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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5335.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05335000 | 2024-06-17 2:23PM EDT | 2024-06-18 | 148.81 | 135.80 | 144.20 | 0.00 | - | 6 | 45 | 39.81% |
| SPXW240620C05335000 | 2024-06-17 12:46PM EDT | 2024-06-20 | 126.65 | 136.90 | 145.30 | 0.00 | - | 32 | 125 | 24.14% |
| SPX240621C05335000 | 2024-06-17 1:23PM EDT | 2024-06-21 | 140.41 | 139.70 | 148.20 | 0.00 | - | 12 | 11,012 | 23.27% |
| SPXW240624C05335000 | 2024-06-17 11:08AM EDT | 2024-06-24 | 113.44 | 143.70 | 146.20 | 0.00 | - | 2 | 123 | 16.38% |
| SPXW240625C05335000 | 2024-06-17 3:04PM EDT | 2024-06-25 | 155.01 | 142.20 | 150.60 | 0.00 | - | 7 | 62 | 17.71% |
| SPXW240626C05335000 | 2024-06-12 11:03AM EDT | 2024-06-26 | 124.16 | 146.10 | 150.80 | 0.00 | - | 18 | 27 | 16.79% |
| SPXW240627C05335000 | 2024-06-14 10:52AM EDT | 2024-06-27 | 99.67 | 147.90 | 152.40 | 0.00 | - | 1 | 13 | 16.63% |
| SPXW240628C05335000 | 2024-06-17 2:38PM EDT | 2024-06-28 | 163.92 | 152.20 | 154.90 | 0.00 | - | 11 | 282 | 16.86% |
| SPXW240701C05335000 | 2024-06-14 9:45AM EDT | 2024-07-01 | 110.88 | 154.00 | 158.80 | 0.00 | - | 24 | 28 | 16.26% |
| SPXW240702C05335000 | 2024-06-17 2:39PM EDT | 2024-07-02 | 168.95 | 155.90 | 160.40 | 0.00 | - | 3 | 12 | 16.21% |
| SPXW240703C05335000 | 2024-06-14 2:01PM EDT | 2024-07-03 | 116.23 | 158.10 | 162.80 | 0.00 | - | 2 | 19 | 16.40% |
| SPXW240705C05335000 | 2024-06-17 8:29AM EDT | 2024-07-05 | 128.60 | 163.60 | 165.10 | 0.00 | - | 2 | 232 | 16.09% |
| SPXW240710C05335000 | 2024-06-10 11:00AM EDT | 2024-07-10 | 83.75 | 167.20 | 171.80 | 0.00 | - | - | 8 | 15.79% |
| SPXW240712C05335000 | 2024-06-17 11:09AM EDT | 2024-07-12 | 147.35 | 174.10 | 178.80 | 0.00 | - | 1 | 26 | 16.65% |
| SPX240719C05335000 | 2024-06-17 2:10PM EDT | 2024-07-19 | 197.27 | 183.60 | 188.00 | 0.00 | - | 2 | 863 | 16.40% |
| SPXW240731C05335000 | 2024-06-11 11:29AM EDT | 2024-07-31 | 119.76 | 201.90 | 206.50 | 0.00 | - | 6 | 47 | 16.76% |
| SPX240816C05335000 | 2024-06-14 10:52AM EDT | 2024-08-16 | 180.38 | 225.70 | 227.90 | 0.00 | - | 2 | 0 | 17.01% |
| SPXW240830C05335000 | 2024-06-12 9:33AM EDT | 2024-08-30 | 205.64 | 244.10 | 250.10 | 0.00 | - | 2 | 3 | 17.74% |
| SPX240920C05335000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 235.17 | 272.60 | 273.70 | 0.00 | - | 38 | 0 | 17.90% |
| SPXW240930C05335000 | 2024-06-17 10:00AM EDT | 2024-09-30 | 245.87 | 278.20 | 289.10 | 0.00 | - | 42 | 0 | 18.41% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05335000 | 2024-06-17 4:07PM EDT | 2024-06-18 | 0.12 | 0.00 | 0.05 | 0.00 | - | 911 | 710 | 17.97% |
