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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.36 -29.04 (-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:5325.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05325000 | 2024-06-17 2:36PM EDT | 2024-06-18 | 161.37 | 145.30 | 153.70 | 0.00 | - | 15 | 135 | 40.92% |
| SPXW240620C05325000 | 2024-06-17 1:41PM EDT | 2024-06-20 | 154.44 | 146.80 | 155.10 | 0.00 | - | 9 | 243 | 25.17% |
| SPXW240621C05325000 | 2024-06-17 3:48PM EDT | 2024-06-21 | 159.87 | 152.60 | 154.60 | 0.00 | - | 39 | 1,032 | 21.33% |
| SPXW240624C05325000 | 2024-06-17 11:08AM EDT | 2024-06-24 | 122.81 | 153.70 | 155.60 | 0.00 | - | 2 | 229 | 16.82% |
| SPXW240625C05325000 | 2024-06-14 9:51AM EDT | 2024-06-25 | 106.61 | 152.00 | 160.50 | 0.00 | - | 5 | 60 | 18.50% |
| SPXW240626C05325000 | 2024-06-11 4:02PM EDT | 2024-06-26 | 85.00 | 155.60 | 160.30 | 0.00 | - | 32 | 61 | 17.34% |
| SPXW240627C05325000 | 2024-06-14 12:36PM EDT | 2024-06-27 | 112.62 | 157.00 | 161.90 | 0.00 | - | 7 | 57 | 17.18% |
| SPXW240628C05325000 | 2024-06-17 3:21PM EDT | 2024-06-28 | 175.96 | 161.80 | 163.90 | 0.00 | - | 8 | 2,131 | 17.22% |
| SPXW240701C05325000 | 2024-06-17 12:28PM EDT | 2024-07-01 | 149.50 | 163.20 | 168.10 | 0.00 | - | 10 | 472 | 16.72% |
| SPXW240702C05325000 | 2024-06-05 5:48AM EDT | 2024-07-02 | 62.40 | 164.80 | 169.70 | 0.00 | - | 4 | 24 | 16.67% |
| SPXW240703C05325000 | 2024-06-13 12:59PM EDT | 2024-07-03 | 121.82 | 167.30 | 172.20 | 0.00 | - | 3 | 82 | 16.90% |
| SPXW240705C05325000 | 2024-06-17 11:40AM EDT | 2024-07-05 | 144.77 | 170.60 | 175.50 | 0.00 | - | 3 | 303 | 16.85% |
| SPXW240708C05325000 | 2024-06-13 11:02AM EDT | 2024-07-08 | 125.61 | 172.70 | 177.60 | 0.00 | - | 1 | 35 | 16.13% |
| SPXW240709C05325000 | 2024-06-10 3:59PM EDT | 2024-07-09 | 99.40 | 174.60 | 179.40 | 0.00 | - | 5 | 9 | 16.19% |
| SPXW240710C05325000 | 2024-06-17 10:53AM EDT | 2024-07-10 | 141.68 | 176.00 | 180.80 | 0.00 | - | 1 | 3 | 16.16% |
| SPXW240711C05325000 | 2024-06-13 11:37AM EDT | 2024-07-11 | 138.90 | 178.90 | 183.80 | 0.00 | - | 10 | 7 | 16.50% |
| SPXW240712C05325000 | 2024-06-17 3:21PM EDT | 2024-07-12 | 197.51 | 184.40 | 185.90 | 0.00 | - | 15 | 162 | 16.62% |
| SPXW240715C05325000 | 2024-06-17 3:21PM EDT | 2024-07-15 | 198.81 | 184.00 | 188.90 | 0.00 | - | 12 | 20 | 16.32% |
| SPXW240717C05325000 | 2024-06-10 3:29PM EDT | 2024-07-17 | 112.17 | 187.70 | 192.40 | 0.00 | - | 2 | 49 | 16.44% |
| SPXW240718C05325000 | 2024-06-05 11:39AM EDT | 2024-07-18 | 101.69 | 189.50 | 194.20 | 0.00 | - | - | 1 | 16.51% |
| SPXW240719C05325000 | 2024-06-17 3:34PM EDT | 2024-07-19 | 206.52 | 194.20 | 195.80 | 0.00 | - | 19 | 439 | 16.54% |
