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
65,459.41 -478.00 (-0.72%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5355.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05355000 | 2024-06-17 3:54PM EDT | 2024-06-18 | 122.88 | 115.90 | 124.20 | 0.00 | - | 292 | 0 | 35.56% |
| SPXW240620C05355000 | 2024-06-17 1:53PM EDT | 2024-06-20 | 125.36 | 120.90 | 121.90 | 0.00 | - | 77 | 0 | 17.95% |
| SPXW240621C05355000 | 2024-06-17 2:27PM EDT | 2024-06-21 | 136.02 | 123.70 | 125.70 | 0.00 | - | 17 | 0 | 19.04% |
| SPXW240624C05355000 | 2024-06-17 1:36PM EDT | 2024-06-24 | 127.00 | 125.10 | 127.40 | 0.00 | - | 1 | 0 | 15.38% |
| SPXW240625C05355000 | 2024-06-17 2:29PM EDT | 2024-06-25 | 138.39 | 123.80 | 131.70 | 0.00 | - | 5 | 0 | 16.52% |
| SPXW240626C05355000 | 2024-06-14 3:20PM EDT | 2024-06-26 | 91.41 | 127.40 | 131.90 | 0.00 | - | 2 | 0 | 15.66% |
| SPXW240627C05355000 | 2024-06-17 12:54PM EDT | 2024-06-27 | 121.55 | 129.30 | 133.80 | 0.00 | - | 11 | 0 | 15.63% |
| SPXW240628C05355000 | 2024-06-17 3:44PM EDT | 2024-06-28 | 144.85 | 134.50 | 136.80 | 0.00 | - | 3 | 0 | 16.01% |
| SPXW240701C05355000 | 2024-06-17 1:55PM EDT | 2024-07-01 | 143.75 | 136.00 | 140.50 | 0.00 | - | 2 | 0 | 15.36% |
| SPXW240702C05355000 | 2024-06-10 12:54PM EDT | 2024-07-02 | 65.90 | 138.00 | 142.50 | 0.00 | - | 25 | 26 | 15.43% |
| SPXW240703C05355000 | 2024-06-14 3:28PM EDT | 2024-07-03 | 106.13 | 141.80 | 143.30 | 0.00 | - | 2 | 0 | 15.16% |
| SPXW240705C05355000 | 2024-06-17 2:02PM EDT | 2024-07-05 | 153.09 | 145.80 | 147.30 | 0.00 | - | 1 | 0 | 15.33% |
| SPXW240710C05355000 | 2024-06-11 3:58PM EDT | 2024-07-10 | 87.00 | 149.80 | 154.50 | 0.00 | - | 14 | 0 | 15.16% |
| SPXW240712C05355000 | 2024-06-17 9:44AM EDT | 2024-07-12 | 123.03 | 157.10 | 161.60 | 0.00 | - | 1 | 0 | 16.00% |
| SPXW240717C05355000 | 2024-06-14 2:27PM EDT | 2024-07-17 | 128.66 | 162.30 | 166.80 | 0.00 | - | - | - | 15.56% |
| SPX240719C05355000 | 2024-06-17 11:16AM EDT | 2024-07-19 | 143.34 | 166.70 | 171.10 | 0.00 | - | 1 | 179 | 15.82% |
| SPXW240726C05355000 | 2024-06-14 12:45PM EDT | 2024-07-26 | 141.80 | 178.90 | 183.50 | 0.00 | - | - | 0 | 16.26% |
| SPXW240731C05355000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 184.40 | 185.70 | 190.30 | 0.00 | - | 4 | 26 | 16.29% |
| SPX240816C05355000 | 2024-06-17 11:06AM EDT | 2024-08-16 | 182.78 | 210.10 | 212.10 | 0.00 | - | 1 | 0 | 16.60% |
| SPXW240830C05355000 | 2024-06-11 2:33PM EDT | 2024-08-30 | 160.00 | 229.40 | 236.20 | 0.00 | - | 4 | 73 | 17.54% |
| SPX240920C05355000 | 2024-06-17 10:00AM EDT | 2024-09-20 | 220.04 | 257.20 | 258.40 | 0.00 | - | 48 | 0 | 17.57% |
| SPXW240930C05355000 | 2024-06-17 10:00AM EDT | 2024-09-30 | 230.69 | 263.00 | 273.80 | 0.00 | - | 48 | 0 | 18.08% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05355000 | 2024-06-18 1:55AM EDT | 2024-06-18 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 10 | 0 | 16.80% |
