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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5415.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05415000 | 2024-06-18 6:36AM EDT | 2024-06-18 | 63.33 | 60.20 | 61.10 | +3.73 | +6.26% | 1 | 313 | 17.29% |
| SPXW240620C05415000 | 2024-06-17 4:14PM EDT | 2024-06-20 | 62.70 | 62.60 | 63.60 | 0.00 | - | 64 | 98 | 12.22% |
| SPX240621C05415000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 66.59 | 63.90 | 69.40 | 0.00 | - | 127 | 2,512 | 14.19% |
| SPXW240624C05415000 | 2024-06-17 2:26PM EDT | 2024-06-24 | 80.59 | 70.00 | 71.20 | 0.00 | - | 67 | 200 | 11.49% |
| SPXW240625C05415000 | 2024-06-17 2:50PM EDT | 2024-06-25 | 81.91 | 69.60 | 76.50 | 0.00 | - | 2 | 32 | 12.74% |
| SPXW240626C05415000 | 2024-06-17 12:07PM EDT | 2024-06-26 | 53.85 | 73.90 | 76.30 | 0.00 | - | 11 | 88 | 11.94% |
| SPXW240627C05415000 | 2024-06-17 3:32PM EDT | 2024-06-27 | 90.28 | 76.70 | 80.50 | 0.00 | - | 29 | 56 | 12.68% |
| SPXW240628C05415000 | 2024-06-17 2:36PM EDT | 2024-06-28 | 93.12 | 83.10 | 84.00 | 0.00 | - | 51 | 480 | 13.13% |
| SPXW240701C05415000 | 2024-06-17 4:14PM EDT | 2024-07-01 | 86.72 | 86.40 | 87.70 | 0.00 | - | 12 | 87 | 12.61% |
| SPXW240702C05415000 | 2024-06-17 3:32PM EDT | 2024-07-02 | 100.48 | 87.50 | 91.10 | 0.00 | - | 30 | 62 | 13.02% |
| SPXW240703C05415000 | 2024-06-17 12:25PM EDT | 2024-07-03 | 76.21 | 89.80 | 93.70 | 0.00 | - | 5 | 14 | 13.23% |
| SPXW240705C05415000 | 2024-06-17 11:47AM EDT | 2024-07-05 | 75.02 | 95.80 | 97.00 | 0.00 | - | 11 | 214 | 13.20% |
| SPXW240708C05415000 | 2024-06-14 3:59PM EDT | 2024-07-08 | 72.67 | 97.10 | 100.70 | 0.00 | - | 25 | 43 | 12.98% |
| SPXW240709C05415000 | 2024-06-14 3:45PM EDT | 2024-07-09 | 69.00 | 99.60 | 103.50 | 0.00 | - | 4 | 10 | 13.24% |
| SPXW240710C05415000 | 2024-06-17 10:12AM EDT | 2024-07-10 | 73.30 | 100.60 | 105.50 | 0.00 | - | 11 | 33 | 13.33% |
| SPXW240712C05415000 | 2024-06-17 2:55PM EDT | 2024-07-12 | 116.70 | 110.40 | 111.40 | 0.00 | - | 2 | 73 | 13.88% |
| SPXW240717C05415000 | 2024-06-17 3:48PM EDT | 2024-07-17 | 120.98 | 116.50 | 117.10 | 0.00 | - | 1 | 16 | 13.62% |
| SPXW240719C05415000 | 2024-06-17 4:09PM EDT | 2024-07-19 | 121.50 | 121.80 | 122.30 | 0.00 | - | 75 | 95 | 14.02% |
| SPXW240726C05415000 | 2024-06-18 5:19AM EDT | 2024-07-26 | 136.30 | 133.40 | 134.10 | +30.30 | +28.58% | 6 | 25 | 14.41% |
| SPXW240731C05415000 | 2024-06-18 5:12AM EDT | 2024-07-31 | 143.60 | 141.00 | 141.60 | -5.70 | -3.82% | 24 | 104 | 14.59% |
| SPX240816C05415000 | 2024-06-17 11:06AM EDT | 2024-08-16 | 140.76 | 164.00 | 165.90 | 0.00 | - | 1 | 0 | 15.30% |
| SPXW240830C05415000 | 2024-06-17 12:22PM EDT | 2024-08-30 | 165.62 | 184.80 | 185.60 | 0.00 | - | 1 | 41 | 15.82% |
| SPX240920C05415000 | 2024-06-14 9:56AM EDT | 2024-09-20 | 171.81 | 211.80 | 212.90 | 0.00 | - | 1 | 0 | 16.45% |