| SPXW240725C05325000 | 2024-06-11 12:10PM EDT | 2024-07-25 | 113.87 | 200.00 | 204.80 | 0.00 | - | - | 0 | 16.68% |
| SPXW240726C05325000 | 2024-06-12 9:40AM EDT | 2024-07-26 | 168.49 | 203.30 | 207.90 | 0.00 | - | 1 | 29 | 16.96% |
| SPXW240731C05325000 | 2024-06-17 3:22PM EDT | 2024-07-31 | 223.95 | 211.90 | 213.30 | 0.00 | - | 39 | 10,647 | 16.78% |
| SPXW240802C05325000 | 2024-06-17 9:34AM EDT | 2024-08-02 | 180.19 | 214.20 | 221.10 | 0.00 | - | 3 | 8 | 17.54% |
| SPX240816C05325000 | 2024-06-17 1:00PM EDT | 2024-08-16 | 223.35 | 233.80 | 236.10 | 0.00 | - | 14 | 0 | 17.23% |
| SPXW240830C05325000 | 2024-06-12 3:40PM EDT | 2024-08-30 | 204.90 | 252.10 | 255.90 | 0.00 | - | 2 | 965 | 17.70% |
| SPX240920C05325000 | 2024-06-17 1:39PM EDT | 2024-09-20 | 281.40 | 280.50 | 281.70 | 0.00 | - | 378 | 659 | 18.10% |
| SPXW240930C05325000 | 2024-06-17 12:51PM EDT | 2024-09-30 | 280.40 | 290.70 | 292.30 | 0.00 | - | 393 | 343 | 18.17% |
| SPX241018C05325000 | 2024-06-17 10:00AM EDT | 2024-10-18 | 277.38 | 314.40 | 316.80 | 0.00 | - | 2 | 0 | 18.82% |
| SPXW241031C05325000 | 2024-06-17 10:00AM EDT | 2024-10-31 | 292.28 | 324.70 | 335.60 | 0.00 | - | 2 | 38 | 19.37% |
| SPX241115C05325000 | 2024-06-17 10:39AM EDT | 2024-11-15 | 320.60 | 352.30 | 355.10 | 0.00 | - | 1 | 125 | 19.83% |
| SPXW241129C05325000 | 2024-06-17 9:30AM EDT | 2024-11-29 | 330.27 | 367.10 | 368.60 | 0.00 | - | 10 | 59 | 19.92% |
| SPX241220C05325000 | 2024-06-17 1:15PM EDT | 2024-12-20 | 381.00 | 388.20 | 390.70 | 0.00 | - | 4 | 0 | 20.23% |
| SPXW241231C05325000 | 2024-06-14 2:26PM EDT | 2024-12-31 | 362.04 | 399.20 | 400.90 | 0.00 | - | 91 | 137 | 20.32% |
| SPX250117C05325000 | 2024-06-17 9:57AM EDT | 2025-01-17 | 381.64 | 418.80 | 421.50 | 0.00 | - | 4 | 1,548 | 20.77% |
| SPX250221C05325000 | 2024-05-16 10:29AM EDT | 2025-02-21 | 356.00 | 408.00 | 429.80 | 0.00 | - | 30 | 677 | 19.73% |
| SPX250321C05325000 | 2024-06-12 10:52AM EDT | 2025-03-21 | 449.50 | 477.60 | 481.70 | 0.00 | - | 60 | 725 | 21.51% |
| SPXW250331C05325000 | 2024-06-17 10:02AM EDT | 2025-03-31 | 450.26 | 487.30 | 489.80 | 0.00 | - | 4 | 38 | 21.56% |
| SPX250417C05325000 | 2024-06-13 2:12PM EDT | 2025-04-17 | 465.93 | 502.80 | 510.40 | 0.00 | - | 32 | 16 | 22.02% |
| SPX250516C05325000 | 2024-06-06 3:56PM EDT | 2025-05-16 | 443.17 | 528.80 | 535.00 | 0.00 | - | 6 | 610 | 22.25% |
| SPX250620C05325000 | 2024-06-17 1:38PM EDT | 2025-06-20 | 562.64 | 558.90 | 563.30 | 0.00 | - | 2 | 0 | 22.49% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05325000 | 2024-06-17 4:02PM EDT | 2024-06-18 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1,879 | 1,559 | 19.14% |
