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
65,221.54 -665.61 (-1.01%) CMC Crypto 200
1,360.21 -29.20 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5375.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05375000 | 2024-06-17 3:57PM EDT | 2024-06-18 | 101.39 | 98.30 | 99.30 | 0.00 | - | 323 | 339 | 20.40% |
| SPXW240620C05375000 | 2024-06-17 4:01PM EDT | 2024-06-20 | 102.50 | 100.00 | 101.00 | 0.00 | - | 13 | 479 | 14.53% |
| SPXW240621C05375000 | 2024-06-17 2:11PM EDT | 2024-06-21 | 117.80 | 103.30 | 105.20 | 0.00 | - | 77 | 1,358 | 16.39% |
| SPXW240624C05375000 | 2024-06-17 11:02AM EDT | 2024-06-24 | 74.38 | 105.40 | 107.30 | 0.00 | - | 71 | 591 | 13.55% |
| SPXW240625C05375000 | 2024-06-17 9:56AM EDT | 2024-06-25 | 68.03 | 104.70 | 111.90 | 0.00 | - | 2 | 383 | 14.81% |
| SPXW240626C05375000 | 2024-06-17 12:47PM EDT | 2024-06-26 | 101.04 | 107.40 | 112.00 | 0.00 | - | 10 | 1,407 | 14.01% |
| SPXW240627C05375000 | 2024-06-17 9:51AM EDT | 2024-06-27 | 74.18 | 111.40 | 112.80 | 0.00 | - | 1 | 86 | 13.60% |
| SPXW240628C05375000 | 2024-06-18 12:43AM EDT | 2024-06-28 | 117.24 | 116.30 | 117.30 | -5.56 | -4.53% | 3 | 2,475 | 14.56% |
| SPXW240701C05375000 | 2024-06-17 2:48PM EDT | 2024-07-01 | 126.53 | 118.80 | 120.00 | 0.00 | - | 6 | 1,102 | 13.72% |
| SPXW240702C05375000 | 2024-06-17 4:03PM EDT | 2024-07-02 | 121.09 | 120.80 | 122.30 | 0.00 | - | 2 | 146 | 13.91% |
| SPXW240703C05375000 | 2024-06-17 9:58AM EDT | 2024-07-03 | 87.40 | 123.10 | 124.60 | 0.00 | - | 1 | 208 | 14.08% |
| SPXW240705C05375000 | 2024-06-17 12:45PM EDT | 2024-07-05 | 114.20 | 127.90 | 129.30 | 0.00 | - | 70 | 927 | 14.44% |
| SPXW240708C05375000 | 2024-06-17 4:03PM EDT | 2024-07-08 | 129.89 | 128.20 | 132.70 | 0.00 | - | 47 | 28 | 14.13% |
| SPXW240709C05375000 | 2024-06-13 2:17PM EDT | 2024-07-09 | 99.10 | 130.70 | 135.30 | 0.00 | - | 2 | 11 | 14.37% |
| SPXW240710C05375000 | 2024-06-17 1:19PM EDT | 2024-07-10 | 131.13 | 132.00 | 136.50 | 0.00 | - | 3 | 32 | 14.30% |
| SPXW240711C05375000 | 2024-06-12 10:14AM EDT | 2024-07-11 | 116.82 | 135.80 | 140.50 | 0.00 | - | 1 | 10 | 14.81% |
| SPXW240712C05375000 | 2024-06-14 3:57PM EDT | 2024-07-12 | 108.70 | 140.90 | 142.30 | 0.00 | - | 9 | 639 | 14.87% |
| SPXW240715C05375000 | 2024-06-14 2:19PM EDT | 2024-07-15 | 107.13 | 141.60 | 145.80 | 0.00 | - | 1 | 11 | 14.70% |
| SPXW240716C05375000 | 2024-06-13 1:53PM EDT | 2024-07-16 | 110.58 | 143.10 | 147.60 | 0.00 | - | 18 | 13 | 14.77% |
| SPXW240717C05375000 | 2024-06-17 4:01PM EDT | 2024-07-17 | 148.63 | 146.70 | 148.20 | 0.00 | - | 2 | 529 | 14.63% |
| SPXW240718C05375000 | 2024-06-13 3:09PM EDT | 2024-07-18 | 120.41 | 146.80 | 151.20 | 0.00 | - | 2 | 11 | 14.91% |
