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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,360.29 -29.11 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5310.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05310000 | 2024-06-17 3:22PM EDT | 2024-06-18 | 177.10 | 160.40 | 168.70 | 0.00 | - | 57 | 0 | 43.98% |
| SPXW240620C05310000 | 2024-06-17 2:14PM EDT | 2024-06-20 | 173.05 | 161.40 | 169.80 | 0.00 | - | 10 | 0 | 26.67% |
| SPX240621C05310000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 184.39 | 164.10 | 172.50 | 0.00 | - | 6 | 10,616 | 25.53% |
| SPXW240624C05310000 | 2024-06-17 12:45PM EDT | 2024-06-24 | 155.10 | 168.90 | 171.00 | 0.00 | - | 14 | 0 | 18.31% |
| SPXW240625C05310000 | 2024-06-17 2:42PM EDT | 2024-06-25 | 180.76 | 166.50 | 174.80 | 0.00 | - | 4 | 0 | 19.37% |
| SPXW240626C05310000 | 2024-06-13 1:42PM EDT | 2024-06-26 | 129.42 | 169.70 | 174.40 | 0.00 | - | 1 | 48 | 18.05% |
| SPXW240627C05310000 | 2024-06-14 4:06PM EDT | 2024-06-27 | 137.25 | 171.20 | 176.00 | 0.00 | - | 1 | 0 | 17.90% |
| SPXW240628C05310000 | 2024-06-17 2:47PM EDT | 2024-06-28 | 185.27 | 176.60 | 178.80 | 0.00 | - | 4 | 0 | 18.29% |
| SPXW240701C05310000 | 2024-06-17 2:57PM EDT | 2024-07-01 | 187.78 | 176.90 | 181.70 | 0.00 | - | 2 | 0 | 17.26% |
| SPXW240702C05310000 | 2024-06-17 2:16PM EDT | 2024-07-02 | 189.71 | 178.90 | 183.50 | 0.00 | - | 2 | 10 | 17.29% |
| SPXW240703C05310000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 191.70 | 181.10 | 185.60 | 0.00 | - | 2 | 0 | 17.40% |
| SPXW240705C05310000 | 2024-06-17 8:33AM EDT | 2024-07-05 | 148.90 | 184.30 | 188.90 | 0.00 | - | 1 | 0 | 17.37% |
| SPXW240708C05310000 | 2024-06-12 2:39PM EDT | 2024-07-08 | 156.11 | 186.00 | 190.70 | 0.00 | - | 18 | 42 | 16.55% |
| SPXW240709C05310000 | 2024-06-06 2:46PM EDT | 2024-07-09 | 105.49 | 188.00 | 192.70 | 0.00 | - | - | 0 | 16.67% |
| SPXW240710C05310000 | 2024-05-29 12:22PM EDT | 2024-07-10 | 73.79 | 189.40 | 193.70 | 0.00 | - | - | 0 | 16.55% |
| SPXW240711C05310000 | 2024-06-06 12:38PM EDT | 2024-07-11 | 108.10 | 193.70 | 195.50 | 0.00 | - | 2 | 0 | 16.62% |
| SPXW240712C05310000 | 2024-06-13 2:57PM EDT | 2024-07-12 | 162.67 | 197.50 | 199.10 | 0.00 | - | 1 | 72 | 17.10% |
| SPXW240715C05310000 | 2024-06-14 1:54PM EDT | 2024-07-15 | 159.92 | 197.30 | 201.80 | 0.00 | - | 5 | 0 | 16.72% |
| SPXW240716C05310000 | 2024-06-10 10:34AM EDT | 2024-07-16 | 109.19 | 198.70 | 203.30 | 0.00 | - | - | 0 | 16.73% |
| SPXW240717C05310000 | 2024-06-10 3:30PM EDT | 2024-07-17 | 122.99 | 200.60 | 205.20 | 0.00 | - | 8 | 0 | 16.83% |
| SPXW240718C05310000 | 2024-06-11 4:01PM EDT | 2024-07-18 | 132.00 | 202.30 | 206.90 | 0.00 | - | 11 | 0 | 16.89% |
| SPX240719C05310000 | 2024-06-17 11:41AM EDT | 2024-07-19 | 179.24 | 205.10 | 209.60 | 0.00 | - | 4 | 647 | 17.13% |
