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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5360.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05360000 | 2024-06-18 5:24AM EDT | 2024-06-18 | 117.93 | 110.60 | 118.90 | -0.35 | -0.30% | 3 | 0 | 33.95% |
| SPXW240620C05360000 | 2024-06-17 3:18PM EDT | 2024-06-20 | 131.68 | 115.80 | 116.90 | 0.00 | - | 417 | 0 | 17.37% |
| SPX240621C05360000 | 2024-06-17 1:25PM EDT | 2024-06-21 | 115.92 | 115.00 | 123.40 | 0.00 | - | 196 | 6,417 | 20.50% |
| SPXW240624C05360000 | 2024-06-17 3:12PM EDT | 2024-06-24 | 131.04 | 119.40 | 122.30 | 0.00 | - | 87 | 254 | 14.89% |
| SPXW240625C05360000 | 2024-06-17 10:33AM EDT | 2024-06-25 | 85.39 | 118.60 | 126.70 | 0.00 | - | 41 | 0 | 16.07% |
| SPXW240626C05360000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 128.17 | 122.10 | 127.00 | 0.00 | - | 5 | 0 | 15.28% |
| SPXW240627C05360000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 130.02 | 124.10 | 128.90 | 0.00 | - | 4 | 103 | 15.26% |
| SPXW240628C05360000 | 2024-06-17 3:08PM EDT | 2024-06-28 | 138.35 | 130.10 | 131.20 | 0.00 | - | 129 | 0 | 15.40% |
| SPXW240701C05360000 | 2024-06-17 1:55PM EDT | 2024-07-01 | 139.25 | 132.90 | 134.00 | 0.00 | - | 5 | 0 | 14.53% |
| SPXW240702C05360000 | 2024-06-17 1:51PM EDT | 2024-07-02 | 137.33 | 134.80 | 136.20 | 0.00 | - | 4 | 0 | 14.69% |
| SPXW240703C05360000 | 2024-06-17 1:13PM EDT | 2024-07-03 | 128.50 | 137.10 | 138.60 | 0.00 | - | 7 | 0 | 14.89% |
| SPXW240705C05360000 | 2024-06-17 11:03AM EDT | 2024-07-05 | 112.00 | 141.40 | 142.50 | 0.00 | - | 8 | 0 | 15.04% |
| SPXW240708C05360000 | 2024-06-13 3:14PM EDT | 2024-07-08 | 111.31 | 141.50 | 146.30 | 0.00 | - | 3 | 0 | 14.81% |
| SPXW240709C05360000 | 2024-06-13 11:13AM EDT | 2024-07-09 | 101.88 | 143.80 | 148.60 | 0.00 | - | 2 | 32 | 14.98% |
| SPXW240710C05360000 | 2024-06-17 2:43PM EDT | 2024-07-10 | 156.51 | 145.10 | 149.90 | 0.00 | - | 13 | 0 | 14.93% |
| SPXW240711C05360000 | 2024-06-17 2:00PM EDT | 2024-07-11 | 155.72 | 150.30 | 152.20 | 0.00 | - | 10 | 0 | 15.10% |
| SPXW240712C05360000 | 2024-06-17 2:39PM EDT | 2024-07-12 | 164.25 | 154.00 | 155.50 | 0.00 | - | 6 | 90 | 15.46% |
| SPXW240715C05360000 | 2024-06-10 3:42PM EDT | 2024-07-15 | 84.62 | 154.00 | 158.70 | 0.00 | - | - | 0 | 15.22% |
| SPXW240716C05360000 | 2024-06-14 11:53AM EDT | 2024-07-16 | 113.27 | 155.80 | 160.60 | 0.00 | - | 2 | 21 | 15.31% |
| SPXW240717C05360000 | 2024-06-17 9:30AM EDT | 2024-07-17 | 123.65 | 157.70 | 162.40 | 0.00 | - | 1 | 0 | 15.37% |
| SPXW240718C05360000 | 2024-06-17 11:56AM EDT | 2024-07-18 | 135.67 | 159.60 | 164.40 | 0.00 | - | 8 | 0 | 15.48% |
| SPX240719C05360000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 166.70 | 162.40 | 166.90 | 0.00 | - | 2 | 261 | 15.67% |
| SPXW240724C05360000 | 2024-06-11 11:52AM EDT | 2024-07-24 | 89.92 | 168.60 | 173.40 | 0.00 | - | - | 0 | 15.61% |
