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:5380.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05380000 | 2024-06-18 2:59AM EDT | 2024-06-18 | 96.85 | 93.90 | 95.00 | +1.25 | +1.31% | 3 | 221 | 21.74% |
| SPXW240620C05380000 | 2024-06-17 3:45PM EDT | 2024-06-20 | 106.10 | 96.00 | 97.20 | 0.00 | - | 26 | 261 | 15.37% |
| SPXW240621C05380000 | 2024-06-17 1:34PM EDT | 2024-06-21 | 99.10 | 98.50 | 100.40 | 0.00 | - | 46 | 745 | 15.97% |
| SPXW240624C05380000 | 2024-06-17 3:26PM EDT | 2024-06-24 | 116.17 | 100.30 | 102.40 | 0.00 | - | 18 | 879 | 13.15% |
| SPXW240625C05380000 | 2024-06-17 9:46AM EDT | 2024-06-25 | 67.05 | 100.80 | 106.50 | 0.00 | - | 2 | 95 | 14.18% |
| SPXW240626C05380000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 109.40 | 105.40 | 106.90 | 0.00 | - | 13 | 152 | 13.53% |
| SPXW240627C05380000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 111.48 | 105.80 | 110.60 | 0.00 | - | 5 | 38 | 14.23% |
| SPXW240628C05380000 | 2024-06-18 3:57AM EDT | 2024-06-28 | 111.50 | 112.20 | 113.30 | -13.49 | -10.79% | 1 | 1,382 | 14.49% |
| SPXW240701C05380000 | 2024-06-17 4:14PM EDT | 2024-07-01 | 115.30 | 115.20 | 116.60 | 0.00 | - | 15 | 150 | 13.81% |
| SPXW240702C05380000 | 2024-06-17 4:09PM EDT | 2024-07-02 | 116.95 | 117.30 | 118.80 | 0.00 | - | 3 | 595 | 13.95% |
| SPXW240703C05380000 | 2024-06-17 9:58AM EDT | 2024-07-03 | 83.60 | 117.90 | 122.80 | 0.00 | - | 2 | 40 | 14.55% |
| SPXW240705C05380000 | 2024-06-17 3:01PM EDT | 2024-07-05 | 131.60 | 124.20 | 125.50 | 0.00 | - | 52 | 145 | 14.37% |
| SPXW240708C05380000 | 2024-06-13 1:42PM EDT | 2024-07-08 | 91.70 | 124.40 | 129.20 | 0.00 | - | 4 | 16 | 14.12% |
| SPXW240709C05380000 | 2024-06-17 2:10PM EDT | 2024-07-09 | 141.70 | 126.70 | 131.30 | 0.00 | - | 1 | 15 | 14.24% |
| SPXW240710C05380000 | 2024-06-14 2:54PM EDT | 2024-07-10 | 97.27 | 127.90 | 132.40 | 0.00 | - | 1 | 7 | 14.16% |
| SPXW240711C05380000 | 2024-06-11 4:01PM EDT | 2024-07-11 | 74.77 | 131.90 | 136.60 | 0.00 | - | - | 5 | 14.71% |
| SPXW240712C05380000 | 2024-06-17 3:37PM EDT | 2024-07-12 | 145.70 | 137.50 | 138.90 | 0.00 | - | 9 | 236 | 14.86% |
| SPXW240715C05380000 | 2024-06-13 9:40AM EDT | 2024-07-15 | 111.79 | 137.40 | 142.20 | 0.00 | - | 2 | 12 | 14.64% |
| SPXW240717C05380000 | 2024-06-10 1:34PM EDT | 2024-07-17 | 72.08 | 141.20 | 146.10 | 0.00 | - | - | 1 | 14.83% |
| SPXW240718C05380000 | 2024-06-12 10:21AM EDT | 2024-07-18 | 125.81 | 143.30 | 148.00 | 0.00 | - | - | 1 | 14.92% |
| SPX240719C05380000 | 2024-06-17 2:47PM EDT | 2024-07-19 | 154.25 | 147.50 | 149.40 | 0.00 | - | 4 | 225 | 14.92% |
| SPXW240724C05380000 | 2024-06-10 2:09PM EDT | 2024-07-24 | 85.63 | 152.50 | 157.40 | 0.00 | - | - | 2 | 15.12% |
| SPXW240725C05380000 | 2024-06-17 11:47AM EDT | 2024-07-25 | 133.37 | 154.30 | 159.10 | 0.00 | - | 4 | 2 | 15.18% |
| SPXW240726C05380000 | 2024-06-18 4:01AM EDT | 2024-07-26 | 160.70 | 160.30 | 161.80 | +34.20 | +27.04% | 4 | 110 | 15.38% |