| SPXW240726C05310000 | 2024-06-14 3:54PM EDT | 2024-07-26 | 179.38 | 215.10 | 221.90 | 0.00 | - | 1 | 68 | 17.56% |
| SPXW240731C05310000 | 2024-06-13 2:26PM EDT | 2024-07-31 | 186.50 | 224.50 | 226.20 | 0.00 | - | 10 | 113 | 17.19% |
| SPXW240802C05310000 | 2024-06-11 10:28AM EDT | 2024-08-02 | 137.11 | 226.80 | 233.40 | 0.00 | - | - | 0 | 17.88% |
| SPXW240816C05310000 | 2024-06-14 3:42PM EDT | 2024-08-16 | 210.07 | 244.10 | 251.40 | 0.00 | - | 3 | 0 | 17.93% |
| SPXW240830C05310000 | 2024-06-07 4:08PM EDT | 2024-08-30 | 174.38 | 264.10 | 271.00 | 0.00 | - | 2 | 0 | 18.33% |
| SPXW240920C05310000 | 2024-06-05 2:38PM EDT | 2024-09-20 | 204.29 | 288.00 | 298.80 | 0.00 | - | 1 | 0 | 18.87% |
| SPXW240930C05310000 | 2024-06-13 3:39PM EDT | 2024-09-30 | 265.75 | 297.60 | 308.50 | 0.00 | - | 2 | 0 | 18.83% |
| SPXW241018C05310000 | 2024-06-10 9:43AM EDT | 2024-10-18 | 227.85 | 323.40 | 331.70 | 0.00 | - | 2 | 0 | 19.33% |
| SPXW241031C05310000 | 2024-05-29 9:46AM EDT | 2024-10-31 | 206.89 | 336.20 | 347.10 | 0.00 | - | 2 | 41 | 19.60% |
| SPX241115C05310000 | 2024-06-11 11:02AM EDT | 2024-11-15 | 275.92 | 363.60 | 366.50 | 0.00 | - | 6 | 85 | 20.05% |
| SPXW241231C05310000 | 2024-06-12 10:46AM EDT | 2024-12-31 | 381.53 | 410.50 | 412.20 | 0.00 | - | - | 3 | 20.52% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05310000 | 2024-06-17 9:05PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 30 | 0 | 20.90% |
| SPXW240620P05310000 | 2024-06-17 4:01PM EDT | 2024-06-20 | 0.55 | 0.40 | 0.45 | 0.00 | - | 403 | 0 | 15.65% |
| SPXW240621P05310000 | 2024-06-18 1:14AM EDT | 2024-06-21 | 1.08 | 0.95 | 1.05 | -0.07 | -6.09% | 1 | 1,620 | 15.49% |
| SPXW240624P05310000 | 2024-06-18 6:56AM EDT | 2024-06-24 | 1.38 | 1.30 | 1.45 | -0.07 | -4.83% | 1 | 0 | 12.40% |
| SPXW240625P05310000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 2.00 | 1.85 | 2.00 | 0.00 | - | 70 | 140 | 12.35% |
| SPXW240626P05310000 | 2024-06-17 3:29PM EDT | 2024-06-26 | 2.40 | 2.55 | 2.65 | 0.00 | - | 25 | 0 | 12.34% |
| SPXW240627P05310000 | 2024-06-17 1:43PM EDT | 2024-06-27 | 3.80 | 3.30 | 3.50 | 0.00 | - | 25 | 74 | 12.46% |
| SPXW240628P05310000 | 2024-06-17 3:53PM EDT | 2024-06-28 | 4.80 | 4.70 | 4.80 | 0.00 | - | 264 | 1,190 | 12.82% |
| SPXW240701P05310000 | 2024-06-17 4:14PM EDT | 2024-07-01 | 6.09 | 5.80 | 6.00 | 0.00 | - | 12 | 130 | 12.05% |
| SPXW240702P05310000 | 2024-06-17 4:01PM EDT | 2024-07-02 | 6.74 | 6.60 | 6.90 | 0.00 | - | 4 | 0 | 12.10% |
| SPXW240703P05310000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 6.61 | 7.20 | 7.40 | 0.00 | - | 3 | 36 | 11.95% |
| SPXW240705P05310000 | 2024-06-17 3:46PM EDT | 2024-07-05 | 8.50 | 8.80 | 9.10 | 0.00 | - | 28 | 302 | 11.97% |
| SPXW240708P05310000 | 2024-06-14 3:23PM EDT | 2024-07-08 | 16.57 | 9.90 | 10.10 | 0.00 | - | 2 | 0 | 11.45% |
| SPXW240709P05310000 | 2024-06-13 10:53AM EDT | 2024-07-09 | 19.38 | 10.90 | 11.20 | 0.00 | - | 1 | 7 | 11.56% |