| SPXW240620P05325000 | 2024-06-17 3:22PM EDT | 2024-06-20 | 0.63 | 0.45 | 0.55 | 0.00 | - | 2,084 | 1,304 | 14.83% |
| SPX240621P05325000 | 2024-06-17 3:51PM EDT | 2024-06-21 | 1.25 | 0.95 | 1.05 | 0.00 | - | 2,089 | 15,540 | 14.28% |
| SPXW240624P05325000 | 2024-06-18 5:06AM EDT | 2024-06-24 | 1.65 | 1.55 | 1.70 | -0.15 | -8.33% | 3 | 489 | 11.81% |
| SPXW240625P05325000 | 2024-06-17 3:52PM EDT | 2024-06-25 | 2.35 | 2.20 | 2.35 | 0.00 | - | 103 | 151 | 11.81% |
| SPXW240626P05325000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 3.20 | 2.95 | 3.20 | 0.00 | - | 108 | 183 | 11.93% |
| SPXW240627P05325000 | 2024-06-17 3:43PM EDT | 2024-06-27 | 3.89 | 3.90 | 4.10 | 0.00 | - | 67 | 133 | 12.01% |
| SPXW240628P05325000 | 2024-06-17 9:57PM EDT | 2024-06-28 | 5.83 | 5.40 | 5.60 | +0.06 | +1.04% | 15 | 12,510 | 12.42% |
| SPXW240701P05325000 | 2024-06-17 3:03PM EDT | 2024-07-01 | 6.40 | 6.60 | 6.90 | 0.00 | - | 43 | 101 | 11.67% |
| SPXW240702P05325000 | 2024-06-17 3:30PM EDT | 2024-07-02 | 6.90 | 7.60 | 7.90 | 0.00 | - | 29 | 71 | 11.73% |
| SPXW240703P05325000 | 2024-06-17 2:17PM EDT | 2024-07-03 | 7.57 | 8.20 | 8.50 | 0.00 | - | 13 | 37 | 11.62% |
| SPXW240705P05325000 | 2024-06-17 3:53PM EDT | 2024-07-05 | 10.05 | 10.00 | 10.30 | 0.00 | - | 5,278 | 5,744 | 11.64% |
| SPXW240708P05325000 | 2024-06-17 3:52PM EDT | 2024-07-08 | 10.78 | 11.10 | 11.40 | 0.00 | - | 6 | 515 | 11.14% |
| SPXW240709P05325000 | 2024-06-14 3:39PM EDT | 2024-07-09 | 19.60 | 12.30 | 12.60 | 0.00 | - | 48 | 29 | 11.26% |
| SPXW240710P05325000 | 2024-06-17 1:19PM EDT | 2024-07-10 | 13.85 | 13.40 | 13.70 | 0.00 | - | 6 | 115 | 11.34% |
| SPXW240711P05325000 | 2024-06-13 12:19PM EDT | 2024-07-11 | 27.64 | 15.60 | 16.00 | 0.00 | - | 13 | 18 | 11.75% |
| SPXW240712P05325000 | 2024-06-17 4:14PM EDT | 2024-07-12 | 17.00 | 16.60 | 16.90 | 0.00 | - | 97 | 0 | 11.75% |
| SPXW240715P05325000 | 2024-06-17 3:50PM EDT | 2024-07-15 | 17.62 | 17.60 | 18.10 | 0.00 | - | 43 | 483 | 11.40% |
| SPXW240716P05325000 | 2024-06-17 4:05PM EDT | 2024-07-16 | 19.30 | 18.50 | 18.90 | 0.00 | - | 2 | 0 | 11.40% |
| SPXW240717P05325000 | 2024-06-17 12:33PM EDT | 2024-07-17 | 21.64 | 19.40 | 19.90 | 0.00 | - | 101 | 107 | 11.44% |
| SPXW240718P05325000 | 2024-06-17 11:01AM EDT | 2024-07-18 | 26.66 | 20.40 | 20.80 | 0.00 | - | 1 | 0 | 11.45% |
| SPX240719P05325000 | 2024-06-18 6:09AM EDT | 2024-07-19 | 20.80 | 20.70 | 21.10 | -0.20 | -0.95% | 4 | 8,383 | 11.34% |
| SPXW240722P05325000 | 2024-06-14 12:30PM EDT | 2024-07-22 | 34.27 | 22.30 | 22.80 | 0.00 | - | 2 | 0 | 11.19% |
| SPXW240723P05325000 | 2024-06-17 2:59PM EDT | 2024-07-23 | 22.15 | 23.20 | 23.70 | 0.00 | - | 18 | 17 | 11.22% |
