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:5365.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05365000 | 2024-06-17 3:55PM EDT | 2024-06-18 | 110.76 | 109.50 | 110.70 | 0.00 | - | 57 | 0 | 26.36% |
| SPXW240620C05365000 | 2024-06-17 3:57PM EDT | 2024-06-20 | 112.40 | 111.00 | 112.10 | 0.00 | - | 35 | 0 | 17.04% |
| SPXW240621C05365000 | 2024-06-17 2:12PM EDT | 2024-06-21 | 126.95 | 114.00 | 116.00 | 0.00 | - | 152 | 0 | 18.14% |
| SPXW240624C05365000 | 2024-06-17 12:29PM EDT | 2024-06-24 | 101.79 | 116.20 | 118.30 | 0.00 | - | 9 | 0 | 14.99% |
| SPXW240625C05365000 | 2024-06-17 1:20PM EDT | 2024-06-25 | 115.30 | 114.90 | 123.30 | 0.00 | - | 2 | 0 | 16.34% |
| SPXW240626C05365000 | 2024-06-17 3:42PM EDT | 2024-06-26 | 132.04 | 118.00 | 122.60 | 0.00 | - | 1 | 0 | 15.11% |
| SPXW240627C05365000 | 2024-06-17 4:09PM EDT | 2024-06-27 | 120.86 | 120.10 | 124.60 | 0.00 | - | 3 | 0 | 15.12% |
| SPXW240628C05365000 | 2024-06-18 4:07AM EDT | 2024-06-28 | 125.10 | 125.80 | 127.00 | -0.39 | -0.31% | 1 | 0 | 15.28% |
| SPXW240701C05365000 | 2024-06-12 2:38PM EDT | 2024-07-01 | 101.36 | 128.60 | 130.10 | 0.00 | - | 6 | 0 | 14.50% |
| SPXW240702C05365000 | 2024-06-13 11:35AM EDT | 2024-07-02 | 92.18 | 129.10 | 133.60 | 0.00 | - | 1 | 0 | 15.01% |
| SPXW240703C05365000 | 2024-06-11 1:11PM EDT | 2024-07-03 | 59.70 | 133.00 | 134.40 | 0.00 | - | 2 | 0 | 14.75% |
| SPXW240705C05365000 | 2024-06-17 2:41PM EDT | 2024-07-05 | 147.48 | 137.10 | 138.50 | 0.00 | - | 6 | 0 | 14.95% |
| SPXW240708C05365000 | 2024-06-14 1:50PM EDT | 2024-07-08 | 101.62 | 137.60 | 142.20 | 0.00 | - | - | 1 | 14.68% |
| SPXW240709C05365000 | 2024-06-13 12:44PM EDT | 2024-07-09 | 96.70 | 139.90 | 144.50 | 0.00 | - | 3 | 0 | 14.85% |
| SPXW240710C05365000 | 2024-06-10 2:22PM EDT | 2024-07-10 | 70.80 | 141.30 | 145.90 | 0.00 | - | 5 | 0 | 14.82% |
| SPXW240711C05365000 | 2024-06-17 3:38PM EDT | 2024-07-11 | 156.43 | 145.00 | 149.50 | 0.00 | - | 1 | 0 | 15.26% |
| SPXW240712C05365000 | 2024-06-14 11:25AM EDT | 2024-07-12 | 111.50 | 150.10 | 151.50 | 0.00 | - | 8 | 0 | 15.35% |
| SPXW240717C05365000 | 2024-06-14 1:50PM EDT | 2024-07-17 | 118.87 | 153.90 | 158.40 | 0.00 | - | - | 0 | 15.26% |
| SPXW240719C05365000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 162.50 | 160.50 | 162.00 | 0.00 | - | 11 | 0 | 15.40% |
| SPXW240731C05365000 | 2024-06-14 1:50AM EDT | 2024-07-31 | 148.40 | 179.30 | 180.60 | 0.00 | - | 25 | 2,222 | 15.81% |
| SPXW240816C05365000 | 2024-06-17 10:08AM EDT | 2024-08-16 | 169.50 | 201.70 | 206.10 | 0.00 | - | 2 | 0 | 16.61% |
| SPXW240830C05365000 | 2024-06-11 3:59PM EDT | 2024-08-30 | 154.90 | 221.10 | 227.30 | 0.00 | - | 6 | 34 | 17.22% |
