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
1,360.05 -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:5385.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05385000 | 2024-06-17 3:54PM EDT | 2024-06-18 | 92.56 | 89.20 | 90.20 | 0.00 | - | 115 | 730 | 21.34% |
| SPXW240620C05385000 | 2024-06-17 3:59PM EDT | 2024-06-20 | 92.02 | 91.40 | 92.40 | 0.00 | - | 484 | 247 | 14.98% |
| SPX240621C05385000 | 2024-06-17 1:21PM EDT | 2024-06-21 | 91.89 | 91.70 | 97.20 | 0.00 | - | 12 | 1,453 | 16.66% |
| SPXW240624C05385000 | 2024-06-17 3:04PM EDT | 2024-06-24 | 105.25 | 95.90 | 98.00 | 0.00 | - | 50 | 103 | 13.00% |
| SPXW240625C05385000 | 2024-06-14 6:02AM EDT | 2024-06-25 | 53.10 | 96.30 | 102.10 | 0.00 | - | 1 | 24 | 13.98% |
| SPXW240626C05385000 | 2024-06-17 10:29AM EDT | 2024-06-26 | 65.29 | 99.50 | 103.30 | 0.00 | - | 1 | 27 | 13.66% |
| SPXW240627C05385000 | 2024-06-17 3:55PM EDT | 2024-06-27 | 105.62 | 103.10 | 104.60 | 0.00 | - | 1 | 57 | 13.43% |
| SPXW240628C05385000 | 2024-06-17 2:35PM EDT | 2024-06-28 | 119.17 | 107.70 | 108.80 | 0.00 | - | 5 | 694 | 14.23% |
| SPXW240701C05385000 | 2024-06-17 3:42PM EDT | 2024-07-01 | 123.11 | 110.60 | 112.00 | 0.00 | - | 7 | 65 | 13.53% |
| SPXW240702C05385000 | 2024-06-14 1:15PM EDT | 2024-07-02 | 78.94 | 111.10 | 115.80 | 0.00 | - | 3 | 14 | 14.10% |
| SPXW240703C05385000 | 2024-06-14 10:02AM EDT | 2024-07-03 | 73.59 | 113.40 | 117.90 | 0.00 | - | 3 | 35 | 14.20% |
| SPXW240705C05385000 | 2024-06-17 1:45PM EDT | 2024-07-05 | 122.05 | 120.00 | 121.30 | 0.00 | - | 2 | 137 | 14.20% |
| SPXW240708C05385000 | 2024-06-14 12:28PM EDT | 2024-07-08 | 82.90 | 120.00 | 124.60 | 0.00 | - | - | 1 | 13.87% |
| SPXW240709C05385000 | 2024-06-12 12:12PM EDT | 2024-07-09 | 102.11 | 122.40 | 127.00 | 0.00 | - | - | 24 | 14.05% |
| SPXW240710C05385000 | 2024-06-10 3:37PM EDT | 2024-07-10 | 61.10 | 123.80 | 128.30 | 0.00 | - | 5 | 19 | 14.01% |
| SPXW240712C05385000 | 2024-06-14 3:54PM EDT | 2024-07-12 | 99.00 | 131.40 | 135.90 | 0.00 | - | 1 | 10 | 14.91% |
| SPXW240719C05385000 | 2024-06-17 11:38AM EDT | 2024-07-19 | 119.85 | 142.30 | 146.90 | 0.00 | - | 1 | 46 | 15.03% |
| SPXW240726C05385000 | 2024-06-13 11:41AM EDT | 2024-07-26 | 119.40 | 154.20 | 158.70 | 0.00 | - | 4 | 2 | 15.39% |
| SPXW240731C05385000 | 2024-06-14 6:08AM EDT | 2024-07-31 | 117.50 | 163.10 | 164.50 | 0.00 | - | 6 | 89 | 15.29% |
| SPXW240816C05385000 | 2024-06-17 2:00PM EDT | 2024-08-16 | 191.90 | 185.50 | 190.20 | 0.00 | - | 6 | 128 | 16.14% |
| SPXW240830C05385000 | 2024-06-07 1:02PM EDT | 2024-08-30 | 138.92 | 207.00 | 207.80 | 0.00 | - | 2 | 33 | 16.39% |
| SPX240920C05385000 | 2024-06-12 9:54AM EDT | 2024-09-20 | 202.08 | 233.60 | 234.70 | 0.00 | - | 92 | 158 | 16.95% |
