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
65,406.77 -556.01 (-0.84%) CMC Crypto 200
1,360.65 -28.75 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5405.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05405000 | 2024-06-17 4:13PM EDT | 2024-06-18 | 69.30 | 70.70 | 71.80 | 0.00 | - | 302 | 0 | 20.64% |
| SPXW240620C05405000 | 2024-06-17 2:10PM EDT | 2024-06-20 | 87.42 | 73.20 | 74.20 | 0.00 | - | 93 | 0 | 14.07% |
| SPX240621C05405000 | 2024-06-17 4:02PM EDT | 2024-06-21 | 80.47 | 74.60 | 80.00 | 0.00 | - | 319 | 0 | 15.88% |
| SPXW240624C05405000 | 2024-06-17 2:03PM EDT | 2024-06-24 | 89.65 | 79.70 | 81.20 | 0.00 | - | 22 | 0 | 12.53% |
| SPXW240625C05405000 | 2024-06-17 3:45PM EDT | 2024-06-25 | 90.23 | 79.90 | 85.40 | 0.00 | - | 19 | 0 | 13.36% |
| SPXW240626C05405000 | 2024-06-17 12:47PM EDT | 2024-06-26 | 75.41 | 83.30 | 87.00 | 0.00 | - | 5 | 38 | 13.17% |
| SPXW240627C05405000 | 2024-06-14 2:17PM EDT | 2024-06-27 | 51.10 | 87.20 | 88.50 | 0.00 | - | 5 | 95 | 12.99% |
| SPXW240628C05405000 | 2024-06-17 4:04PM EDT | 2024-06-28 | 89.96 | 92.00 | 93.20 | 0.00 | - | 24 | 0 | 13.84% |
| SPXW240701C05405000 | 2024-06-17 2:52PM EDT | 2024-07-01 | 102.33 | 95.50 | 96.80 | 0.00 | - | 10 | 0 | 13.23% |
| SPXW240702C05405000 | 2024-06-14 10:49AM EDT | 2024-07-02 | 57.80 | 96.20 | 99.90 | 0.00 | - | 6 | 0 | 13.56% |
| SPXW240703C05405000 | 2024-06-17 12:25PM EDT | 2024-07-03 | 83.49 | 98.80 | 102.30 | 0.00 | - | 2 | 0 | 13.72% |
| SPXW240705C05405000 | 2024-06-17 12:02PM EDT | 2024-07-05 | 81.50 | 104.60 | 105.80 | 0.00 | - | 7 | 0 | 13.73% |
| SPXW240708C05405000 | 2024-06-17 11:04AM EDT | 2024-07-08 | 80.57 | 105.60 | 109.30 | 0.00 | - | 2 | 0 | 13.44% |
| SPXW240709C05405000 | 2024-06-14 11:32AM EDT | 2024-07-09 | 74.79 | 107.80 | 112.30 | 0.00 | - | 2 | 8 | 13.73% |
| SPXW240710C05405000 | 2024-06-14 3:31PM EDT | 2024-07-10 | 78.60 | 109.20 | 113.80 | 0.00 | - | 38 | 0 | 13.73% |
| SPXW240712C05405000 | 2024-06-17 10:44AM EDT | 2024-07-12 | 88.70 | 117.20 | 121.70 | 0.00 | - | 1 | 14 | 14.64% |
| SPXW240717C05405000 | 2024-06-14 7:26AM EDT | 2024-07-17 | 81.00 | 122.90 | 127.30 | 0.00 | - | - | 0 | 14.31% |
| SPX240719C05405000 | 2024-06-17 12:57PM EDT | 2024-07-19 | 118.90 | 128.90 | 130.70 | 0.00 | - | 5 | 0 | 14.41% |
| SPXW240726C05405000 | 2024-06-14 2:23PM EDT | 2024-07-26 | 108.80 | 140.10 | 144.50 | 0.00 | - | - | 0 | 15.07% |
| SPXW240731C05405000 | 2024-06-17 12:34PM EDT | 2024-07-31 | 135.73 | 147.30 | 151.80 | 0.00 | - | 5 | 49 | 15.19% |
| SPXW240816C05405000 | 2024-06-17 3:22PM EDT | 2024-08-16 | 181.70 | 173.60 | 174.20 | 0.00 | - | 16 | 0 | 15.61% |
| SPXW240830C05405000 | 2024-06-12 10:45AM EDT | 2024-08-30 | 168.67 | 193.70 | 194.60 | 0.00 | - | 1 | 0 | 16.18% |
| SPX240920C05405000 | 2024-06-05 11:02AM EDT | 2024-09-20 | 128.20 | 220.20 | 221.20 | 0.00 | - | 20 | 0 | 16.72% |