| SPXW240620P05355000 | 2024-06-17 4:12PM EDT | 2024-06-20 | 0.90 | 0.70 | 0.80 | 0.00 | - | 714 | 559 | 13.01% |
| SPXW240621P05355000 | 2024-06-17 4:06PM EDT | 2024-06-21 | 1.95 | 1.65 | 1.75 | 0.00 | - | 703 | 1,272 | 13.09% |
| SPXW240624P05355000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 2.75 | 2.45 | 2.55 | 0.00 | - | 264 | 0 | 10.76% |
| SPXW240625P05355000 | 2024-06-17 3:45PM EDT | 2024-06-25 | 3.40 | 3.30 | 3.50 | 0.00 | - | 20 | 60 | 10.86% |
| SPXW240626P05355000 | 2024-06-17 9:58PM EDT | 2024-06-26 | 4.80 | 4.30 | 4.60 | +0.10 | +2.13% | 2 | 0 | 11.01% |
| SPXW240627P05355000 | 2024-06-18 1:22AM EDT | 2024-06-27 | 5.80 | 5.50 | 5.70 | -3.92 | -40.33% | 1 | 79 | 11.09% |
| SPXW240628P05355000 | 2024-06-17 3:44PM EDT | 2024-06-28 | 7.14 | 7.50 | 7.70 | 0.00 | - | 118 | 270 | 11.59% |
| SPXW240701P05355000 | 2024-06-17 1:32PM EDT | 2024-07-01 | 9.37 | 9.00 | 9.30 | 0.00 | - | 12 | 57 | 10.94% |
| SPXW240702P05355000 | 2024-06-17 3:18PM EDT | 2024-07-02 | 8.92 | 10.10 | 10.40 | 0.00 | - | 18 | 47 | 10.98% |
| SPXW240703P05355000 | 2024-06-17 12:47PM EDT | 2024-07-03 | 12.55 | 10.80 | 11.10 | 0.00 | - | 1 | 40 | 10.88% |
| SPXW240705P05355000 | 2024-06-17 3:53PM EDT | 2024-07-05 | 13.10 | 12.90 | 13.30 | 0.00 | - | 26 | 333 | 10.96% |
| SPXW240708P05355000 | 2024-06-13 3:42PM EDT | 2024-07-08 | 20.45 | 14.30 | 14.60 | 0.00 | - | 24 | 0 | 10.52% |
| SPXW240709P05355000 | 2024-06-17 3:45PM EDT | 2024-07-09 | 14.84 | 15.70 | 16.00 | 0.00 | - | 4 | 2 | 10.66% |
| SPXW240710P05355000 | 2024-06-12 4:11PM EDT | 2024-07-10 | 27.82 | 16.80 | 17.20 | 0.00 | - | - | 0 | 10.73% |
| SPXW240712P05355000 | 2024-06-17 3:20PM EDT | 2024-07-12 | 18.64 | 20.50 | 20.80 | 0.00 | - | 28 | 0 | 11.16% |
| SPXW240717P05355000 | 2024-06-17 3:34PM EDT | 2024-07-17 | 22.20 | 23.60 | 24.10 | 0.00 | - | 4 | 10 | 10.88% |
| SPXW240719P05355000 | 2024-06-17 2:33PM EDT | 2024-07-19 | 23.56 | 25.50 | 25.80 | 0.00 | - | 2 | 74 | 10.87% |
| SPXW240726P05355000 | 2024-06-17 3:42PM EDT | 2024-07-26 | 29.00 | 30.90 | 31.40 | 0.00 | - | 19 | 0 | 10.82% |
| SPXW240731P05355000 | 2024-06-17 3:32PM EDT | 2024-07-31 | 33.21 | 35.50 | 36.00 | 0.00 | - | 2 | 39 | 10.92% |
| SPX240816P05355000 | 2024-06-13 1:36PM EDT | 2024-08-16 | 58.20 | 47.10 | 47.70 | 0.00 | - | 9 | 98 | 10.90% |
| SPXW240830P05355000 | 2024-06-17 1:43PM EDT | 2024-08-30 | 55.69 | 56.40 | 57.00 | 0.00 | - | 16 | 0 | 10.88% |
| SPX240920P05355000 | 2024-06-14 12:14PM EDT | 2024-09-20 | 83.00 | 69.20 | 69.70 | 0.00 | - | 1,003 | 0 | 10.86% |
| SPXW240930P05355000 | 2024-06-11 10:36AM EDT | 2024-09-30 | 113.00 | 74.30 | 75.00 | 0.00 | - | 1 | 0 | 10.83% |
| SPXW241031P05355000 | 2024-06-10 1:09PM EDT | 2024-10-31 | 124.80 | 91.00 | 91.90 | 0.00 | - | 5 | 2 | 10.88% |
© 2024 Yahoo. All rights reserved.