| SPXW240731C05380000 | 2024-06-17 2:50PM EDT | 2024-07-31 | 174.18 | 165.40 | 170.00 | 0.00 | - | 3 | 62 | 15.64% |
| SPXW240802C05380000 | 2024-06-14 3:59PM EDT | 2024-08-02 | 142.82 | 172.60 | 174.00 | 0.00 | - | 28 | 80 | 15.84% |
| SPXW240809C05380000 | 2024-06-12 9:51AM EDT | 2024-08-09 | 156.07 | 180.50 | 184.80 | 0.00 | - | - | 1 | 16.12% |
| SPX240816C05380000 | 2024-06-17 4:08PM EDT | 2024-08-16 | 190.10 | 189.90 | 192.00 | 0.00 | - | 4 | 713 | 16.00% |
| SPXW240830C05380000 | 2024-06-11 10:24AM EDT | 2024-08-30 | 127.71 | 209.50 | 213.40 | 0.00 | - | 2 | 99 | 16.67% |
| SPXW240920C05380000 | 2024-06-17 2:16PM EDT | 2024-09-20 | 244.70 | 238.40 | 238.90 | 0.00 | - | 2 | 1,559 | 17.08% |
| SPXW240930C05380000 | 2024-06-13 2:05PM EDT | 2024-09-30 | 204.46 | 248.50 | 249.40 | 0.00 | - | 136 | 171 | 17.17% |
| SPX241018C05380000 | 2024-06-12 8:50AM EDT | 2024-10-18 | 233.35 | 271.40 | 274.10 | 0.00 | - | 8 | 18 | 17.86% |
| SPXW241031C05380000 | 2024-06-12 11:07AM EDT | 2024-10-31 | 260.97 | 287.60 | 288.80 | 0.00 | - | 43 | 107 | 18.11% |
| SPX241115C05380000 | 2024-05-31 4:06PM EDT | 2024-11-15 | 190.89 | 310.60 | 313.30 | 0.00 | - | 3 | 51 | 18.97% |
| SPXW241129C05380000 | 2024-06-13 9:42AM EDT | 2024-11-29 | 292.77 | 326.10 | 327.50 | 0.00 | - | 70 | 51 | 19.13% |
| SPXW241231C05380000 | 2024-06-11 11:19AM EDT | 2024-12-31 | 274.13 | 358.70 | 360.30 | 0.00 | - | - | 2 | 19.59% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05380000 | 2024-06-18 6:34AM EDT | 2024-06-18 | 0.10 | 0.10 | 0.15 | -0.15 | -60.00% | 78 | 1,450 | 14.28% |
| SPXW240620P05380000 | 2024-06-18 7:06AM EDT | 2024-06-20 | 1.21 | 1.15 | 1.25 | -0.19 | -13.57% | 124 | 988 | 11.65% |
| SPXW240621P05380000 | 2024-06-18 5:21AM EDT | 2024-06-21 | 2.55 | 2.55 | 2.65 | -0.35 | -12.07% | 3 | 1,188 | 11.96% |
| SPXW240624P05380000 | 2024-06-18 5:12AM EDT | 2024-06-24 | 3.71 | 3.80 | 3.90 | -0.37 | -9.07% | 10 | 967 | 10.02% |
| SPXW240625P05380000 | 2024-06-17 3:44PM EDT | 2024-06-25 | 4.80 | 4.90 | 5.10 | 0.00 | - | 71 | 135 | 10.13% |
| SPXW240626P05380000 | 2024-06-17 4:07PM EDT | 2024-06-26 | 6.70 | 6.30 | 6.50 | 0.00 | - | 48 | 139 | 10.31% |
| SPXW240627P05380000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 7.99 | 7.80 | 8.00 | 0.00 | - | 52 | 150 | 10.49% |
| SPXW240628P05380000 | 2024-06-17 3:34PM EDT | 2024-06-28 | 8.99 | 10.10 | 10.30 | 0.00 | - | 564 | 806 | 10.96% |
| SPXW240701P05380000 | 2024-06-17 3:20PM EDT | 2024-07-01 | 10.37 | 11.90 | 12.20 | 0.00 | - | 68 | 341 | 10.37% |
| SPXW240702P05380000 | 2024-06-17 12:26PM EDT | 2024-07-02 | 17.30 | 13.20 | 13.50 | 0.00 | - | 16 | 104 | 10.43% |
| SPXW240703P05380000 | 2024-06-17 1:24PM EDT | 2024-07-03 | 15.14 | 13.90 | 14.30 | 0.00 | - | 4 | 31 | 10.35% |
| SPXW240705P05380000 | 2024-06-17 2:39PM EDT | 2024-07-05 | 14.75 | 16.40 | 16.80 | 0.00 | - | 152 | 154 | 10.45% |
