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
65,223.04 -653.54 (-0.99%) CMC Crypto 200
1,360.05 -29.35 (-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:5370.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05370000 | 2024-06-17 3:41PM EDT | 2024-06-18 | 116.33 | 104.10 | 105.10 | 0.00 | - | 98 | 203 | 23.84% |
| SPXW240620C05370000 | 2024-06-17 12:12PM EDT | 2024-06-20 | 79.59 | 105.70 | 106.80 | 0.00 | - | 3 | 129 | 16.10% |
| SPXW240621C05370000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 112.45 | 108.50 | 110.40 | 0.00 | - | 225 | 862 | 17.11% |
| SPXW240624C05370000 | 2024-06-17 12:29PM EDT | 2024-06-24 | 97.31 | 109.90 | 112.00 | 0.00 | - | 6 | 672 | 13.84% |
| SPXW240625C05370000 | 2024-06-17 2:20PM EDT | 2024-06-25 | 120.01 | 108.90 | 117.20 | 0.00 | - | 49 | 156 | 15.40% |
| SPXW240626C05370000 | 2024-06-17 3:56PM EDT | 2024-06-26 | 116.72 | 112.70 | 117.50 | 0.00 | - | 7 | 236 | 14.64% |
| SPXW240627C05370000 | 2024-06-12 10:33AM EDT | 2024-06-27 | 102.40 | 114.80 | 119.60 | 0.00 | - | 1 | 13 | 14.70% |
| SPXW240628C05370000 | 2024-06-17 3:17PM EDT | 2024-06-28 | 133.20 | 121.00 | 122.10 | 0.00 | - | 10 | 2,337 | 14.91% |
| SPXW240701C05370000 | 2024-06-17 2:57PM EDT | 2024-07-01 | 132.28 | 123.80 | 125.30 | 0.00 | - | 1 | 71 | 14.18% |
| SPXW240702C05370000 | 2024-06-17 1:51PM EDT | 2024-07-02 | 128.48 | 125.90 | 127.40 | 0.00 | - | 3 | 65 | 14.30% |
| SPXW240703C05370000 | 2024-06-17 9:39AM EDT | 2024-07-03 | 92.88 | 128.50 | 129.90 | 0.00 | - | 1 | 224 | 14.53% |
| SPXW240705C05370000 | 2024-06-17 1:27PM EDT | 2024-07-05 | 130.14 | 132.50 | 133.90 | 0.00 | - | 7 | 353 | 14.70% |
| SPXW240708C05370000 | 2024-06-17 2:29PM EDT | 2024-07-08 | 144.99 | 132.80 | 137.60 | 0.00 | - | 5 | 40 | 14.44% |
| SPXW240709C05370000 | 2024-06-13 2:45PM EDT | 2024-07-09 | 104.20 | 135.10 | 140.00 | 0.00 | - | 4 | 6 | 14.63% |
| SPXW240710C05370000 | 2024-06-17 2:43PM EDT | 2024-07-10 | 147.91 | 136.60 | 141.40 | 0.00 | - | 12 | 16 | 14.61% |
| SPXW240711C05370000 | 2024-06-17 2:00PM EDT | 2024-07-11 | 147.37 | 140.30 | 144.90 | 0.00 | - | 10 | 44 | 15.02% |
| SPXW240712C05370000 | 2024-06-14 10:03AM EDT | 2024-07-12 | 101.40 | 145.60 | 147.00 | 0.00 | - | 1 | 75 | 15.13% |
| SPXW240715C05370000 | 2024-06-17 12:09PM EDT | 2024-07-15 | 124.30 | 147.10 | 148.60 | 0.00 | - | 4 | 85 | 14.60% |
| SPXW240716C05370000 | 2024-06-13 1:54PM EDT | 2024-07-16 | 114.23 | 147.40 | 151.90 | 0.00 | - | 26 | 14 | 14.94% |
| SPXW240718C05370000 | 2024-06-13 1:58PM EDT | 2024-07-18 | 116.32 | 151.20 | 156.10 | 0.00 | - | 2 | 1 | 15.19% |
| SPX240719C05370000 | 2024-06-17 3:54PM EDT | 2024-07-19 | 159.00 | 154.20 | 158.40 | 0.00 | - | 24 | 1,322 | 15.34% |
| SPXW240724C05370000 | 2024-06-12 9:14AM EDT | 2024-07-24 | 130.08 | 160.40 | 164.80 | 0.00 | - | - | 6 | 15.28% |
