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
65,431.16 -506.80 (-0.77%) CMC Crypto 200
1,360.84 -28.56 (-2.06%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5390.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05390000 | 2024-06-18 2:59AM EDT | 2024-06-18 | 86.85 | 86.20 | 87.30 | +1.30 | +1.52% | 3 | 0 | 24.71% |
| SPXW240620C05390000 | 2024-06-17 2:02PM EDT | 2024-06-20 | 94.45 | 88.20 | 89.10 | 0.00 | - | 47 | 0 | 15.98% |
| SPXW240621C05390000 | 2024-06-17 4:13PM EDT | 2024-06-21 | 90.28 | 91.20 | 93.10 | 0.00 | - | 77 | 0 | 16.64% |
| SPXW240624C05390000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 92.28 | 93.10 | 95.30 | 0.00 | - | 55 | 0 | 13.63% |
| SPXW240625C05390000 | 2024-06-17 3:53PM EDT | 2024-06-25 | 98.45 | 93.50 | 99.30 | 0.00 | - | 42 | 0 | 14.42% |
| SPXW240626C05390000 | 2024-06-14 11:50AM EDT | 2024-06-26 | 51.64 | 98.20 | 99.70 | 0.00 | - | 12 | 120 | 13.74% |
| SPXW240627C05390000 | 2024-06-17 3:14PM EDT | 2024-06-27 | 110.00 | 99.00 | 102.60 | 0.00 | - | 3 | 0 | 14.06% |
| SPXW240628C05390000 | 2024-06-17 3:39PM EDT | 2024-06-28 | 113.75 | 105.10 | 106.40 | 0.00 | - | 20 | 0 | 14.64% |
| SPXW240701C05390000 | 2024-06-17 12:47PM EDT | 2024-07-01 | 97.69 | 108.10 | 109.50 | 0.00 | - | 11 | 0 | 13.84% |
| SPXW240702C05390000 | 2024-06-13 4:12PM EDT | 2024-07-02 | 77.85 | 108.60 | 113.30 | 0.00 | - | 20 | 0 | 14.37% |
| SPXW240703C05390000 | 2024-06-14 1:44PM EDT | 2024-07-03 | 77.05 | 112.90 | 114.30 | 0.00 | - | 9 | 0 | 14.17% |
| SPXW240705C05390000 | 2024-06-17 4:03PM EDT | 2024-07-05 | 115.57 | 117.40 | 118.80 | 0.00 | - | 28 | 0 | 14.42% |
| SPXW240708C05390000 | 2024-06-17 2:07PM EDT | 2024-07-08 | 127.70 | 117.70 | 122.40 | 0.00 | - | 3 | 0 | 14.12% |
| SPXW240709C05390000 | 2024-06-14 2:58PM EDT | 2024-07-09 | 86.50 | 121.10 | 122.60 | 0.00 | - | 14 | 0 | 13.84% |
| SPXW240710C05390000 | 2024-06-17 9:34AM EDT | 2024-07-10 | 89.10 | 121.70 | 126.30 | 0.00 | - | 1 | 0 | 14.28% |
| SPXW240711C05390000 | 2024-06-11 3:10PM EDT | 2024-07-11 | 66.67 | 125.60 | 130.10 | 0.00 | - | - | 46 | 14.73% |
| SPXW240712C05390000 | 2024-06-17 11:30AM EDT | 2024-07-12 | 106.86 | 131.10 | 132.50 | 0.00 | - | 3 | 106 | 14.89% |
| SPXW240715C05390000 | 2024-06-14 2:19PM EDT | 2024-07-15 | 96.38 | 131.00 | 135.40 | 0.00 | - | 1 | 0 | 14.59% |
| SPXW240716C05390000 | 2024-06-17 1:16PM EDT | 2024-07-16 | 127.00 | 132.60 | 137.40 | 0.00 | - | 6 | 0 | 14.68% |
| SPXW240717C05390000 | 2024-06-12 1:10PM EDT | 2024-07-17 | 113.02 | 134.80 | 139.40 | 0.00 | - | - | 0 | 14.78% |
| SPXW240718C05390000 | 2024-06-13 12:25PM EDT | 2024-07-18 | 93.57 | 136.70 | 141.30 | 0.00 | - | 26 | 0 | 14.86% |
| SPXW240719C05390000 | 2024-06-17 2:47PM EDT | 2024-07-19 | 146.52 | 141.50 | 142.90 | 0.00 | - | 10 | 0 | 14.89% |
| SPXW240724C05390000 | 2024-06-11 11:10AM EDT | 2024-07-24 | 75.24 | 146.00 | 150.60 | 0.00 | - | - | 0 | 15.03% |