| SPXW240930C05415000 | 2024-06-13 2:05PM EDT | 2024-09-30 | 180.60 | 222.80 | 223.80 | 0.00 | - | 143 | 170 | 16.59% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05415000 | 2024-06-18 7:10AM EDT | 2024-06-18 | 0.65 | 0.60 | 0.70 | -0.12 | -15.58% | 518 | 1,663 | 12.29% |
| SPXW240620P05415000 | 2024-06-18 3:17AM EDT | 2024-06-20 | 3.20 | 2.85 | 2.95 | -0.10 | -3.03% | 2 | 333 | 10.07% |
| SPXW240621P05415000 | 2024-06-18 4:36AM EDT | 2024-06-21 | 6.10 | 5.30 | 5.50 | +0.20 | +3.39% | 3 | 756 | 10.68% |
| SPXW240624P05415000 | 2024-06-18 6:30AM EDT | 2024-06-24 | 6.80 | 7.20 | 7.50 | -1.10 | -13.92% | 21 | 364 | 9.07% |
| SPXW240625P05415000 | 2024-06-17 4:01PM EDT | 2024-06-25 | 9.30 | 9.10 | 9.40 | 0.00 | - | 29 | 32 | 9.31% |
| SPXW240626P05415000 | 2024-06-17 2:12PM EDT | 2024-06-26 | 9.54 | 10.80 | 11.10 | 0.00 | - | 93 | 120 | 9.44% |
| SPXW240627P05415000 | 2024-06-17 2:34PM EDT | 2024-06-27 | 10.94 | 12.80 | 13.10 | 0.00 | - | 16 | 70 | 9.66% |
| SPXW240628P05415000 | 2024-06-17 3:55PM EDT | 2024-06-28 | 15.70 | 15.60 | 15.90 | 0.00 | - | 1,543 | 1,688 | 10.12% |
| SPXW240701P05415000 | 2024-06-17 4:13PM EDT | 2024-07-01 | 18.30 | 17.80 | 18.10 | 0.00 | - | 33 | 111 | 9.59% |
| SPXW240702P05415000 | 2024-06-17 2:34PM EDT | 2024-07-02 | 16.83 | 19.40 | 19.70 | 0.00 | - | 6 | 29 | 9.69% |
| SPXW240703P05415000 | 2024-06-17 3:29PM EDT | 2024-07-03 | 17.47 | 20.30 | 20.60 | 0.00 | - | 6 | 64 | 9.61% |
| SPXW240705P05415000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 23.40 | 22.90 | 23.30 | 0.00 | - | 51 | 98 | 9.70% |
| SPXW240708P05415000 | 2024-06-17 3:58PM EDT | 2024-07-08 | 24.50 | 24.60 | 25.00 | 0.00 | - | 19 | 9 | 9.35% |
| SPXW240709P05415000 | 2024-06-14 12:45PM EDT | 2024-07-09 | 43.40 | 26.30 | 26.70 | 0.00 | - | - | 4 | 9.49% |
| SPXW240710P05415000 | 2024-06-17 2:23PM EDT | 2024-07-10 | 25.68 | 27.80 | 28.30 | 0.00 | - | 62 | 0 | 9.60% |
| SPXW240712P05415000 | 2024-06-17 3:45PM EDT | 2024-07-12 | 30.20 | 32.20 | 32.60 | 0.00 | - | 89 | 0 | 10.04% |
| SPXW240717P05415000 | 2024-06-17 1:37PM EDT | 2024-07-17 | 34.70 | 35.90 | 36.40 | 0.00 | - | 3 | 3 | 9.82% |
| SPXW240719P05415000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 37.30 | 37.80 | 38.10 | 0.00 | - | 92 | 145 | 9.80% |
| SPXW240726P05415000 | 2024-06-17 9:50AM EDT | 2024-07-26 | 61.50 | 43.80 | 44.30 | 0.00 | - | 1 | 0 | 9.80% |
| SPXW240731P05415000 | 2024-06-17 3:46PM EDT | 2024-07-31 | 46.76 | 48.80 | 49.30 | 0.00 | - | 1 | 41 | 9.93% |
| SPXW240816P05415000 | 2024-06-17 1:08PM EDT | 2024-08-16 | 64.68 | 61.40 | 61.90 | 0.00 | - | 6 | 0 | 9.99% |
| SPXW240830P05415000 | 2024-06-17 10:01AM EDT | 2024-08-30 | 86.57 | 70.30 | 71.00 | 0.00 | - | 2 | 31 | 9.96% |
| SPX240920P05415000 | 2024-06-17 12:13PM EDT | 2024-09-20 | 91.40 | 83.30 | 83.80 | 0.00 | - | 44 | 0 | 9.98% |
| SPXW240930P05415000 | 2024-05-21 11:48AM EDT | 2024-09-30 | 153.10 | 88.40 | 89.20 | 0.00 | - | - | 0 | 9.96% |
| SPXW241031P05415000 | 2024-06-13 11:30AM EDT | 2024-10-31 | 120.09 | 105.50 | 106.50 | 0.00 | - | 1 | 1 | 10.09% |
© 2024 Yahoo. All rights reserved.