| SPXW240725C05370000 | 2024-06-12 10:21AM EDT | 2024-07-25 | 143.31 | 162.50 | 167.20 | 0.00 | - | - | 21 | 15.45% |
| SPXW240726C05370000 | 2024-06-17 3:00PM EDT | 2024-07-26 | 174.87 | 166.20 | 170.70 | 0.00 | - | 1 | 29 | 15.78% |
| SPXW240731C05370000 | 2024-06-14 12:16PM EDT | 2024-07-31 | 137.15 | 175.10 | 176.60 | 0.00 | - | 2 | 93 | 15.69% |
| SPXW240802C05370000 | 2024-06-12 3:31PM EDT | 2024-08-02 | 139.05 | 178.60 | 183.20 | 0.00 | - | 4 | 7 | 16.26% |
| SPXW240809C05370000 | 2024-06-14 6:05AM EDT | 2024-08-09 | 142.60 | 188.30 | 192.60 | 0.00 | - | 2 | 32 | 16.35% |
| SPX240816C05370000 | 2024-06-17 11:25AM EDT | 2024-08-16 | 174.88 | 197.70 | 199.80 | 0.00 | - | 1 | 519 | 16.22% |
| SPXW240830C05370000 | 2024-06-14 12:16PM EDT | 2024-08-30 | 180.25 | 216.10 | 222.40 | 0.00 | - | 1 | 40 | 17.01% |
| SPX240920C05370000 | 2024-06-14 1:21PM EDT | 2024-09-20 | 209.98 | 245.10 | 246.20 | 0.00 | - | 1 | 78 | 17.23% |
| SPXW240930C05370000 | 2024-06-12 12:41PM EDT | 2024-09-30 | 223.34 | 256.00 | 257.00 | 0.00 | - | 2 | 13 | 17.34% |
| SPX241018C05370000 | 2024-06-14 10:47AM EDT | 2024-10-18 | 236.33 | 279.10 | 281.60 | 0.00 | - | 40 | 50 | 18.02% |
| SPXW241031C05370000 | 2024-06-05 2:51PM EDT | 2024-10-31 | 212.38 | 295.00 | 296.20 | 0.00 | - | 13 | 24 | 18.26% |
| SPX241115C05370000 | 2024-06-14 12:09PM EDT | 2024-11-15 | 278.92 | 318.30 | 321.00 | 0.00 | - | 4 | 28 | 19.14% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05370000 | 2024-06-18 6:13AM EDT | 2024-06-18 | 0.10 | 0.05 | 0.10 | -0.13 | -56.52% | 218 | 2,349 | 14.87% |
| SPXW240620P05370000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 1.16 | 0.90 | 1.05 | 0.00 | - | 615 | 508 | 12.22% |
| SPX240621P05370000 | 2024-06-17 8:33PM EDT | 2024-06-21 | 1.80 | 1.65 | 1.80 | -0.02 | -1.10% | 23 | 5,297 | 11.82% |
| SPXW240624P05370000 | 2024-06-17 4:03PM EDT | 2024-06-24 | 3.52 | 3.20 | 3.30 | 0.00 | - | 423 | 189 | 10.33% |
| SPXW240625P05370000 | 2024-06-17 3:47PM EDT | 2024-06-25 | 4.28 | 4.20 | 4.40 | 0.00 | - | 27 | 112 | 10.44% |
| SPXW240626P05370000 | 2024-06-17 3:47PM EDT | 2024-06-26 | 5.47 | 5.40 | 5.70 | 0.00 | - | 65 | 113 | 10.62% |
| SPXW240627P05370000 | 2024-06-17 3:57PM EDT | 2024-06-27 | 7.10 | 6.80 | 7.00 | 0.00 | - | 62 | 172 | 10.74% |
| SPXW240628P05370000 | 2024-06-17 4:14PM EDT | 2024-06-28 | 9.20 | 9.00 | 9.20 | 0.00 | - | 178 | 516 | 11.23% |
| SPXW240701P05370000 | 2024-06-17 3:58PM EDT | 2024-07-01 | 10.70 | 10.60 | 10.90 | 0.00 | - | 79 | 126 | 10.58% |
| SPXW240702P05370000 | 2024-06-17 4:01PM EDT | 2024-07-02 | 11.99 | 11.90 | 12.20 | 0.00 | - | 6 | 8 | 10.67% |
| SPXW240703P05370000 | 2024-06-18 5:17AM EDT | 2024-07-03 | 12.44 | 12.60 | 13.00 | +0.60 | +5.07% | 8 | 172 | 10.59% |
| SPXW240705P05370000 | 2024-06-17 3:34PM EDT | 2024-07-05 | 13.65 | 14.90 | 15.30 | 0.00 | - | 88 | 146 | 10.66% |
