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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5395.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05395000 | 2024-06-17 3:55PM EDT | 2024-06-18 | 81.38 | 79.60 | 80.70 | 0.00 | - | 388 | 0 | 20.59% |
| SPXW240620C05395000 | 2024-06-17 4:12PM EDT | 2024-06-20 | 81.24 | 81.90 | 83.00 | 0.00 | - | 72 | 185 | 14.33% |
| SPX240621C05395000 | 2024-06-17 3:47PM EDT | 2024-06-21 | 90.30 | 82.80 | 88.30 | 0.00 | - | 31 | 579 | 16.14% |
| SPXW240624C05395000 | 2024-06-17 3:24PM EDT | 2024-06-24 | 101.49 | 87.50 | 88.80 | 0.00 | - | 4 | 0 | 12.44% |
| SPXW240625C05395000 | 2024-06-17 3:53PM EDT | 2024-06-25 | 93.95 | 87.20 | 94.00 | 0.00 | - | 14 | 0 | 13.81% |
| SPXW240626C05395000 | 2024-06-14 12:06PM EDT | 2024-06-26 | 54.20 | 91.00 | 94.80 | 0.00 | - | 6 | 0 | 13.32% |
| SPXW240627C05395000 | 2024-06-17 10:59AM EDT | 2024-06-27 | 65.20 | 93.40 | 97.20 | 0.00 | - | 6 | 0 | 13.47% |
| SPXW240628C05395000 | 2024-06-17 1:50PM EDT | 2024-06-28 | 102.29 | 99.00 | 100.30 | 0.00 | - | 10 | 0 | 13.84% |
| SPXW240701C05395000 | 2024-06-17 3:18PM EDT | 2024-07-01 | 114.44 | 101.30 | 105.10 | 0.00 | - | 6 | 0 | 13.60% |
| SPXW240702C05395000 | 2024-06-17 2:39PM EDT | 2024-07-02 | 115.35 | 103.60 | 107.40 | 0.00 | - | 1 | 0 | 13.74% |
| SPXW240703C05395000 | 2024-06-14 3:57PM EDT | 2024-07-03 | 75.23 | 105.70 | 110.20 | 0.00 | - | 1 | 0 | 14.00% |
| SPXW240705C05395000 | 2024-06-17 1:14PM EDT | 2024-07-05 | 102.92 | 111.80 | 113.10 | 0.00 | - | 4 | 0 | 13.88% |
| SPXW240708C05395000 | 2024-06-17 2:07PM EDT | 2024-07-08 | 123.40 | 112.20 | 117.00 | 0.00 | - | 3 | 0 | 13.68% |
| SPXW240709C05395000 | 2024-06-14 1:14PM EDT | 2024-07-09 | 83.60 | 114.80 | 119.50 | 0.00 | - | 2 | 8 | 13.88% |
| SPXW240710C05395000 | 2024-06-10 3:46PM EDT | 2024-07-10 | 55.10 | 116.30 | 121.00 | 0.00 | - | - | 0 | 13.87% |
| SPXW240712C05395000 | 2024-06-17 8:47AM EDT | 2024-07-12 | 94.30 | 124.00 | 128.60 | 0.00 | - | 8 | 0 | 14.76% |
| SPX240719C05395000 | 2024-06-14 3:44PM EDT | 2024-07-19 | 102.10 | 135.80 | 137.70 | 0.00 | - | 140 | 434 | 14.55% |
| SPXW240726C05395000 | 2024-06-14 12:10PM EDT | 2024-07-26 | 111.70 | 146.70 | 151.30 | 0.00 | - | 4 | 0 | 15.19% |
| SPXW240731C05395000 | 2024-06-18 12:45AM EDT | 2024-07-31 | 156.00 | 154.00 | 158.50 | +37.47 | +31.61% | 2 | 43 | 15.30% |
| SPXW240816C05395000 | 2024-06-17 3:25PM EDT | 2024-08-16 | 191.20 | 180.10 | 180.70 | 0.00 | - | 18 | 0 | 15.71% |
| SPXW240830C05395000 | 2024-06-17 12:49PM EDT | 2024-08-30 | 190.39 | 200.10 | 200.90 | 0.00 | - | 4 | 0 | 16.26% |
| SPX240920C05395000 | 2024-06-06 9:48AM EDT | 2024-09-20 | 156.30 | 226.60 | 227.70 | 0.00 | - | 30 | 0 | 16.81% |