| SPXW240725C05360000 | 2024-06-11 1:25PM EDT | 2024-07-25 | 92.53 | 170.50 | 175.20 | 0.00 | - | - | 20 | 15.69% |
| SPXW240726C05360000 | 2024-06-17 3:00PM EDT | 2024-07-26 | 183.19 | 174.40 | 179.20 | 0.00 | - | 5 | 41 | 16.10% |
| SPXW240731C05360000 | 2024-06-17 11:35AM EDT | 2024-07-31 | 158.41 | 183.00 | 184.50 | 0.00 | - | 1 | 618 | 15.92% |
| SPXW240802C05360000 | 2024-06-14 11:30AM EDT | 2024-08-02 | 150.71 | 188.40 | 189.90 | 0.00 | - | 2 | 0 | 16.32% |
| SPX240816C05360000 | 2024-06-14 3:27PM EDT | 2024-08-16 | 171.18 | 204.70 | 209.30 | 0.00 | - | 1 | 0 | 16.63% |
| SPXW240830C05360000 | 2024-06-17 1:33PM EDT | 2024-08-30 | 223.62 | 224.40 | 230.50 | 0.00 | - | 1 | 0 | 17.25% |
| SPX240920C05360000 | 2024-06-13 9:48AM EDT | 2024-09-20 | 216.42 | 252.80 | 253.90 | 0.00 | - | 2 | 0 | 17.41% |
| SPXW240930C05360000 | 2024-06-12 12:48PM EDT | 2024-09-30 | 232.53 | 258.70 | 269.40 | 0.00 | - | 50 | 0 | 17.94% |
| SPXW241018C05360000 | 2024-06-17 1:01PM EDT | 2024-10-18 | 277.30 | 288.50 | 289.50 | 0.00 | - | 2 | 0 | 18.21% |
| SPXW241031C05360000 | 2024-06-07 3:36PM EDT | 2024-10-31 | 217.97 | 302.50 | 303.70 | 0.00 | - | 2 | 67 | 18.42% |
| SPX241115C05360000 | 2024-06-17 11:58AM EDT | 2024-11-15 | 301.41 | 321.70 | 332.50 | 0.00 | - | 4 | 42 | 19.59% |
| SPXW241129C05360000 | 2024-06-06 9:48AM EDT | 2024-11-29 | 264.07 | 340.80 | 342.30 | 0.00 | - | - | 1 | 19.42% |
| SPXW241231C05360000 | 2024-06-10 3:59PM EDT | 2024-12-31 | 295.03 | 373.10 | 374.90 | 0.00 | - | - | 1 | 19.85% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05360000 | 2024-06-18 1:57AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 27 | 0 | 16.16% |
| SPXW240620P05360000 | 2024-06-18 6:13AM EDT | 2024-06-20 | 0.85 | 0.75 | 0.85 | -0.15 | -15.00% | 12 | 362 | 12.68% |
| SPX240621P05360000 | 2024-06-17 8:37PM EDT | 2024-06-21 | 1.60 | 1.45 | 1.55 | -0.15 | -8.57% | 22 | 6,434 | 12.33% |
| SPXW240624P05360000 | 2024-06-17 4:02PM EDT | 2024-06-24 | 2.91 | 2.65 | 2.75 | 0.00 | - | 439 | 0 | 10.59% |
| SPXW240625P05360000 | 2024-06-17 3:56PM EDT | 2024-06-25 | 3.80 | 3.60 | 3.80 | 0.00 | - | 347 | 208 | 10.74% |
| SPXW240626P05360000 | 2024-06-17 4:06PM EDT | 2024-06-26 | 5.04 | 4.60 | 4.90 | 0.00 | - | 89 | 0 | 10.85% |
| SPXW240627P05360000 | 2024-06-17 3:41PM EDT | 2024-06-27 | 5.57 | 6.00 | 6.20 | 0.00 | - | 43 | 117 | 11.03% |
| SPXW240628P05360000 | 2024-06-17 4:14PM EDT | 2024-06-28 | 8.20 | 8.00 | 8.20 | 0.00 | - | 288 | 0 | 11.49% |
| SPXW240701P05360000 | 2024-06-17 3:50PM EDT | 2024-07-01 | 9.45 | 9.50 | 9.80 | 0.00 | - | 264 | 449 | 10.82% |
| SPXW240702P05360000 | 2024-06-17 4:05PM EDT | 2024-07-02 | 11.15 | 10.60 | 11.00 | 0.00 | - | 4 | 0 | 10.89% |
| SPXW240703P05360000 | 2024-06-17 3:47PM EDT | 2024-07-03 | 11.05 | 11.40 | 11.70 | 0.00 | - | 8 | 14 | 10.78% |
| SPXW240705P05360000 | 2024-06-17 3:43PM EDT | 2024-07-05 | 12.65 | 13.60 | 13.90 | 0.00 | - | 74 | 122 | 10.85% |
