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
65,406.77 -556.01 (-0.84%) CMC Crypto 200
1,360.65 -28.75 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5350.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05350000 | 2024-06-18 3:54AM EDT | 2024-06-18 | 123.54 | 121.90 | 130.20 | -4.05 | -3.17% | 1 | 0 | 38.37% |
| SPXW240620C05350000 | 2024-06-17 3:06PM EDT | 2024-06-20 | 133.01 | 126.70 | 127.80 | 0.00 | - | 26 | 0 | 19.62% |
| SPXW240621C05350000 | 2024-06-17 3:51PM EDT | 2024-06-21 | 132.50 | 129.60 | 131.60 | 0.00 | - | 96 | 0 | 20.32% |
| SPXW240624C05350000 | 2024-06-18 3:54AM EDT | 2024-06-24 | 129.54 | 130.70 | 132.70 | -6.71 | -4.92% | 1 | 0 | 15.99% |
| SPXW240625C05350000 | 2024-06-17 2:29PM EDT | 2024-06-25 | 143.22 | 129.30 | 137.60 | 0.00 | - | 6 | 0 | 17.38% |
| SPXW240626C05350000 | 2024-06-17 3:56PM EDT | 2024-06-26 | 136.31 | 132.90 | 137.50 | 0.00 | - | 6 | 0 | 16.34% |
| SPXW240627C05350000 | 2024-06-17 3:29PM EDT | 2024-06-27 | 148.95 | 134.70 | 139.30 | 0.00 | - | 131 | 0 | 16.23% |
| SPXW240628C05350000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 138.70 | 140.00 | 142.00 | 0.00 | - | 89 | 0 | 16.49% |
| SPXW240701C05350000 | 2024-06-17 3:45PM EDT | 2024-07-01 | 148.80 | 141.30 | 145.80 | 0.00 | - | 9 | 0 | 15.82% |
| SPXW240702C05350000 | 2024-06-17 11:18AM EDT | 2024-07-02 | 118.07 | 145.00 | 146.30 | 0.00 | - | 3 | 0 | 15.43% |
| SPXW240703C05350000 | 2024-06-17 2:34PM EDT | 2024-07-03 | 157.29 | 147.20 | 148.50 | 0.00 | - | 2 | 0 | 15.57% |
| SPXW240705C05350000 | 2024-06-17 2:36PM EDT | 2024-07-05 | 161.37 | 151.40 | 152.60 | 0.00 | - | 15 | 1,912 | 15.75% |
| SPXW240708C05350000 | 2024-06-17 3:59PM EDT | 2024-07-08 | 152.44 | 153.10 | 154.60 | 0.00 | - | 6 | 0 | 15.06% |
| SPXW240709C05350000 | 2024-06-13 11:13AM EDT | 2024-07-09 | 109.48 | 155.40 | 156.90 | 0.00 | - | 2 | 0 | 15.23% |
| SPXW240710C05350000 | 2024-06-17 2:36PM EDT | 2024-07-10 | 166.77 | 156.60 | 158.30 | 0.00 | - | 5 | 0 | 15.21% |
| SPXW240711C05350000 | 2024-06-17 1:38PM EDT | 2024-07-11 | 162.20 | 159.70 | 161.50 | 0.00 | - | 1 | 0 | 15.57% |
| SPXW240712C05350000 | 2024-06-17 3:40PM EDT | 2024-07-12 | 174.12 | 163.80 | 165.20 | 0.00 | - | 221 | 0 | 16.02% |
| SPXW240715C05350000 | 2024-06-10 3:42PM EDT | 2024-07-15 | 90.82 | 163.60 | 168.10 | 0.00 | - | 10 | 0 | 15.70% |
| SPXW240716C05350000 | 2024-06-14 2:27PM EDT | 2024-07-16 | 130.56 | 165.40 | 169.80 | 0.00 | - | 4 | 0 | 15.75% |
| SPXW240717C05350000 | 2024-06-10 3:03PM EDT | 2024-07-17 | 95.23 | 167.30 | 171.70 | 0.00 | - | 1 | 0 | 15.83% |
| SPXW240718C05350000 | 2024-06-14 12:24PM EDT | 2024-07-18 | 129.58 | 169.10 | 173.50 | 0.00 | - | 2 | 15 | 15.90% |
| SPXW240719C05350000 | 2024-06-18 6:45AM EDT | 2024-07-19 | 175.20 | 174.10 | 175.40 | -0.03 | -0.02% | 38 | 0 | 15.98% |