| SPXW240930C05385000 | 2024-06-11 2:35PM EDT | 2024-09-30 | 175.03 | 244.70 | 245.80 | 0.00 | - | 9 | 25 | 17.09% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05385000 | 2024-06-18 6:33AM EDT | 2024-06-18 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 46 | 1,948 | 14.16% |
| SPXW240620P05385000 | 2024-06-18 4:49AM EDT | 2024-06-20 | 1.50 | 1.30 | 1.35 | 0.00 | - | 108 | 331 | 11.33% |
| SPXW240621P05385000 | 2024-06-17 10:50PM EDT | 2024-06-21 | 3.08 | 2.80 | 2.90 | -0.12 | -3.75% | 1 | 740 | 11.74% |
| SPXW240624P05385000 | 2024-06-18 5:15AM EDT | 2024-06-24 | 4.00 | 4.10 | 4.30 | -0.50 | -11.11% | 16 | 338 | 9.90% |
| SPXW240625P05385000 | 2024-06-18 5:12AM EDT | 2024-06-25 | 5.22 | 5.30 | 5.60 | +0.07 | +1.36% | 10 | 55 | 10.04% |
| SPXW240626P05385000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 6.40 | 6.80 | 7.00 | 0.00 | - | 18 | 36 | 10.18% |
| SPXW240627P05385000 | 2024-06-17 2:53PM EDT | 2024-06-27 | 8.00 | 8.30 | 8.60 | 0.00 | - | 11 | 90 | 10.38% |
| SPXW240628P05385000 | 2024-06-17 4:14PM EDT | 2024-06-28 | 11.00 | 10.80 | 11.00 | 0.00 | - | 204 | 2,094 | 10.86% |
| SPXW240701P05385000 | 2024-06-17 2:30PM EDT | 2024-07-01 | 11.15 | 12.60 | 12.90 | 0.00 | - | 8 | 63 | 10.26% |
| SPXW240702P05385000 | 2024-06-17 3:20PM EDT | 2024-07-02 | 12.15 | 14.00 | 14.30 | 0.00 | - | 18 | 21 | 10.35% |
| SPXW240703P05385000 | 2024-06-17 1:24PM EDT | 2024-07-03 | 15.86 | 14.70 | 15.00 | 0.00 | - | 5 | 21 | 10.23% |
| SPXW240705P05385000 | 2024-06-17 3:51PM EDT | 2024-07-05 | 16.48 | 17.20 | 17.60 | 0.00 | - | 156 | 202 | 10.35% |
| SPXW240708P05385000 | 2024-06-17 3:23PM EDT | 2024-07-08 | 16.87 | 18.70 | 19.10 | 0.00 | - | 7 | 8 | 9.95% |
| SPXW240710P05385000 | 2024-06-17 12:05PM EDT | 2024-07-10 | 28.60 | 21.60 | 22.00 | 0.00 | - | 24 | 72 | 10.17% |
| SPXW240712P05385000 | 2024-06-17 1:53PM EDT | 2024-07-12 | 24.40 | 25.70 | 26.00 | 0.00 | - | 73 | 178 | 10.60% |
| SPXW240717P05385000 | 2024-06-17 3:50PM EDT | 2024-07-17 | 28.50 | 29.10 | 29.60 | 0.00 | - | 1 | 1 | 10.36% |
| SPX240719P05385000 | 2024-06-17 2:27PM EDT | 2024-07-19 | 27.88 | 30.30 | 30.90 | 0.00 | - | 6 | 339 | 10.27% |
| SPXW240726P05385000 | 2024-06-17 2:05PM EDT | 2024-07-26 | 33.97 | 36.70 | 37.20 | 0.00 | - | 2 | 2 | 10.31% |
| SPXW240731P05385000 | 2024-06-17 12:52PM EDT | 2024-07-31 | 43.49 | 41.60 | 42.10 | 0.00 | - | 2 | 68 | 10.44% |
| SPX240816P05385000 | 2024-06-17 2:01PM EDT | 2024-08-16 | 50.98 | 53.20 | 53.90 | 0.00 | - | 3 | 41 | 10.40% |
| SPXW240830P05385000 | 2024-06-17 4:06PM EDT | 2024-08-30 | 63.60 | 62.90 | 63.50 | 0.00 | - | 24 | 63 | 10.42% |
| SPX240920P05385000 | 2024-06-13 9:37AM EDT | 2024-09-20 | 83.30 | 75.90 | 76.40 | 0.00 | - | 330 | 332 | 10.43% |
| SPXW240930P05385000 | 2024-06-12 3:15PM EDT | 2024-09-30 | 85.79 | 81.20 | 81.80 | 0.00 | - | 4 | 28 | 10.41% |
| SPXW241031P05385000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 111.19 | 97.90 | 98.80 | 0.00 | - | 1 | 10 | 10.48% |
© 2024 Yahoo. All rights reserved.