| SPXW240726C05390000 | 2024-06-17 3:33PM EDT | 2024-07-26 | 163.08 | 153.50 | 155.00 | 0.00 | - | 7 | 0 | 15.29% |
| SPXW240731C05390000 | 2024-06-17 3:03PM EDT | 2024-07-31 | 163.30 | 159.10 | 163.70 | 0.00 | - | 1 | 0 | 15.60% |
| SPXW240802C05390000 | 2024-06-17 11:44AM EDT | 2024-08-02 | 142.00 | 164.70 | 169.00 | 0.00 | - | 2 | 0 | 15.98% |
| SPXW240809C05390000 | 2024-06-12 9:35AM EDT | 2024-08-09 | 138.74 | 174.50 | 178.90 | 0.00 | - | - | 0 | 16.12% |
| SPXW240816C05390000 | 2024-06-17 2:03PM EDT | 2024-08-16 | 191.00 | 183.30 | 188.10 | 0.00 | - | 2 | 75 | 16.23% |
| SPXW240830C05390000 | 2024-06-17 3:43PM EDT | 2024-08-30 | 211.55 | 205.40 | 206.20 | 0.00 | - | 1 | 0 | 16.52% |
| SPX240920C05390000 | 2024-06-10 2:28PM EDT | 2024-09-20 | 151.30 | 231.80 | 232.80 | 0.00 | - | 20 | 0 | 17.03% |
| SPXW240930C05390000 | 2024-06-07 12:52PM EDT | 2024-09-30 | 168.86 | 242.40 | 243.30 | 0.00 | - | 88 | 79 | 17.11% |
| SPXW241018C05390000 | 2024-06-13 10:03AM EDT | 2024-10-18 | 227.66 | 267.50 | 268.50 | 0.00 | - | 2 | 0 | 17.84% |
| SPXW241031C05390000 | 2024-06-03 12:27PM EDT | 2024-10-31 | 145.72 | 281.90 | 283.10 | 0.00 | - | 1 | 0 | 18.08% |
| SPX241115C05390000 | 2024-06-13 12:23PM EDT | 2024-11-15 | 256.20 | 304.60 | 307.60 | 0.00 | - | 2 | 0 | 18.94% |
| SPXW241129C05390000 | 2024-06-06 10:16AM EDT | 2024-11-29 | 241.05 | 320.10 | 321.60 | 0.00 | - | - | 0 | 19.09% |
| SPXW241231C05390000 | 2024-06-11 9:54AM EDT | 2024-12-31 | 256.30 | 352.40 | 354.10 | 0.00 | - | 2 | 0 | 19.53% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05390000 | 2024-06-18 6:51AM EDT | 2024-06-18 | 0.17 | 0.15 | 0.20 | -0.13 | -46.43% | 507 | 2,423 | 13.45% |
| SPXW240620P05390000 | 2024-06-18 4:49AM EDT | 2024-06-20 | 1.70 | 1.35 | 1.50 | -0.10 | -5.56% | 177 | 0 | 11.07% |
| SPX240621P05390000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 2.80 | 2.30 | 2.40 | 0.00 | - | 1,472 | 0 | 10.71% |
| SPXW240624P05390000 | 2024-06-17 4:06PM EDT | 2024-06-24 | 5.00 | 4.30 | 4.50 | 0.00 | - | 549 | 0 | 9.63% |
| SPXW240625P05390000 | 2024-06-17 11:11PM EDT | 2024-06-25 | 5.80 | 5.70 | 5.90 | +0.49 | +9.23% | 1 | 0 | 9.80% |
| SPXW240626P05390000 | 2024-06-17 12:32PM EDT | 2024-06-26 | 10.35 | 7.10 | 7.40 | 0.00 | - | 6 | 0 | 9.98% |
| SPXW240627P05390000 | 2024-06-17 1:38PM EDT | 2024-06-27 | 9.22 | 8.80 | 9.00 | 0.00 | - | 17 | 0 | 10.17% |
| SPXW240628P05390000 | 2024-06-18 5:15AM EDT | 2024-06-28 | 11.03 | 11.10 | 11.40 | -0.56 | -4.83% | 16 | 0 | 10.62% |
| SPXW240701P05390000 | 2024-06-17 3:48PM EDT | 2024-07-01 | 12.90 | 13.10 | 13.40 | 0.00 | - | 28 | 35 | 10.07% |
| SPXW240702P05390000 | 2024-06-17 4:06PM EDT | 2024-07-02 | 15.15 | 14.50 | 14.80 | 0.00 | - | 23 | 0 | 10.15% |
| SPXW240703P05390000 | 2024-06-17 3:47PM EDT | 2024-07-03 | 14.85 | 15.10 | 15.40 | 0.00 | - | 7 | 0 | 10.01% |
