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:5345.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05345000 | 2024-06-17 4:01PM EDT | 2024-06-18 | 130.60 | 125.70 | 134.10 | 0.00 | - | 253 | 383 | 37.51% |
| SPXW240620C05345000 | 2024-06-17 2:23PM EDT | 2024-06-20 | 140.15 | 126.60 | 135.00 | 0.00 | - | 41 | 176 | 22.58% |
| SPXW240621C05345000 | 2024-06-17 3:17PM EDT | 2024-06-21 | 146.80 | 133.00 | 134.90 | 0.00 | - | 3 | 525 | 19.47% |
| SPXW240624C05345000 | 2024-06-17 10:52AM EDT | 2024-06-24 | 95.63 | 134.00 | 136.30 | 0.00 | - | 2 | 199 | 15.60% |
| SPXW240625C05345000 | 2024-06-14 1:28PM EDT | 2024-06-25 | 96.23 | 132.70 | 141.20 | 0.00 | - | 1 | 103 | 17.15% |
| SPXW240626C05345000 | 2024-06-13 11:58AM EDT | 2024-06-26 | 95.55 | 136.40 | 141.10 | 0.00 | - | 1 | 14 | 16.12% |
| SPXW240627C05345000 | 2024-06-17 3:29PM EDT | 2024-06-27 | 153.65 | 138.30 | 143.00 | 0.00 | - | 19 | 266 | 16.10% |
| SPXW240628C05345000 | 2024-06-17 12:32PM EDT | 2024-06-28 | 131.70 | 143.00 | 145.40 | 0.00 | - | 4 | 287 | 16.28% |
| SPXW240701C05345000 | 2024-06-17 10:52AM EDT | 2024-07-01 | 110.38 | 144.80 | 149.50 | 0.00 | - | 2 | 43 | 15.77% |
| SPXW240702C05345000 | 2024-06-11 9:59AM EDT | 2024-07-02 | 59.30 | 146.50 | 151.40 | 0.00 | - | - | 17 | 15.81% |
| SPXW240703C05345000 | 2024-06-10 8:29PM EDT | 2024-07-03 | 73.58 | 150.50 | 152.00 | 0.00 | - | 1 | 55 | 15.48% |
| SPXW240705C05345000 | 2024-06-13 3:15PM EDT | 2024-07-05 | 119.51 | 152.60 | 155.70 | 0.00 | - | 3 | 214 | 15.59% |
| SPXW240708C05345000 | 2024-06-13 4:11PM EDT | 2024-07-08 | 121.42 | 154.80 | 159.70 | 0.00 | - | 2 | 14 | 15.40% |
| SPXW240710C05345000 | 2024-06-13 10:56AM EDT | 2024-07-10 | 115.87 | 158.20 | 163.10 | 0.00 | - | 1 | 1 | 15.47% |
| SPXW240712C05345000 | 2024-06-12 9:30AM EDT | 2024-07-12 | 131.94 | 167.00 | 168.50 | 0.00 | - | 15 | 62 | 15.98% |
| SPX240719C05345000 | 2024-06-17 1:42PM EDT | 2024-07-19 | 178.87 | 175.10 | 179.60 | 0.00 | - | 1 | 190 | 16.12% |
| SPXW240726C05345000 | 2024-06-14 11:36AM EDT | 2024-07-26 | 148.64 | 187.00 | 191.70 | 0.00 | - | - | 1 | 16.52% |
| SPXW240731C05345000 | 2024-06-13 10:00AM EDT | 2024-07-31 | 159.92 | 193.60 | 198.30 | 0.00 | - | 2 | 39 | 16.52% |
| SPX240816C05345000 | 2024-06-14 10:02AM EDT | 2024-08-16 | 172.50 | 217.60 | 219.70 | 0.00 | - | 12 | 0 | 16.77% |
| SPXW240830C05345000 | 2024-06-13 10:27AM EDT | 2024-08-30 | 190.80 | 236.20 | 242.10 | 0.00 | - | 1 | 32 | 17.53% |
| SPX240920C05345000 | 2024-06-17 10:01AM EDT | 2024-09-20 | 227.05 | 264.60 | 265.70 | 0.00 | - | 20 | 0 | 17.70% |
| SPXW240930C05345000 | 2024-06-17 10:01AM EDT | 2024-09-30 | 237.75 | 270.00 | 280.90 | 0.00 | - | 24 | 32 | 18.20% |
| SPXW241031C05345000 | 2024-06-13 3:41PM EDT | 2024-10-31 | 280.27 | 309.30 | 320.20 | 0.00 | - | 2 | 1 | 19.05% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05345000 | 2024-06-18 6:55AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 5 | 1,475 | 16.80% |
