:03AM EDT | 2025-03-31 | 156.22 | 146.60 | 148.10 | 0.00 | - | 34 | 254 | 11.78% |
| SPX250417P05300000 | 2024-06-17 11:19AM EDT | 2025-04-17 | 161.18 | 152.60 | 154.30 | 0.00 | - | 90 | 479 | 11.78% |
| SPX250516P05300000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 161.68 | 163.10 | 164.80 | 0.00 | - | 20 | 0 | 11.79% |
| SPX250620P05300000 | 2024-06-17 2:46PM EDT | 2025-06-20 | 174.43 | 175.30 | 176.70 | 0.00 | - | 7 | 0 | 11.79% |
| SPX251219P05300000 | 2024-06-17 4:01PM EDT | 2025-12-19 | 230.34 | 229.00 | 232.70 | 0.00 | - | 640 | 4,899 | 11.84% |
| SPX261218P05300000 | 2024-06-13 1:14PM EDT | 2026-12-18 | 321.00 | 301.90 | 313.10 | 0.00 | - | 25 | 0 | 11.61% |
| SPX271217P05300000 | 2024-06-10 3:55PM EDT | 2027-12-17 | 382.50 | 351.40 | 375.50 | 0.00 | - | 1 | 148 | 11.41% |
| SPX281215P05300000 | 2024-05-29 12:43PM EDT | 2028-12-15 | 441.49 | 402.90 | 434.60 | 0.00 | - | 200 | 330 | 11.39% |
| SPX291221P05300000 | 2024-06-06 11:45AM EDT | 2029-12-21 | 485.00 | 448.20 | 482.70 | 0.00 | - | 60 | 192 | 11.26% |
© 2024 Yahoo. All rights reserved.