| SPXW240724P05325000 | 2024-06-13 11:29AM EDT | 2024-07-24 | 34.73 | 24.20 | 24.70 | 0.00 | - | 64 | 0 | 11.26% |
| SPXW240725P05325000 | 2024-06-17 12:26PM EDT | 2024-07-25 | 28.18 | 25.10 | 25.70 | 0.00 | - | 2 | 5 | 11.31% |
| SPXW240726P05325000 | 2024-06-17 3:46PM EDT | 2024-07-26 | 25.27 | 26.30 | 26.70 | 0.00 | - | 56 | 0 | 11.35% |
| SPXW240731P05325000 | 2024-06-17 3:27PM EDT | 2024-07-31 | 28.57 | 30.50 | 30.90 | 0.00 | - | 436 | 883 | 11.41% |
| SPXW240802P05325000 | 2024-06-13 1:46PM EDT | 2024-08-02 | 41.30 | 32.80 | 33.30 | 0.00 | - | 7 | 0 | 11.56% |
| SPX240816P05325000 | 2024-06-17 4:02PM EDT | 2024-08-16 | 41.88 | 41.50 | 42.20 | 0.00 | - | 162 | 0 | 11.36% |
| SPXW240830P05325000 | 2024-06-17 1:58PM EDT | 2024-08-30 | 49.18 | 50.70 | 51.20 | 0.00 | - | 256 | 0 | 11.32% |
| SPXW240920P05325000 | 2024-06-13 1:25PM EDT | 2024-09-20 | 72.80 | 63.80 | 64.20 | 0.00 | - | 33 | 246 | 11.34% |
| SPXW240930P05325000 | 2024-06-17 1:44PM EDT | 2024-09-30 | 67.68 | 68.30 | 68.90 | 0.00 | - | 15 | 0 | 11.24% |
| SPXW241018P05325000 | 2024-06-12 12:21PM EDT | 2024-10-18 | 84.03 | 78.70 | 79.40 | 0.00 | - | 3 | 0 | 11.31% |
| SPXW241031P05325000 | 2024-05-22 3:44PM EDT | 2024-10-31 | 137.88 | 84.80 | 85.50 | 0.00 | - | 39 | 164 | 11.26% |
| SPX241115P05325000 | 2024-06-14 4:03PM EDT | 2024-11-15 | 108.50 | 98.00 | 99.00 | 0.00 | - | 65 | 595 | 11.74% |
| SPXW241129P05325000 | 2024-06-17 12:09PM EDT | 2024-11-29 | 111.26 | 104.00 | 104.80 | 0.00 | - | 102 | 570 | 11.66% |
| SPX241220P05325000 | 2024-06-17 3:30PM EDT | 2024-12-20 | 110.95 | 114.20 | 114.80 | 0.00 | - | 14 | 0 | 11.67% |
| SPXW241231P05325000 | 2024-06-17 1:43PM EDT | 2024-12-31 | 116.70 | 117.10 | 117.90 | 0.00 | - | 6 | 630 | 11.55% |
| SPX250117P05325000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 120.01 | 123.30 | 124.10 | 0.00 | - | 2 | 2,522 | 11.47% |
| SPX250221P05325000 | 2024-06-17 2:40PM EDT | 2025-02-21 | 134.67 | 136.80 | 137.80 | 0.00 | - | 9 | 1,967 | 11.45% |
| SPX250321P05325000 | 2024-06-17 4:08PM EDT | 2025-03-21 | 149.40 | 148.60 | 149.50 | 0.00 | - | 32 | 506 | 11.50% |
| SPXW250331P05325000 | 2024-06-17 2:59PM EDT | 2025-03-31 | 150.60 | 152.20 | 153.60 | 0.00 | - | 2 | 212 | 11.52% |
| SPX250417P05325000 | 2024-06-17 3:05PM EDT | 2025-04-17 | 156.83 | 158.50 | 159.70 | 0.00 | - | 564 | 1,949 | 11.52% |
| SPX250516P05325000 | 2024-06-12 10:07AM EDT | 2025-05-16 | 176.93 | 168.60 | 170.40 | 0.00 | - | 4 | 8 | 11.55% |
| SPX250620P05325000 | 2024-06-12 3:19PM EDT | 2025-06-20 | 184.00 | 181.00 | 182.30 | 0.00 | - | 1 | 0 | 11.55% |
© 2024 Yahoo. All rights reserved.