| SPXW240620P05345000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 0.80 | 0.60 | 0.70 | 0.00 | - | 418 | 521 | 13.62% |
| SPX240621P05345000 | 2024-06-18 6:00AM EDT | 2024-06-21 | 1.20 | 1.15 | 1.25 | -0.15 | -11.11% | 5 | 8,749 | 13.07% |
| SPXW240624P05345000 | 2024-06-17 4:04PM EDT | 2024-06-24 | 2.35 | 2.05 | 2.20 | 0.00 | - | 229 | 203 | 11.09% |
| SPXW240625P05345000 | 2024-06-17 3:54PM EDT | 2024-06-25 | 3.20 | 2.90 | 3.10 | 0.00 | - | 37 | 122 | 11.22% |
| SPXW240626P05345000 | 2024-06-17 2:19PM EDT | 2024-06-26 | 3.75 | 3.80 | 4.00 | 0.00 | - | 70 | 462 | 11.27% |
| SPXW240627P05345000 | 2024-06-17 1:37PM EDT | 2024-06-27 | 5.28 | 4.90 | 5.10 | 0.00 | - | 21 | 63 | 11.40% |
| SPXW240628P05345000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 7.00 | 6.70 | 6.90 | 0.00 | - | 250 | 434 | 11.86% |
| SPXW240701P05345000 | 2024-06-17 2:50PM EDT | 2024-07-01 | 7.60 | 8.10 | 8.40 | 0.00 | - | 84 | 70 | 11.18% |
| SPXW240702P05345000 | 2024-06-17 12:52PM EDT | 2024-07-02 | 10.60 | 9.20 | 9.50 | 0.00 | - | 8 | 0 | 11.24% |
| SPXW240703P05345000 | 2024-06-17 10:12AM EDT | 2024-07-03 | 17.20 | 9.80 | 10.10 | 0.00 | - | 1 | 35 | 11.11% |
| SPXW240705P05345000 | 2024-06-17 3:34PM EDT | 2024-07-05 | 10.90 | 11.90 | 12.20 | 0.00 | - | 120 | 1,211 | 11.19% |
| SPXW240708P05345000 | 2024-06-14 3:33PM EDT | 2024-07-08 | 21.88 | 13.10 | 13.50 | 0.00 | - | 44 | 47 | 10.75% |
| SPXW240709P05345000 | 2024-06-13 12:00PM EDT | 2024-07-09 | 24.90 | 14.40 | 14.80 | 0.00 | - | 1 | 1 | 10.87% |
| SPXW240710P05345000 | 2024-06-13 3:59PM EDT | 2024-07-10 | 20.10 | 15.60 | 15.90 | 0.00 | - | 27 | 25 | 10.93% |
| SPXW240711P05345000 | 2024-06-14 1:01PM EDT | 2024-07-11 | 28.65 | 18.00 | 18.40 | 0.00 | - | - | 3 | 11.34% |
| SPXW240712P05345000 | 2024-06-17 8:16PM EDT | 2024-07-12 | 18.52 | 19.10 | 19.50 | -0.16 | -0.86% | 1 | 0 | 11.38% |
| SPX240719P05345000 | 2024-06-17 1:42PM EDT | 2024-07-19 | 22.97 | 23.40 | 23.90 | 0.00 | - | 162 | 304 | 10.98% |
| SPXW240726P05345000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 39.90 | 29.30 | 29.80 | 0.00 | - | 13 | 0 | 11.01% |
| SPXW240731P05345000 | 2024-06-17 3:04PM EDT | 2024-07-31 | 32.70 | 33.80 | 34.20 | 0.00 | - | 2 | 69 | 11.09% |
| SPX240816P05345000 | 2024-06-17 3:14PM EDT | 2024-08-16 | 43.15 | 45.00 | 45.70 | 0.00 | - | 49 | 0 | 11.04% |
| SPXW240830P05345000 | 2024-06-12 10:46AM EDT | 2024-08-30 | 61.73 | 54.40 | 55.00 | 0.00 | - | 2 | 0 | 11.03% |
| SPX240920P05345000 | 2024-06-10 12:06PM EDT | 2024-09-20 | 100.80 | 67.10 | 67.60 | 0.00 | - | 1 | 0 | 11.00% |
| SPXW240930P05345000 | 2024-06-17 2:08PM EDT | 2024-09-30 | 67.61 | 72.10 | 72.80 | 0.00 | - | 1 | 0 | 10.96% |
© 2024 Yahoo. All rights reserved.