| SPXW240719C05375000 | 2024-06-17 1:37PM EDT | 2024-07-19 | 154.77 | 151.30 | 152.80 | 0.00 | - | 27 | 754 | 14.94% |
| SPXW240724C05375000 | 2024-06-17 12:08PM EDT | 2024-07-24 | 135.32 | 156.10 | 160.60 | 0.00 | - | 6 | 5 | 15.12% |
| SPXW240725C05375000 | 2024-06-17 3:47PM EDT | 2024-07-25 | 166.02 | 158.00 | 162.50 | 0.00 | - | 6 | 4 | 15.21% |
| SPXW240726C05375000 | 2024-06-14 1:17PM EDT | 2024-07-26 | 129.14 | 161.50 | 166.00 | 0.00 | - | 3 | 31 | 15.54% |
| SPXW240731C05375000 | 2024-06-17 3:25PM EDT | 2024-07-31 | 183.15 | 170.30 | 171.80 | 0.00 | - | 4 | 380 | 15.45% |
| SPXW240802C05375000 | 2024-06-17 4:01PM EDT | 2024-08-02 | 177.48 | 174.40 | 178.80 | 0.00 | - | 20 | 46 | 16.08% |
| SPXW240809C05375000 | 2024-06-17 9:43AM EDT | 2024-08-09 | 151.82 | 183.90 | 188.20 | 0.00 | - | 2 | 1 | 16.17% |
| SPXW240816C05375000 | 2024-06-13 2:40PM EDT | 2024-08-16 | 159.80 | 192.60 | 197.40 | 0.00 | - | 9 | 364 | 16.29% |
| SPXW240830C05375000 | 2024-06-17 12:49PM EDT | 2024-08-30 | 205.22 | 212.80 | 216.50 | 0.00 | - | 4 | 103 | 16.70% |
| SPX240920C05375000 | 2024-06-17 9:34AM EDT | 2024-09-20 | 205.80 | 240.80 | 242.00 | 0.00 | - | 10 | 4,589 | 17.10% |
| SPXW240930C05375000 | 2024-06-17 12:55PM EDT | 2024-09-30 | 242.76 | 251.60 | 252.60 | 0.00 | - | 2 | 115 | 17.20% |
| SPXW241018C05375000 | 2024-06-17 10:58AM EDT | 2024-10-18 | 246.80 | 276.40 | 277.40 | 0.00 | - | 5 | 13 | 17.90% |
| SPXW241031C05375000 | 2024-05-23 11:21AM EDT | 2024-10-31 | 193.73 | 290.90 | 292.10 | 0.00 | - | 7 | 72 | 18.16% |
| SPX241115C05375000 | 2024-06-13 9:41AM EDT | 2024-11-15 | 283.60 | 314.30 | 317.00 | 0.00 | - | 2 | 73 | 19.04% |
| SPX241220C05375000 | 2024-06-17 1:55PM EDT | 2024-12-20 | 355.50 | 350.90 | 353.40 | 0.00 | - | 7 | 1,531 | 19.54% |
| SPXW241231C05375000 | 2024-06-17 2:03PM EDT | 2024-12-31 | 372.22 | 361.40 | 363.20 | 0.00 | - | 1 | 143 | 19.61% |
| SPX250117C05375000 | 2024-06-13 2:54PM EDT | 2025-01-17 | 345.68 | 380.50 | 384.30 | 0.00 | - | 4 | 912 | 20.10% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 309.05 | 372.50 | 394.20 | 0.00 | - | 2 | 242 | 19.19% |
| SPX250321C05375000 | 2024-06-13 4:10PM EDT | 2025-03-21 | 406.39 | 440.90 | 444.80 | 0.00 | - | 1 | 982 | 20.91% |
| SPXW250331C05375000 | 2024-06-14 3:24PM EDT | 2025-03-31 | 415.33 | 450.50 | 452.80 | 0.00 | - | 2 | 417 | 20.96% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 2025-04-17 | 329.06 | 368.50 | 389.50 | 0.00 | - | 2 | 71 | 17.13% |
| SPX250516C05375000 | 2024-05-23 1:51PM EDT | 2025-05-16 | 374.82 | 492.90 | 499.40 | 0.00 | - | - | 15 | 21.73% |