| SPXW240705P05390000 | 2024-06-17 3:43PM EDT | 2024-07-05 | 16.77 | 17.80 | 18.10 | 0.00 | - | 69 | 248 | 10.15% |
| SPXW240708P05390000 | 2024-06-17 2:47PM EDT | 2024-07-08 | 18.42 | 19.20 | 19.60 | 0.00 | - | 3 | 23 | 9.76% |
| SPXW240709P05390000 | 2024-06-13 10:53AM EDT | 2024-07-09 | 36.79 | 20.90 | 21.30 | 0.00 | - | 2 | 0 | 9.93% |
| SPXW240710P05390000 | 2024-06-17 3:18PM EDT | 2024-07-10 | 20.00 | 22.20 | 22.50 | 0.00 | - | 104 | 0 | 9.98% |
| SPXW240711P05390000 | 2024-06-17 4:06PM EDT | 2024-07-11 | 26.25 | 25.30 | 25.80 | 0.00 | - | 1 | 0 | 10.48% |
| SPXW240712P05390000 | 2024-06-17 3:45PM EDT | 2024-07-12 | 25.02 | 26.20 | 26.60 | 0.00 | - | 32 | 0 | 10.43% |
| SPXW240715P05390000 | 2024-06-17 4:06PM EDT | 2024-07-15 | 28.65 | 27.50 | 27.90 | 0.00 | - | 30 | 0 | 10.11% |
| SPXW240717P05390000 | 2024-06-17 3:59PM EDT | 2024-07-17 | 30.52 | 29.70 | 30.20 | 0.00 | - | 7 | 0 | 10.19% |
| SPXW240718P05390000 | 2024-06-17 3:04PM EDT | 2024-07-18 | 29.45 | 30.80 | 31.30 | 0.00 | - | 5 | 11 | 10.23% |
| SPXW240719P05390000 | 2024-06-17 2:38PM EDT | 2024-07-19 | 29.65 | 31.60 | 31.90 | 0.00 | - | 29 | 0 | 10.17% |
| SPXW240722P05390000 | 2024-06-14 12:12PM EDT | 2024-07-22 | 48.53 | 32.80 | 33.40 | 0.00 | - | - | 0 | 9.98% |
| SPXW240724P05390000 | 2024-06-12 10:06AM EDT | 2024-07-24 | 48.24 | 35.20 | 35.70 | 0.00 | - | - | 0 | 10.08% |
| SPXW240725P05390000 | 2024-06-14 10:40AM EDT | 2024-07-25 | 59.27 | 36.10 | 36.70 | 0.00 | - | 74 | 38 | 10.11% |
| SPXW240726P05390000 | 2024-06-14 3:53PM EDT | 2024-07-26 | 51.68 | 37.50 | 38.00 | 0.00 | - | 14 | 0 | 10.18% |
| SPXW240731P05390000 | 2024-06-17 3:54PM EDT | 2024-07-31 | 42.20 | 42.50 | 42.80 | 0.00 | - | 22 | 0 | 10.29% |
| SPXW240802P05390000 | 2024-06-13 2:31PM EDT | 2024-08-02 | 55.64 | 44.70 | 45.10 | 0.00 | - | 30 | 0 | 10.39% |
| SPXW240816P05390000 | 2024-06-17 3:40PM EDT | 2024-08-16 | 52.26 | 54.70 | 55.20 | 0.00 | - | 11 | 0 | 10.34% |
| SPXW240830P05390000 | 2024-06-18 2:31AM EDT | 2024-08-30 | 63.99 | 63.90 | 64.50 | -13.09 | -16.98% | 1 | 0 | 10.33% |
| SPX240920P05390000 | 2024-06-17 12:01PM EDT | 2024-09-20 | 85.30 | 76.70 | 77.30 | 0.00 | - | 232 | 0 | 10.33% |
| SPXW240930P05390000 | 2024-06-17 1:43PM EDT | 2024-09-30 | 81.58 | 82.00 | 82.70 | 0.00 | - | 2 | 0 | 10.31% |
| SPX241018P05390000 | 2024-06-13 12:12PM EDT | 2024-10-18 | 107.80 | 92.00 | 93.00 | 0.00 | - | 14 | 0 | 10.38% |
| SPXW241031P05390000 | 2024-06-13 9:51AM EDT | 2024-10-31 | 106.87 | 98.80 | 99.70 | 0.00 | - | 2 | 0 | 10.39% |
| SPX241115P05390000 | 2024-06-17 1:51PM EDT | 2024-11-15 | 112.40 | 112.90 | 114.00 | 0.00 | - | 3 | 0 | 10.92% |
| SPXW241129P05390000 | 2024-06-12 2:20PM EDT | 2024-11-29 | 126.60 | 118.60 | 119.50 | 0.00 | - | 14 | 0 | 10.83% |
| SPXW241231P05390000 | 2024-06-12 12:47PM EDT | 2024-12-31 | 138.73 | 131.70 | 132.80 | 0.00 | - | - | 0 | 10.77% |
© 2024 Yahoo. All rights reserved.