| SPXW240930C05365000 | 2024-06-12 12:45PM EDT | 2024-09-30 | 228.19 | 260.30 | 261.30 | 0.00 | - | 2 | 0 | 17.47% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05365000 | 2024-06-18 6:51AM EDT | 2024-06-18 | 0.07 | 0.05 | 0.10 | -0.13 | -65.00% | 79 | 0 | 15.53% |
| SPXW240620P05365000 | 2024-06-18 4:28AM EDT | 2024-06-20 | 1.00 | 0.85 | 0.95 | -0.03 | -2.91% | 43 | 0 | 12.47% |
| SPXW240621P05365000 | 2024-06-17 4:10PM EDT | 2024-06-21 | 2.30 | 1.90 | 2.00 | 0.00 | - | 899 | 917 | 12.56% |
| SPXW240624P05365000 | 2024-06-17 3:59PM EDT | 2024-06-24 | 3.10 | 2.85 | 3.00 | 0.00 | - | 628 | 0 | 10.45% |
| SPXW240625P05365000 | 2024-06-17 4:01PM EDT | 2024-06-25 | 4.09 | 3.90 | 4.10 | 0.00 | - | 32 | 73 | 10.60% |
| SPXW240626P05365000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 4.88 | 4.90 | 5.30 | 0.00 | - | 74 | 0 | 10.74% |
| SPXW240627P05365000 | 2024-06-17 3:41PM EDT | 2024-06-27 | 5.87 | 6.30 | 6.50 | 0.00 | - | 38 | 53 | 10.84% |
| SPXW240628P05365000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 8.90 | 8.40 | 8.60 | 0.00 | - | 123 | 0 | 11.32% |
| SPXW240701P05365000 | 2024-06-17 2:50PM EDT | 2024-07-01 | 9.30 | 10.00 | 10.30 | 0.00 | - | 8 | 26 | 10.69% |
| SPXW240702P05365000 | 2024-06-17 1:34PM EDT | 2024-07-02 | 11.40 | 11.20 | 11.50 | 0.00 | - | 13 | 0 | 10.75% |
| SPXW240703P05365000 | 2024-06-17 10:52AM EDT | 2024-07-03 | 20.87 | 11.90 | 12.30 | 0.00 | - | 1 | 44 | 10.67% |
| SPXW240705P05365000 | 2024-06-18 5:15AM EDT | 2024-07-05 | 13.98 | 14.20 | 14.50 | +1.18 | +9.22% | 8 | 125 | 10.73% |
| SPXW240708P05365000 | 2024-06-18 5:15AM EDT | 2024-07-08 | 15.33 | 15.60 | 16.00 | -0.82 | -5.08% | 8 | 0 | 10.34% |
| SPXW240709P05365000 | 2024-06-17 10:23AM EDT | 2024-07-09 | 26.64 | 16.80 | 17.20 | 0.00 | - | 1 | 27 | 10.41% |
| SPXW240710P05365000 | 2024-06-13 4:12PM EDT | 2024-07-10 | 25.58 | 18.30 | 18.60 | 0.00 | - | 23 | 0 | 10.53% |
| SPXW240712P05365000 | 2024-06-17 1:44PM EDT | 2024-07-12 | 21.71 | 22.00 | 22.40 | 0.00 | - | 12 | 0 | 10.97% |
| SPXW240719P05365000 | 2024-06-17 3:25PM EDT | 2024-07-19 | 24.90 | 27.00 | 27.30 | 0.00 | - | 28 | 128 | 10.65% |
| SPXW240726P05365000 | 2024-06-17 4:13PM EDT | 2024-07-26 | 33.30 | 32.70 | 33.20 | 0.00 | - | 1 | 0 | 10.65% |
| SPXW240731P05365000 | 2024-06-17 2:05PM EDT | 2024-07-31 | 34.93 | 37.40 | 37.70 | 0.00 | - | 11 | 102 | 10.73% |
| SPXW240816P05365000 | 2024-06-17 12:12PM EDT | 2024-08-16 | 55.87 | 49.60 | 50.10 | 0.00 | - | 6 | 133 | 10.79% |
| SPXW240830P05365000 | 2024-06-17 9:59AM EDT | 2024-08-30 | 72.20 | 58.50 | 59.10 | 0.00 | - | 1 | 0 | 10.73% |
| SPX240920P05365000 | 2024-06-17 11:26AM EDT | 2024-09-20 | 78.90 | 71.30 | 71.80 | 0.00 | - | 1 | 0 | 10.72% |
| SPXW240930P05365000 | 2024-05-30 3:37PM EDT | 2024-09-30 | 166.50 | 76.40 | 77.20 | 0.00 | - | 16 | 0 | 10.69% |
© 2024 Yahoo. All rights reserved.