| SPXW240930C05405000 | 2024-06-12 2:36PM EDT | 2024-09-30 | 194.14 | 231.30 | 232.20 | 0.00 | - | 4 | 0 | 16.86% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05405000 | 2024-06-18 6:48AM EDT | 2024-06-18 | 0.35 | 0.35 | 0.40 | -0.17 | -32.69% | 46 | 0 | 12.64% |
| SPXW240620P05405000 | 2024-06-17 11:28PM EDT | 2024-06-20 | 2.20 | 2.10 | 2.20 | -0.37 | -14.40% | 8 | 0 | 10.42% |
| SPXW240621P05405000 | 2024-06-18 4:32AM EDT | 2024-06-21 | 4.80 | 4.10 | 4.30 | +0.29 | +6.43% | 13 | 0 | 10.93% |
| SPXW240624P05405000 | 2024-06-17 4:06PM EDT | 2024-06-24 | 6.60 | 5.80 | 6.00 | 0.00 | - | 274 | 0 | 9.23% |
| SPXW240625P05405000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 6.70 | 7.40 | 7.70 | 0.00 | - | 35 | 0 | 9.46% |
| SPXW240626P05405000 | 2024-06-17 2:55PM EDT | 2024-06-26 | 8.90 | 9.00 | 9.30 | 0.00 | - | 984 | 1,656 | 9.60% |
| SPXW240627P05405000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 11.23 | 10.90 | 11.10 | 0.00 | - | 16 | 0 | 9.80% |
| SPXW240628P05405000 | 2024-06-18 6:30AM EDT | 2024-06-28 | 13.16 | 13.50 | 13.80 | -0.44 | -3.24% | 1 | 0 | 10.28% |
| SPXW240701P05405000 | 2024-06-17 2:22PM EDT | 2024-07-01 | 14.38 | 15.50 | 15.80 | 0.00 | - | 28 | 0 | 9.71% |
| SPXW240702P05405000 | 2024-06-17 9:41AM EDT | 2024-07-02 | 32.76 | 17.10 | 17.40 | 0.00 | - | 3 | 0 | 9.83% |
| SPXW240703P05405000 | 2024-06-17 9:33AM EDT | 2024-07-03 | 34.60 | 17.80 | 18.20 | 0.00 | - | 3 | 21 | 9.73% |
| SPXW240705P05405000 | 2024-06-17 3:46PM EDT | 2024-07-05 | 19.38 | 20.50 | 20.90 | 0.00 | - | 149 | 77 | 9.84% |
| SPXW240708P05405000 | 2024-06-17 2:26PM EDT | 2024-07-08 | 20.23 | 22.10 | 22.60 | 0.00 | - | 3 | 0 | 9.49% |
| SPXW240709P05405000 | 2024-06-13 10:53AM EDT | 2024-07-09 | 41.86 | 23.70 | 24.20 | 0.00 | - | 1 | 0 | 9.62% |
| SPXW240710P05405000 | 2024-06-17 2:23PM EDT | 2024-07-10 | 23.53 | 25.20 | 25.60 | 0.00 | - | 25 | 0 | 9.71% |
| SPXW240712P05405000 | 2024-06-17 2:40PM EDT | 2024-07-12 | 27.35 | 29.40 | 29.80 | 0.00 | - | 54 | 0 | 10.15% |
| SPXW240717P05405000 | 2024-06-17 11:26AM EDT | 2024-07-17 | 42.52 | 33.00 | 33.50 | 0.00 | - | 2 | 0 | 9.92% |
| SPX240719P05405000 | 2024-06-17 12:34PM EDT | 2024-07-19 | 38.60 | 34.30 | 34.90 | 0.00 | - | 45 | 0 | 9.85% |
| SPXW240726P05405000 | 2024-06-17 9:51AM EDT | 2024-07-26 | 57.20 | 40.80 | 41.40 | 0.00 | - | 1 | 0 | 9.92% |
| SPXW240731P05405000 | 2024-06-17 2:35PM EDT | 2024-07-31 | 43.22 | 45.80 | 46.30 | 0.00 | - | 13 | 49 | 10.03% |
| SPX240816P05405000 | 2024-06-17 12:27PM EDT | 2024-08-16 | 63.32 | 57.90 | 58.50 | 0.00 | - | 2 | 0 | 10.06% |
| SPXW240830P05405000 | 2024-06-17 9:59AM EDT | 2024-08-30 | 83.51 | 67.40 | 68.00 | 0.00 | - | 10 | 0 | 10.07% |
| SPX240920P05405000 | 2024-06-13 12:30PM EDT | 2024-09-20 | 102.28 | 80.40 | 80.90 | 0.00 | - | 1 | 11 | 10.10% |
| SPXW240930P05405000 | 2024-06-04 1:25PM EDT | 2024-09-30 | 167.40 | 85.60 | 86.40 | 0.00 | - | 7 | 0 | 10.09% |
| SPXW241031P05405000 | 2024-06-13 12:29PM EDT | 2024-10-31 | 122.93 | 102.50 | 103.50 | 0.00 | - | 2 | 0 | 10.19% |
© 2024 Yahoo. All rights reserved.