| SPXW240710P05310000 | 2024-06-14 2:45PM EDT | 2024-07-10 | 20.11 | 11.90 | 12.30 | 0.00 | - | 5 | 0 | 11.66% |
| SPXW240711P05310000 | 2024-06-17 12:25PM EDT | 2024-07-11 | 17.01 | 14.00 | 14.40 | 0.00 | - | 10 | 14 | 12.05% |
| SPXW240712P05310000 | 2024-06-17 3:34PM EDT | 2024-07-12 | 13.92 | 15.00 | 15.30 | 0.00 | - | 745 | 478 | 12.06% |
| SPXW240715P05310000 | 2024-06-17 12:38PM EDT | 2024-07-15 | 17.87 | 15.90 | 16.40 | 0.00 | - | 326 | 174 | 11.68% |
| SPXW240716P05310000 | 2024-06-14 4:00PM EDT | 2024-07-16 | 24.20 | 16.70 | 17.20 | 0.00 | - | - | 0 | 11.68% |
| SPXW240717P05310000 | 2024-06-17 2:31PM EDT | 2024-07-17 | 16.28 | 17.70 | 18.10 | 0.00 | - | 17 | 36 | 11.71% |
| SPXW240718P05310000 | 2024-06-17 4:14PM EDT | 2024-07-18 | 19.20 | 18.60 | 19.00 | 0.00 | - | 7 | 0 | 11.73% |
| SPX240719P05310000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 19.16 | 18.90 | 19.30 | 0.00 | - | 35 | 383 | 11.62% |
| SPXW240722P05310000 | 2024-06-17 12:55PM EDT | 2024-07-22 | 22.15 | 20.40 | 20.90 | 0.00 | - | 1 | 0 | 11.46% |
| SPXW240724P05310000 | 2024-06-17 11:45AM EDT | 2024-07-24 | 27.07 | 22.20 | 22.70 | 0.00 | - | 2 | 0 | 11.52% |
| SPXW240725P05310000 | 2024-06-17 2:00PM EDT | 2024-07-25 | 21.95 | 23.10 | 23.70 | 0.00 | - | 18 | 29 | 11.57% |
| SPXW240726P05310000 | 2024-06-17 1:15PM EDT | 2024-07-26 | 25.23 | 24.20 | 24.60 | 0.00 | - | 8 | 0 | 11.60% |
| SPXW240731P05310000 | 2024-06-17 3:21PM EDT | 2024-07-31 | 26.67 | 28.40 | 28.70 | 0.00 | - | 1 | 121 | 11.66% |
| SPXW240802P05310000 | 2024-06-17 2:20PM EDT | 2024-08-02 | 29.52 | 30.40 | 31.00 | 0.00 | - | 4 | 0 | 11.80% |
| SPXW240809P05310000 | 2024-06-17 12:43PM EDT | 2024-08-09 | 37.00 | 34.70 | 35.30 | 0.00 | - | 5 | 5 | 11.66% |
| SPX240816P05310000 | 2024-06-17 12:33PM EDT | 2024-08-16 | 41.20 | 39.00 | 39.60 | 0.00 | - | 2 | 0 | 11.58% |
| SPXW240830P05310000 | 2024-06-13 11:16AM EDT | 2024-08-30 | 59.45 | 48.10 | 48.60 | 0.00 | - | 1 | 0 | 11.55% |
| SPX240920P05310000 | 2024-06-17 1:37PM EDT | 2024-09-20 | 59.89 | 60.30 | 60.80 | 0.00 | - | 42 | 0 | 11.48% |
| SPXW240930P05310000 | 2024-06-14 1:30PM EDT | 2024-09-30 | 75.53 | 65.30 | 66.00 | 0.00 | - | 3 | 0 | 11.44% |
| SPXW241018P05310000 | 2024-06-12 12:21PM EDT | 2024-10-18 | 80.71 | 75.70 | 76.40 | 0.00 | - | 3 | 0 | 11.50% |
| SPXW241031P05310000 | 2024-06-06 2:36PM EDT | 2024-10-31 | 115.02 | 81.90 | 82.50 | 0.00 | - | 4 | 200 | 11.45% |
| SPX241115P05310000 | 2024-06-17 12:07PM EDT | 2024-11-15 | 102.03 | 94.80 | 95.80 | 0.00 | - | 6 | 24 | 11.92% |
| SPXW241129P05310000 | 2024-06-05 2:45PM EDT | 2024-11-29 | 133.90 | 100.80 | 101.80 | 0.00 | - | 17 | 28 | 11.85% |
| SPXW241231P05310000 | 2024-06-14 3:08PM EDT | 2024-12-31 | 124.80 | 113.80 | 114.80 | 0.00 | - | 1 | 3 | 11.72% |
© 2024 Yahoo. All rights reserved.