| SPXW240724C05350000 | 2024-06-11 10:23AM EDT | 2024-07-24 | 93.89 | 178.10 | 182.50 | 0.00 | - | - | 0 | 16.01% |
| SPXW240725C05350000 | 2024-06-12 10:22AM EDT | 2024-07-25 | 158.23 | 179.70 | 184.30 | 0.00 | - | - | 1 | 16.09% |
| SPXW240726C05350000 | 2024-06-17 2:52PM EDT | 2024-07-26 | 192.33 | 185.60 | 187.10 | 0.00 | - | 12 | 0 | 16.31% |
| SPXW240731C05350000 | 2024-06-18 3:40AM EDT | 2024-07-31 | 193.90 | 192.30 | 193.60 | +27.67 | +16.65% | 2 | 2,263 | 16.30% |
| SPXW240802C05350000 | 2024-06-17 2:00PM EDT | 2024-08-02 | 200.82 | 195.90 | 200.50 | 0.00 | - | 10 | 0 | 16.92% |
| SPX240816C05350000 | 2024-06-17 2:49PM EDT | 2024-08-16 | 221.66 | 214.70 | 216.90 | 0.00 | - | 58 | 5,397 | 16.81% |
| SPXW240830C05350000 | 2024-06-17 1:16PM EDT | 2024-08-30 | 227.02 | 235.70 | 236.90 | 0.00 | - | 1 | 2,200 | 17.30% |
| SPX240920C05350000 | 2024-06-17 3:03PM EDT | 2024-09-20 | 267.00 | 261.80 | 262.90 | 0.00 | - | 242 | 0 | 17.71% |
| SPXW240930C05350000 | 2024-06-17 10:00AM EDT | 2024-09-30 | 234.65 | 272.00 | 273.60 | 0.00 | - | 24 | 0 | 17.80% |
| SPX241018C05350000 | 2024-06-17 11:43AM EDT | 2024-10-18 | 270.56 | 295.80 | 298.70 | 0.00 | - | 9 | 0 | 18.50% |
| SPXW241031C05350000 | 2024-06-17 2:11PM EDT | 2024-10-31 | 321.60 | 311.40 | 312.60 | 0.00 | - | 9 | 0 | 18.68% |
| SPX241115C05350000 | 2024-06-17 12:03PM EDT | 2024-11-15 | 309.65 | 334.40 | 337.00 | 0.00 | - | 2 | 0 | 19.52% |
| SPXW241129C05350000 | 2024-06-10 1:29PM EDT | 2024-11-29 | 262.24 | 349.40 | 350.90 | 0.00 | - | 2 | 31 | 19.64% |
| SPX241220C05350000 | 2024-06-17 3:05PM EDT | 2024-12-20 | 374.70 | 370.70 | 373.20 | 0.00 | - | 12 | 0 | 19.97% |
| SPXW241231C05350000 | 2024-06-17 9:35AM EDT | 2024-12-31 | 345.45 | 381.90 | 383.40 | 0.00 | - | 2 | 0 | 20.06% |
| SPX250117C05350000 | 2024-06-11 2:05PM EDT | 2025-01-17 | 320.40 | 401.20 | 403.90 | 0.00 | - | 10 | 0 | 20.50% |
| SPX250221C05350000 | 2024-06-13 3:35PM EDT | 2025-02-21 | 396.80 | 434.20 | 437.30 | 0.00 | - | 25 | 0 | 20.90% |
| SPX250321C05350000 | 2024-06-14 3:23PM EDT | 2025-03-21 | 423.00 | 461.00 | 464.30 | 0.00 | - | 501 | 0 | 21.27% |
| SPXW250331C05350000 | 2024-06-13 3:34PM EDT | 2025-03-31 | 433.35 | 470.20 | 472.70 | 0.00 | - | 1 | 0 | 21.34% |
| SPX250417C05350000 | 2024-06-07 10:33AM EDT | 2025-04-17 | 402.45 | 485.30 | 493.60 | 0.00 | - | 2 | 0 | 21.81% |
| SPX250516C05350000 | 2024-06-12 12:09PM EDT | 2025-05-16 | 482.20 | 511.50 | 517.80 | 0.00 | - | 1 | 0 | 22.02% |
| SPX250620C05350000 | 2024-06-14 6:40AM EDT | 2025-06-20 | 492.20 | 542.30 | 546.60 | 0.00 | - | 25 | 0 | 22.29% |