| SPX250620C05375000 | 2024-06-14 9:56AM EDT | 2025-06-20 | 480.95 | 523.20 | 528.30 | 0.00 | - | 1 | 135 | 22.01% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05375000 | 2024-06-18 6:19AM EDT | 2024-06-18 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 55 | 1,872 | 14.97% |
| SPXW240620P05375000 | 2024-06-18 4:21AM EDT | 2024-06-20 | 1.25 | 1.05 | 1.15 | -0.03 | -2.34% | 1 | 1,052 | 11.95% |
| SPX240621P05375000 | 2024-06-18 3:57AM EDT | 2024-06-21 | 2.06 | 1.80 | 1.95 | +0.01 | +0.49% | 500 | 5,233 | 11.58% |
| SPXW240624P05375000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 3.78 | 3.40 | 3.60 | 0.00 | - | 322 | 0 | 10.18% |
| SPXW240625P05375000 | 2024-06-17 3:58PM EDT | 2024-06-25 | 4.85 | 4.60 | 4.80 | 0.00 | - | 510 | 584 | 10.33% |
| SPXW240626P05375000 | 2024-06-17 3:24PM EDT | 2024-06-26 | 5.02 | 5.90 | 6.20 | 0.00 | - | 122 | 559 | 10.52% |
| SPXW240627P05375000 | 2024-06-17 4:05PM EDT | 2024-06-27 | 7.70 | 7.30 | 7.50 | 0.00 | - | 21 | 67 | 10.62% |
| SPXW240628P05375000 | 2024-06-18 5:43AM EDT | 2024-06-28 | 9.60 | 9.60 | 9.90 | -0.40 | -4.00% | 501 | 1,978 | 11.16% |
| SPXW240701P05375000 | 2024-06-17 3:46PM EDT | 2024-07-01 | 10.60 | 11.30 | 11.60 | 0.00 | - | 75 | 228 | 10.50% |
| SPXW240702P05375000 | 2024-06-18 5:17AM EDT | 2024-07-02 | 12.28 | 12.70 | 13.00 | +1.36 | +12.45% | 8 | 444 | 10.61% |
| SPXW240703P05375000 | 2024-06-17 3:33PM EDT | 2024-07-03 | 11.90 | 13.40 | 13.70 | 0.00 | - | 3 | 376 | 10.49% |
| SPXW240705P05375000 | 2024-06-17 4:00PM EDT | 2024-07-05 | 15.63 | 15.80 | 16.10 | 0.00 | - | 186 | 876 | 10.58% |
| SPXW240708P05375000 | 2024-06-17 3:53PM EDT | 2024-07-08 | 16.85 | 17.30 | 17.70 | 0.00 | - | 35 | 297 | 10.20% |
| SPXW240709P05375000 | 2024-06-17 2:47PM EDT | 2024-07-09 | 17.50 | 18.70 | 19.10 | 0.00 | - | 7 | 12 | 10.31% |
| SPXW240710P05375000 | 2024-06-17 3:27PM EDT | 2024-07-10 | 17.82 | 20.10 | 20.40 | 0.00 | - | 433 | 515 | 10.39% |
| SPXW240711P05375000 | 2024-06-17 4:00PM EDT | 2024-07-11 | 22.83 | 22.90 | 23.30 | 0.00 | - | 4 | 53 | 10.83% |
| SPXW240712P05375000 | 2024-06-17 3:55PM EDT | 2024-07-12 | 23.80 | 23.80 | 24.20 | 0.00 | - | 141 | 666 | 10.80% |
| SPXW240715P05375000 | 2024-06-17 11:33AM EDT | 2024-07-15 | 32.42 | 25.10 | 25.60 | 0.00 | - | 2 | 4 | 10.50% |
| SPXW240716P05375000 | 2024-06-14 10:13AM EDT | 2024-07-16 | 46.12 | 26.00 | 26.50 | 0.00 | - | - | 79 | 10.49% |
| SPXW240717P05375000 | 2024-06-17 4:29PM EDT | 2024-07-17 | 27.70 | 27.20 | 27.70 | 0.00 | - | 661 | 676 | 10.55% |
| SPXW240718P05375000 | 2024-06-17 11:38AM EDT | 2024-07-18 | 36.19 | 28.30 | 28.80 | 0.00 | - | 1 | 50 | 10.58% |
| SPXW240719P05375000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 30.06 | 29.20 | 29.50 | 0.00 | - | 144 | 423 | 10.55% |