| SPXW240708P05380000 | 2024-06-17 3:42PM EDT | 2024-07-08 | 16.30 | 17.90 | 18.30 | 0.00 | - | 165 | 663 | 10.05% |
| SPXW240709P05380000 | 2024-06-14 3:38PM EDT | 2024-07-09 | 30.33 | 19.40 | 19.80 | 0.00 | - | 1 | 8 | 10.18% |
| SPXW240710P05380000 | 2024-06-17 12:01PM EDT | 2024-07-10 | 27.50 | 20.70 | 21.10 | 0.00 | - | 28 | 29 | 10.26% |
| SPXW240711P05380000 | 2024-06-17 4:06PM EDT | 2024-07-11 | 24.35 | 23.60 | 24.00 | 0.00 | - | 5 | 7 | 10.69% |
| SPXW240712P05380000 | 2024-06-17 4:02PM EDT | 2024-07-12 | 25.12 | 24.60 | 25.00 | 0.00 | - | 352 | 219 | 10.69% |
| SPXW240715P05380000 | 2024-06-17 1:31PM EDT | 2024-07-15 | 26.20 | 26.10 | 26.60 | 0.00 | - | 237 | 107 | 10.42% |
| SPXW240717P05380000 | 2024-06-17 3:59PM EDT | 2024-07-17 | 28.57 | 28.30 | 28.70 | 0.00 | - | 5 | 13 | 10.47% |
| SPXW240718P05380000 | 2024-06-17 3:19PM EDT | 2024-07-18 | 26.77 | 29.10 | 29.70 | 0.00 | - | 6 | 27 | 10.48% |
| SPXW240719P05380000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 30.00 | 30.00 | 30.30 | 0.00 | - | 245 | 231 | 10.43% |
| SPXW240722P05380000 | 2024-06-17 2:06PM EDT | 2024-07-22 | 28.47 | 31.20 | 31.70 | 0.00 | - | 46 | 30 | 10.21% |
| SPXW240723P05380000 | 2024-06-17 1:47PM EDT | 2024-07-23 | 31.54 | 32.20 | 32.80 | 0.00 | - | 100 | 182 | 10.26% |
| SPXW240724P05380000 | 2024-06-10 11:23AM EDT | 2024-07-24 | 79.48 | 33.40 | 33.90 | 0.00 | - | - | 76 | 10.30% |
| SPXW240725P05380000 | 2024-06-14 10:40AM EDT | 2024-07-25 | 56.07 | 34.50 | 35.10 | 0.00 | - | 2 | 12 | 10.36% |
| SPXW240726P05380000 | 2024-06-17 2:29PM EDT | 2024-07-26 | 33.22 | 35.80 | 36.30 | 0.00 | - | 12 | 45 | 10.42% |
| SPXW240731P05380000 | 2024-06-17 2:16PM EDT | 2024-07-31 | 38.15 | 40.60 | 40.90 | 0.00 | - | 35 | 145 | 10.50% |
| SPXW240802P05380000 | 2024-06-17 12:25PM EDT | 2024-08-02 | 47.70 | 42.90 | 43.20 | 0.00 | - | 54 | 166 | 10.60% |
| SPX240816P05380000 | 2024-06-17 10:28AM EDT | 2024-08-16 | 65.52 | 52.10 | 52.80 | 0.00 | - | 1 | 1,027 | 10.49% |
| SPXW240830P05380000 | 2024-06-07 10:39AM EDT | 2024-08-30 | 100.36 | 61.70 | 62.30 | 0.00 | - | 25 | 40 | 10.49% |
| SPX240920P05380000 | 2024-06-17 1:33PM EDT | 2024-09-20 | 73.90 | 74.50 | 75.10 | 0.00 | - | 23 | 2,565 | 10.49% |
| SPXW240930P05380000 | 2024-06-11 4:03PM EDT | 2024-09-30 | 109.42 | 80.00 | 80.70 | 0.00 | - | 1 | 87 | 10.49% |
| SPX241018P05380000 | 2024-06-13 1:16PM EDT | 2024-10-18 | 102.20 | 90.10 | 91.00 | 0.00 | - | 17 | 113 | 10.55% |
| SPXW241031P05380000 | 2024-06-17 3:27PM EDT | 2024-10-31 | 93.52 | 96.70 | 97.60 | 0.00 | - | 3 | 54 | 10.55% |
| SPX241115P05380000 | 2024-06-17 1:51PM EDT | 2024-11-15 | 109.90 | 110.60 | 111.70 | 0.00 | - | 6 | 25 | 11.06% |
| SPXW241129P05380000 | 2024-06-17 3:38PM EDT | 2024-11-29 | 113.99 | 116.70 | 117.70 | 0.00 | - | 92 | 61 | 11.00% |
| SPXW241231P05380000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 126.24 | 129.90 | 130.90 | 0.00 | - | 7 | 967 | 10.92% |
© 2024 Yahoo. All rights reserved.