| SPX251219C05350000 | 2024-06-17 3:54PM EDT | 2025-12-19 | 687.30 | 681.60 | 693.10 | 0.00 | - | 1 | 0 | 23.83% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05350000 | 2024-06-18 6:43AM EDT | 2024-06-18 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 134 | 0 | 17.43% |
| SPXW240620P05350000 | 2024-06-18 5:44AM EDT | 2024-06-20 | 0.70 | 0.65 | 0.70 | -0.19 | -21.35% | 12 | 0 | 13.17% |
| SPX240621P05350000 | 2024-06-18 6:40AM EDT | 2024-06-21 | 1.25 | 1.25 | 1.35 | -0.30 | -19.35% | 14 | 0 | 12.84% |
| SPXW240624P05350000 | 2024-06-17 8:33PM EDT | 2024-06-24 | 2.42 | 2.20 | 2.35 | -0.11 | -4.35% | 1 | 0 | 10.90% |
| SPXW240625P05350000 | 2024-06-18 1:12AM EDT | 2024-06-25 | 3.40 | 3.00 | 3.20 | 0.00 | - | 1 | 1,080 | 10.96% |
| SPXW240626P05350000 | 2024-06-18 6:49AM EDT | 2024-06-26 | 4.04 | 4.00 | 4.20 | -0.36 | -8.18% | 22 | 0 | 11.08% |
| SPXW240627P05350000 | 2024-06-17 3:47PM EDT | 2024-06-27 | 5.21 | 5.20 | 5.40 | 0.00 | - | 98 | 0 | 11.26% |
| SPXW240628P05350000 | 2024-06-18 5:53AM EDT | 2024-06-28 | 7.10 | 7.00 | 7.20 | -0.40 | -5.33% | 4 | 0 | 11.69% |
| SPXW240701P05350000 | 2024-06-17 3:52PM EDT | 2024-07-01 | 8.35 | 8.50 | 8.70 | 0.00 | - | 262 | 0 | 11.00% |
| SPXW240702P05350000 | 2024-06-17 4:06PM EDT | 2024-07-02 | 10.00 | 9.50 | 9.90 | 0.00 | - | 37 | 0 | 11.10% |
| SPXW240703P05350000 | 2024-06-17 1:58PM EDT | 2024-07-03 | 9.82 | 10.20 | 10.50 | 0.00 | - | 17 | 0 | 10.96% |
| SPXW240705P05350000 | 2024-06-17 4:10PM EDT | 2024-07-05 | 12.94 | 12.30 | 12.60 | 0.00 | - | 347 | 0 | 11.03% |
| SPXW240708P05350000 | 2024-06-17 3:59PM EDT | 2024-07-08 | 13.95 | 13.50 | 13.90 | 0.00 | - | 271 | 0 | 10.59% |
| SPXW240709P05350000 | 2024-06-18 6:32AM EDT | 2024-07-09 | 14.90 | 14.90 | 15.20 | -0.70 | -4.49% | 1 | 0 | 10.71% |
| SPXW240710P05350000 | 2024-06-17 12:45PM EDT | 2024-07-10 | 18.42 | 16.00 | 16.40 | 0.00 | - | 2 | 0 | 10.80% |
| SPXW240711P05350000 | 2024-06-17 2:24PM EDT | 2024-07-11 | 17.42 | 18.60 | 19.00 | 0.00 | - | 8 | 0 | 11.22% |
| SPXW240712P05350000 | 2024-06-17 4:07PM EDT | 2024-07-12 | 20.44 | 19.60 | 19.90 | 0.00 | - | 262 | 0 | 11.21% |
| SPXW240715P05350000 | 2024-06-17 3:22PM EDT | 2024-07-15 | 19.31 | 20.70 | 21.20 | 0.00 | - | 129 | 0 | 10.89% |
| SPXW240716P05350000 | 2024-06-17 2:55PM EDT | 2024-07-16 | 21.15 | 21.60 | 22.10 | 0.00 | - | 3 | 0 | 10.89% |
| SPXW240717P05350000 | 2024-06-17 3:04PM EDT | 2024-07-17 | 21.90 | 22.70 | 23.20 | 0.00 | - | 16 | 0 | 10.94% |
| SPXW240718P05350000 | 2024-06-17 3:47PM EDT | 2024-07-18 | 23.50 | 23.70 | 24.20 | 0.00 | - | 3 | 0 | 10.97% |
| SPX240719P05350000 | 2024-06-18 3:24AM EDT | 2024-07-19 | 24.50 | 24.00 | 24.50 | -0.28 | -1.13% | 11 | 0 | 10.86% |
| SPXW240722P05350000 | 2024-06-17 11:27AM EDT | 2024-07-22 | 32.02 | 25.60 | 26.20 | 0.00 | - | 1 | 4 | 10.71% |
| SPXW240724P05350000 | 2024-06-17 2:42PM EDT | 2024-07-24 | 26.40 | 27.70 | 28.20 | 0.00 | - | 10 | 0 | 10.78% |