| SPXW240708P05360000 | 2024-06-17 3:42PM EDT | 2024-07-08 | 13.75 | 15.00 | 15.40 | 0.00 | - | 13 | 0 | 10.46% |
| SPXW240709P05360000 | 2024-06-17 2:36PM EDT | 2024-07-09 | 14.75 | 16.20 | 16.70 | 0.00 | - | 1 | 94 | 10.56% |
| SPXW240710P05360000 | 2024-06-17 11:06AM EDT | 2024-07-10 | 23.83 | 17.60 | 17.90 | 0.00 | - | 14 | 0 | 10.64% |
| SPXW240711P05360000 | 2024-06-12 3:49PM EDT | 2024-07-11 | 30.65 | 20.20 | 20.60 | 0.00 | - | 5 | 164 | 11.06% |
| SPXW240712P05360000 | 2024-06-17 12:36PM EDT | 2024-07-12 | 24.04 | 21.30 | 21.60 | 0.00 | - | 70 | 0 | 11.07% |
| SPXW240715P05360000 | 2024-06-17 11:05AM EDT | 2024-07-15 | 29.53 | 22.40 | 22.90 | 0.00 | - | 5 | 28 | 10.74% |
| SPXW240716P05360000 | 2024-06-17 1:16PM EDT | 2024-07-16 | 24.46 | 23.10 | 23.90 | 0.00 | - | 12 | 0 | 10.76% |
| SPXW240718P05360000 | 2024-06-13 10:30AM EDT | 2024-07-18 | 38.00 | 25.30 | 26.00 | 0.00 | - | 30 | 0 | 10.83% |
| SPX240719P05360000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 25.83 | 25.80 | 26.30 | 0.00 | - | 20 | 316 | 10.72% |
| SPXW240722P05360000 | 2024-06-17 2:38PM EDT | 2024-07-22 | 25.70 | 27.50 | 28.20 | 0.00 | - | 57 | 0 | 10.60% |
| SPXW240724P05360000 | 2024-06-10 3:00PM EDT | 2024-07-24 | 66.72 | 29.60 | 30.20 | 0.00 | - | - | 0 | 10.66% |
| SPXW240725P05360000 | 2024-06-14 10:35AM EDT | 2024-07-25 | 48.59 | 30.70 | 31.10 | 0.00 | - | 56 | 29 | 10.68% |
| SPXW240726P05360000 | 2024-06-14 3:47PM EDT | 2024-07-26 | 43.20 | 31.90 | 32.30 | 0.00 | - | 2 | 0 | 10.74% |
| SPXW240731P05360000 | 2024-06-17 3:38PM EDT | 2024-07-31 | 34.50 | 36.50 | 36.90 | 0.00 | - | 44 | 197 | 10.84% |
| SPXW240802P05360000 | 2024-06-17 1:47PM EDT | 2024-08-02 | 37.89 | 38.80 | 39.30 | 0.00 | - | 11 | 0 | 10.96% |
| SPXW240809P05360000 | 2024-06-17 2:34PM EDT | 2024-08-09 | 40.66 | 43.30 | 43.80 | 0.00 | - | 5 | 2 | 10.84% |
| SPX240816P05360000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 47.48 | 47.80 | 48.50 | 0.00 | - | 10 | 0 | 10.79% |
| SPXW240830P05360000 | 2024-06-17 9:59AM EDT | 2024-08-30 | 70.85 | 57.40 | 58.00 | 0.00 | - | 1 | 0 | 10.80% |
| SPXW240920P05360000 | 2024-06-14 7:10AM EDT | 2024-09-20 | 92.80 | 70.80 | 71.20 | 0.00 | - | 16 | 0 | 10.83% |
| SPXW240930P05360000 | 2024-06-13 2:51PM EDT | 2024-09-30 | 82.84 | 75.20 | 76.00 | 0.00 | - | 2 | 0 | 10.75% |
| SPXW241018P05360000 | 2024-06-14 2:56PM EDT | 2024-10-18 | 98.20 | 86.00 | 86.70 | 0.00 | - | 2 | 0 | 10.84% |
| SPXW241031P05360000 | 2024-06-12 10:18AM EDT | 2024-10-31 | 98.10 | 91.80 | 92.90 | 0.00 | - | 2 | 36 | 10.80% |
| SPX241115P05360000 | 2024-06-04 11:27AM EDT | 2024-11-15 | 174.40 | 105.90 | 107.00 | 0.00 | - | 4 | 4 | 11.32% |
| SPXW241129P05360000 | 2024-06-17 9:45AM EDT | 2024-11-29 | 125.68 | 111.70 | 112.70 | 0.00 | - | 4 | 16 | 11.24% |
| SPXW241231P05360000 | 2024-06-17 1:31PM EDT | 2024-12-31 | 126.00 | 124.90 | 125.90 | 0.00 | - | 3 | 57 | 11.15% |
© 2024 Yahoo. All rights reserved.