| SPXW240708P05370000 | 2024-06-17 3:44PM EDT | 2024-07-08 | 15.35 | 16.40 | 16.80 | 0.00 | - | 11 | 189 | 10.26% |
| SPXW240709P05370000 | 2024-06-17 3:35PM EDT | 2024-07-09 | 16.35 | 17.80 | 18.20 | 0.00 | - | 7 | 72 | 10.38% |
| SPXW240710P05370000 | 2024-06-17 3:35PM EDT | 2024-07-10 | 17.80 | 19.10 | 19.50 | 0.00 | - | 3 | 22 | 10.47% |
| SPXW240711P05370000 | 2024-06-17 3:34PM EDT | 2024-07-11 | 20.25 | 21.80 | 22.30 | 0.00 | - | 4 | 10 | 10.89% |
| SPXW240712P05370000 | 2024-06-17 3:45PM EDT | 2024-07-12 | 21.59 | 22.90 | 23.30 | 0.00 | - | 32 | 180 | 10.89% |
| SPXW240715P05370000 | 2024-06-17 3:46PM EDT | 2024-07-15 | 23.52 | 24.30 | 24.70 | 0.00 | - | 3 | 12 | 10.58% |
| SPXW240716P05370000 | 2024-06-17 3:45PM EDT | 2024-07-16 | 23.80 | 25.10 | 25.60 | 0.00 | - | 1 | 23 | 10.58% |
| SPXW240717P05370000 | 2024-06-17 3:50PM EDT | 2024-07-17 | 25.80 | 26.30 | 26.80 | 0.00 | - | 3 | 5 | 10.64% |
| SPXW240718P05370000 | 2024-06-17 4:14PM EDT | 2024-07-18 | 27.85 | 27.20 | 27.70 | 0.00 | - | 8 | 28 | 10.64% |
| SPX240719P05370000 | 2024-06-17 3:45PM EDT | 2024-07-19 | 26.20 | 27.50 | 28.10 | 0.00 | - | 108 | 630 | 10.55% |
| SPXW240722P05370000 | 2024-06-17 3:50PM EDT | 2024-07-22 | 28.90 | 29.40 | 29.90 | 0.00 | - | 3 | 3 | 10.41% |
| SPXW240724P05370000 | 2024-06-17 3:46PM EDT | 2024-07-24 | 30.05 | 31.60 | 32.20 | 0.00 | - | 1 | 2 | 10.52% |
| SPXW240725P05370000 | 2024-06-17 3:47PM EDT | 2024-07-25 | 31.55 | 32.50 | 33.10 | 0.00 | - | 1 | 94 | 10.53% |
| SPXW240726P05370000 | 2024-06-17 4:13PM EDT | 2024-07-26 | 34.20 | 33.70 | 34.20 | 0.00 | - | 15 | 25 | 10.58% |
| SPXW240731P05370000 | 2024-06-17 3:54PM EDT | 2024-07-31 | 38.10 | 38.50 | 38.90 | 0.00 | - | 3 | 35 | 10.68% |
| SPXW240802P05370000 | 2024-06-18 6:34AM EDT | 2024-08-02 | 40.20 | 40.80 | 41.20 | -0.89 | -2.17% | 10 | 152 | 10.78% |
| SPXW240809P05370000 | 2024-06-17 3:42PM EDT | 2024-08-09 | 42.78 | 45.20 | 45.80 | 0.00 | - | - | 1 | 10.67% |
| SPX240816P05370000 | 2024-06-17 3:50PM EDT | 2024-08-16 | 49.52 | 50.00 | 50.70 | 0.00 | - | 222 | 241 | 10.65% |
| SPXW240830P05370000 | 2024-06-14 3:46PM EDT | 2024-08-30 | 72.84 | 59.60 | 60.20 | 0.00 | - | 1 | 66 | 10.66% |
| SPXW240920P05370000 | 2024-06-14 3:29PM EDT | 2024-09-20 | 84.90 | 73.00 | 73.40 | 0.00 | - | 2 | 96 | 10.69% |
| SPXW240930P05370000 | 2024-06-12 3:42PM EDT | 2024-09-30 | 89.00 | 77.60 | 78.30 | 0.00 | - | 1 | 42 | 10.62% |
| SPX241018P05370000 | 2024-06-13 12:13PM EDT | 2024-10-18 | 102.30 | 87.80 | 88.70 | 0.00 | - | 14 | 61 | 10.68% |
| SPXW241031P05370000 | 2024-06-17 2:43PM EDT | 2024-10-31 | 92.45 | 94.30 | 95.30 | 0.00 | - | 3 | 58 | 10.68% |
| SPXW241129P05370000 | 2024-06-10 1:25PM EDT | 2024-11-29 | 149.14 | 114.20 | 115.20 | 0.00 | - | 2 | 52 | 11.12% |
| SPXW241231P05370000 | 2024-06-17 11:10AM EDT | 2024-12-31 | 136.60 | 127.40 | 128.50 | 0.00 | - | 1 | 14 | 11.04% |
© 2024 Yahoo. All rights reserved.