| SPXW240725P05350000 | 2024-06-17 3:51PM EDT | 2024-07-25 | 28.70 | 28.70 | 29.20 | 0.00 | - | 8 | 0 | 10.82% |
| SPXW240726P05350000 | 2024-06-17 4:02PM EDT | 2024-07-26 | 30.80 | 29.90 | 30.20 | 0.00 | - | 115 | 287 | 10.85% |
| SPXW240731P05350000 | 2024-06-17 4:00PM EDT | 2024-07-31 | 34.98 | 34.40 | 34.70 | 0.00 | - | 554 | 0 | 10.94% |
| SPXW240802P05350000 | 2024-06-17 3:57PM EDT | 2024-08-02 | 37.28 | 36.70 | 37.20 | 0.00 | - | 30 | 0 | 11.09% |
| SPXW240809P05350000 | 2024-06-17 12:43PM EDT | 2024-08-09 | 44.22 | 41.20 | 41.80 | 0.00 | - | 5 | 0 | 10.99% |
| SPX240816P05350000 | 2024-06-17 4:02PM EDT | 2024-08-16 | 46.60 | 45.80 | 46.50 | 0.00 | - | 633 | 0 | 10.95% |
| SPXW240830P05350000 | 2024-06-17 11:39AM EDT | 2024-08-30 | 62.99 | 55.20 | 55.70 | 0.00 | - | 263 | 0 | 10.92% |
| SPXW240920P05350000 | 2024-06-17 3:11PM EDT | 2024-09-20 | 66.60 | 68.50 | 68.90 | 0.00 | - | 49 | 0 | 10.96% |
| SPXW240930P05350000 | 2024-06-17 2:08PM EDT | 2024-09-30 | 68.61 | 73.00 | 73.60 | 0.00 | - | 2 | 1,446 | 10.86% |
| SPXW241018P05350000 | 2024-06-17 11:31AM EDT | 2024-10-18 | 91.46 | 83.60 | 84.30 | 0.00 | - | 1 | 46 | 10.96% |
| SPXW241031P05350000 | 2024-06-17 4:03PM EDT | 2024-10-31 | 90.71 | 89.70 | 90.50 | 0.00 | - | 5 | 0 | 10.92% |
| SPX241115P05350000 | 2024-06-17 3:56PM EDT | 2024-11-15 | 104.20 | 103.30 | 104.20 | 0.00 | - | 444 | 0 | 11.41% |
| SPXW241129P05350000 | 2024-06-10 3:24PM EDT | 2024-11-29 | 139.19 | 109.30 | 110.10 | 0.00 | - | 4 | 162 | 11.34% |
| SPX241220P05350000 | 2024-06-17 3:54PM EDT | 2024-12-20 | 119.39 | 119.40 | 120.20 | 0.00 | - | 104 | 0 | 11.36% |
| SPXW241231P05350000 | 2024-06-17 2:41PM EDT | 2024-12-31 | 120.33 | 122.40 | 123.20 | 0.00 | - | 2 | 705 | 11.24% |
| SPX250117P05350000 | 2024-06-18 4:46AM EDT | 2025-01-17 | 129.51 | 128.60 | 129.40 | +4.12 | +3.29% | 1 | 0 | 11.17% |
| SPX250221P05350000 | 2024-06-17 4:10PM EDT | 2025-02-21 | 143.23 | 142.10 | 143.20 | 0.00 | - | 54 | 0 | 11.16% |
| SPX250321P05350000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 153.10 | 153.90 | 155.00 | 0.00 | - | 34 | 0 | 11.23% |
| SPXW250331P05350000 | 2024-06-17 2:08PM EDT | 2025-03-31 | 154.73 | 157.60 | 159.10 | 0.00 | - | 20 | 0 | 11.25% |
| SPX250417P05350000 | 2024-06-17 2:45PM EDT | 2025-04-17 | 162.78 | 163.00 | 165.20 | 0.00 | - | 17 | 0 | 11.25% |
| SPX250516P05350000 | 2024-06-17 2:56PM EDT | 2025-05-16 | 173.70 | 174.00 | 175.80 | 0.00 | - | 66 | 44 | 11.28% |
| SPX250620P05350000 | 2024-06-12 10:05AM EDT | 2025-06-20 | 195.31 | 186.40 | 187.80 | 0.00 | - | 22 | 0 | 11.30% |
| SPX251219P05350000 | 2024-06-17 2:56PM EDT | 2025-12-19 | 240.30 | 240.40 | 244.40 | 0.00 | - | 200 | 514 | 11.42% |
© 2024 Yahoo. All rights reserved.