| SPXW240722P05375000 | 2024-06-17 2:06PM EDT | 2024-07-22 | 27.62 | 30.40 | 30.90 | 0.00 | - | 50 | 130 | 10.33% |
| SPXW240724P05375000 | 2024-06-13 3:26PM EDT | 2024-07-24 | 40.55 | 32.60 | 33.10 | 0.00 | - | 8 | 188 | 10.42% |
| SPXW240725P05375000 | 2024-06-13 3:23PM EDT | 2024-07-25 | 41.72 | 33.50 | 34.10 | 0.00 | - | 2 | 205 | 10.45% |
| SPXW240726P05375000 | 2024-06-17 4:11PM EDT | 2024-07-26 | 35.29 | 34.80 | 35.30 | 0.00 | - | 4 | 22 | 10.51% |
| SPXW240731P05375000 | 2024-06-17 3:58PM EDT | 2024-07-31 | 39.40 | 39.70 | 40.00 | 0.00 | - | 111 | 689 | 10.61% |
| SPXW240802P05375000 | 2024-06-17 1:47PM EDT | 2024-08-02 | 40.97 | 42.00 | 42.50 | 0.00 | - | 46 | 81 | 10.74% |
| SPXW240816P05375000 | 2024-06-14 2:23PM EDT | 2024-08-16 | 65.30 | 51.80 | 52.30 | 0.00 | - | 11 | 149 | 10.64% |
| SPXW240830P05375000 | 2024-06-17 4:00PM EDT | 2024-08-30 | 61.00 | 60.70 | 61.30 | 0.00 | - | 211 | 491 | 10.58% |
| SPX240920P05375000 | 2024-06-17 11:20AM EDT | 2024-09-20 | 81.50 | 73.70 | 74.30 | 0.00 | - | 234 | 5,233 | 10.60% |
| SPXW240930P05375000 | 2024-06-17 1:44PM EDT | 2024-09-30 | 78.23 | 78.90 | 79.50 | 0.00 | - | 1 | 500 | 10.55% |
| SPXW241018P05375000 | 2024-06-05 9:34AM EDT | 2024-10-18 | 143.56 | 89.60 | 90.30 | 0.00 | - | 40 | 33 | 10.65% |
| SPXW241031P05375000 | 2024-06-13 9:59AM EDT | 2024-10-31 | 104.44 | 95.70 | 96.70 | 0.00 | - | 2 | 11 | 10.64% |
| SPX241115P05375000 | 2024-06-17 2:03PM EDT | 2024-11-15 | 106.47 | 109.80 | 110.80 | 0.00 | - | 16 | 681 | 11.15% |
| SPXW241129P05375000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 112.33 | 115.50 | 116.60 | 0.00 | - | 6 | 33 | 11.07% |
| SPX241220P05375000 | 2024-06-17 3:59PM EDT | 2024-12-20 | 125.91 | 126.00 | 126.80 | 0.00 | - | 93 | 1,945 | 11.11% |
| SPXW241231P05375000 | 2024-06-17 2:10PM EDT | 2024-12-31 | 124.79 | 128.90 | 129.70 | 0.00 | - | 1 | 434 | 10.98% |
| SPX250117P05375000 | 2024-06-17 3:29PM EDT | 2025-01-17 | 131.07 | 135.00 | 135.80 | 0.00 | - | 57 | 3,031 | 10.92% |
| SPX250221P05375000 | 2024-06-17 12:46PM EDT | 2025-02-21 | 152.34 | 148.30 | 149.50 | 0.00 | - | 76 | 897 | 10.91% |
| SPX250321P05375000 | 2024-06-17 3:53PM EDT | 2025-03-21 | 159.95 | 160.50 | 161.30 | 0.00 | - | 837 | 2,236 | 10.98% |
| SPXW250331P05375000 | 2024-06-17 3:42PM EDT | 2025-03-31 | 160.91 | 163.80 | 165.40 | 0.00 | - | 837 | 771 | 11.00% |
| SPX250417P05375000 | 2024-06-17 3:04PM EDT | 2025-04-17 | 168.40 | 169.60 | 171.70 | 0.00 | - | 7 | 174 | 11.02% |
| SPX250516P05375000 | 2024-06-06 7:10AM EDT | 2025-05-16 | 214.55 | 180.60 | 182.20 | 0.00 | - | 10 | 20 | 11.05% |
| SPX250620P05375000 | 2024-06-17 12:24PM EDT | 2025-06-20 | 200.23 | 192.90 | 194.50 | 0.00 | - | 1 | 138 | 11.08% |
© 2024 Yahoo. All rights reserved.