| SPXW240620P05335000 | 2024-06-18 5:06AM EDT | 2024-06-20 | 0.55 | 0.50 | 0.60 | -0.15 | -21.43% | 1 | 0 | 14.16% |
| SPX240621P05335000 | 2024-06-18 4:18AM EDT | 2024-06-21 | 1.25 | 1.05 | 1.15 | +0.04 | +3.31% | 5 | 10,856 | 13.69% |
| SPXW240624P05335000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 1.95 | 1.80 | 1.90 | 0.00 | - | 666 | 632 | 11.41% |
| SPXW240625P05335000 | 2024-06-17 4:09PM EDT | 2024-06-25 | 2.80 | 2.50 | 2.65 | 0.00 | - | 26 | 97 | 11.47% |
| SPXW240626P05335000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 3.40 | 3.30 | 3.50 | 0.00 | - | 27 | 0 | 11.54% |
| SPXW240627P05335000 | 2024-06-17 2:40PM EDT | 2024-06-27 | 4.10 | 4.30 | 4.60 | 0.00 | - | 11 | 18 | 11.73% |
| SPXW240628P05335000 | 2024-06-17 4:05PM EDT | 2024-06-28 | 6.39 | 6.00 | 6.20 | 0.00 | - | 216 | 0 | 12.13% |
| SPXW240701P05335000 | 2024-06-17 3:50PM EDT | 2024-07-01 | 7.35 | 7.30 | 7.60 | 0.00 | - | 20 | 54 | 11.42% |
| SPXW240702P05335000 | 2024-06-17 3:17PM EDT | 2024-07-02 | 7.55 | 8.30 | 8.60 | 0.00 | - | 7 | 0 | 11.46% |
| SPXW240703P05335000 | 2024-06-17 1:37PM EDT | 2024-07-03 | 9.00 | 8.90 | 9.20 | 0.00 | - | 1 | 141 | 11.34% |
| SPXW240705P05335000 | 2024-06-17 2:29PM EDT | 2024-07-05 | 9.80 | 10.80 | 11.10 | 0.00 | - | 70 | 167 | 11.38% |
| SPXW240708P05335000 | 2024-06-14 11:32AM EDT | 2024-07-08 | 21.93 | 12.10 | 12.40 | 0.00 | - | 130 | 0 | 10.94% |
| SPXW240709P05335000 | 2024-06-14 3:39PM EDT | 2024-07-09 | 21.20 | 13.30 | 13.60 | 0.00 | - | 4 | 9 | 11.05% |
| SPXW240710P05335000 | 2024-06-17 1:58PM EDT | 2024-07-10 | 13.61 | 14.40 | 14.70 | 0.00 | - | 286 | 0 | 11.12% |
| SPXW240712P05335000 | 2024-06-17 3:20PM EDT | 2024-07-12 | 16.24 | 17.70 | 18.10 | 0.00 | - | 2 | 0 | 11.56% |
| SPXW240717P05335000 | 2024-06-14 2:17PM EDT | 2024-07-17 | 33.03 | 20.70 | 21.20 | 0.00 | - | 4 | 12 | 11.25% |
| SPX240719P05335000 | 2024-06-17 2:29PM EDT | 2024-07-19 | 20.30 | 22.00 | 22.50 | 0.00 | - | 14 | 822 | 11.17% |
| SPXW240726P05335000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 25.80 | 27.70 | 28.20 | 0.00 | - | 13 | 0 | 11.18% |
| SPXW240731P05335000 | 2024-06-17 3:32PM EDT | 2024-07-31 | 30.01 | 32.10 | 32.50 | 0.00 | - | 4 | 89 | 11.25% |
| SPX240816P05335000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 43.30 | 43.10 | 43.80 | 0.00 | - | 5 | 0 | 11.19% |
| SPXW240830P05335000 | 2024-06-10 2:14PM EDT | 2024-08-30 | 84.10 | 52.40 | 53.00 | 0.00 | - | 21 | 0 | 11.17% |
| SPX240920P05335000 | 2024-06-14 1:56PM EDT | 2024-09-20 | 77.40 | 65.00 | 65.50 | 0.00 | - | 244 | 298 | 11.14% |
| SPXW240930P05335000 | 2024-06-17 11:58AM EDT | 2024-09-30 | 77.35 | 70.10 | 70.80 | 0.00 | - | 14 | 0 | 11.10% |
© 2024 Yahoo. All rights reserved.