| SPXW240930C05395000 | 2024-06-17 12:55PM EDT | 2024-09-30 | 227.07 | 237.60 | 238.60 | 0.00 | - | 2 | 0 | 16.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05395000 | 2024-06-18 6:30AM EDT | 2024-06-18 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 193 | 0 | 13.17% |
| SPXW240620P05395000 | 2024-06-18 5:54AM EDT | 2024-06-20 | 1.65 | 1.65 | 1.75 | -0.35 | -17.50% | 6 | 0 | 10.92% |
| SPXW240621P05395000 | 2024-06-18 2:35AM EDT | 2024-06-21 | 3.50 | 3.40 | 3.50 | -0.40 | -10.26% | 3 | 1,310 | 11.32% |
| SPXW240624P05395000 | 2024-06-18 4:51AM EDT | 2024-06-24 | 5.15 | 4.90 | 5.20 | -0.02 | -0.39% | 10 | 0 | 9.64% |
| SPXW240625P05395000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 5.80 | 6.30 | 6.60 | 0.00 | - | 58 | 75 | 9.77% |
| SPXW240626P05395000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 7.30 | 7.80 | 8.10 | 0.00 | - | 80 | 0 | 9.91% |
| SPXW240627P05395000 | 2024-06-18 5:26AM EDT | 2024-06-27 | 9.50 | 9.60 | 9.90 | -0.44 | -4.43% | 17 | 35 | 10.14% |
| SPXW240628P05395000 | 2024-06-17 4:03PM EDT | 2024-06-28 | 12.60 | 12.10 | 12.40 | 0.00 | - | 368 | 0 | 10.60% |
| SPXW240701P05395000 | 2024-06-17 4:05PM EDT | 2024-07-01 | 14.60 | 14.00 | 14.40 | 0.00 | - | 189 | 170 | 10.03% |
| SPXW240702P05395000 | 2024-06-17 9:38AM EDT | 2024-07-02 | 29.00 | 15.40 | 15.80 | 0.00 | - | 1 | 0 | 10.10% |
| SPXW240703P05395000 | 2024-06-17 4:01PM EDT | 2024-07-03 | 16.43 | 16.30 | 16.60 | 0.00 | - | 56 | 56 | 10.00% |
| SPXW240705P05395000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 19.21 | 18.90 | 19.20 | 0.00 | - | 83 | 117 | 10.10% |
| SPXW240710P05395000 | 2024-06-17 1:37PM EDT | 2024-07-10 | 22.48 | 23.40 | 23.90 | 0.00 | - | 2 | 0 | 9.98% |
| SPXW240712P05395000 | 2024-06-17 2:44PM EDT | 2024-07-12 | 25.27 | 27.50 | 27.90 | 0.00 | - | 43 | 0 | 10.39% |
| SPXW240719P05395000 | 2024-06-17 12:24PM EDT | 2024-07-19 | 39.45 | 33.10 | 33.50 | 0.00 | - | 31 | 85 | 10.18% |
| SPXW240726P05395000 | 2024-06-17 3:47PM EDT | 2024-07-26 | 37.37 | 38.70 | 39.20 | 0.00 | - | 38 | 0 | 10.11% |
| SPXW240731P05395000 | 2024-06-17 1:50PM EDT | 2024-07-31 | 42.80 | 43.70 | 44.20 | 0.00 | - | 27 | 42 | 10.24% |
| SPX240816P05395000 | 2024-06-17 9:55AM EDT | 2024-08-16 | 72.14 | 55.50 | 56.20 | 0.00 | - | 2 | 0 | 10.24% |
| SPXW240830P05395000 | 2024-06-17 10:01AM EDT | 2024-08-30 | 80.47 | 65.10 | 65.70 | 0.00 | - | 2 | 18 | 10.25% |
| SPX240920P05395000 | 2024-06-05 9:47AM EDT | 2024-09-20 | 139.70 | 78.00 | 78.50 | 0.00 | - | 6 | 0 | 10.25% |
| SPXW240930P05395000 | 2024-06-03 10:06AM EDT | 2024-09-30 | 152.12 | 83.40 | 84.00 | 0.00 | - | 1 | 22 | 10.25% |
| SPXW241031P05395000 | 2024-06-12 10:35AM EDT | 2024-10-31 | 106.44 | 100.30 | 101.20 | 0.00 | - | - | 2 | 10.34% |
© 2024 Yahoo. All rights reserved.