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:5420.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05420000 | 2024-06-18 4:20AM EDT | 2024-06-18 | 53.85 | 56.10 | 57.20 | -0.22 | -0.41% | 1 | 0 | 17.98% |
| SPXW240620C05420000 | 2024-06-17 3:47PM EDT | 2024-06-20 | 64.60 | 59.40 | 60.30 | 0.00 | - | 280 | 0 | 12.81% |
| SPX240621C05420000 | 2024-06-17 3:22PM EDT | 2024-06-21 | 74.44 | 60.80 | 66.30 | 0.00 | - | 892 | 0 | 14.55% |
| SPXW240624C05420000 | 2024-06-17 4:11PM EDT | 2024-06-24 | 65.83 | 66.80 | 68.10 | 0.00 | - | 94 | 0 | 11.72% |
| SPXW240625C05420000 | 2024-06-17 3:45PM EDT | 2024-06-25 | 77.28 | 69.30 | 70.70 | 0.00 | - | 13 | 0 | 11.92% |
| SPXW240626C05420000 | 2024-06-18 2:39AM EDT | 2024-06-26 | 74.35 | 72.40 | 73.50 | +13.75 | +22.69% | 1 | 0 | 12.18% |
| SPXW240627C05420000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 76.55 | 74.90 | 76.10 | 0.00 | - | 44 | 0 | 12.37% |
| SPXW240628C05420000 | 2024-06-17 4:05PM EDT | 2024-06-28 | 77.98 | 80.20 | 81.20 | 0.00 | - | 233 | 0 | 13.29% |
| SPXW240701C05420000 | 2024-06-17 1:33PM EDT | 2024-07-01 | 81.50 | 83.30 | 84.60 | 0.00 | - | 9 | 303 | 12.65% |
| SPXW240702C05420000 | 2024-06-17 10:12AM EDT | 2024-07-02 | 57.00 | 85.70 | 87.10 | 0.00 | - | 6 | 0 | 12.83% |
| SPXW240703C05420000 | 2024-06-17 11:07AM EDT | 2024-07-03 | 64.75 | 87.10 | 90.70 | 0.00 | - | 1 | 0 | 13.27% |
| SPXW240705C05420000 | 2024-06-17 2:13PM EDT | 2024-07-05 | 101.30 | 93.20 | 94.20 | 0.00 | - | 158 | 0 | 13.28% |
| SPXW240708C05420000 | 2024-06-17 2:14PM EDT | 2024-07-08 | 101.44 | 95.40 | 96.70 | 0.00 | - | 8 | 174 | 12.80% |
| SPXW240709C05420000 | 2024-06-14 1:06PM EDT | 2024-07-09 | 65.40 | 96.70 | 100.30 | 0.00 | - | 22 | 23 | 13.21% |
| SPXW240710C05420000 | 2024-06-17 12:28PM EDT | 2024-07-10 | 86.30 | 98.40 | 101.90 | 0.00 | - | 7 | 0 | 13.23% |
| SPXW240711C05420000 | 2024-06-17 10:59AM EDT | 2024-07-11 | 76.65 | 104.10 | 104.80 | 0.00 | - | 1 | 0 | 13.49% |
| SPXW240712C05420000 | 2024-06-17 3:57PM EDT | 2024-07-12 | 108.68 | 107.90 | 108.50 | 0.00 | - | 40 | 0 | 13.90% |
| SPXW240715C05420000 | 2024-06-17 3:54PM EDT | 2024-07-15 | 110.80 | 109.40 | 110.10 | 0.00 | - | 6 | 0 | 13.41% |
| SPXW240716C05420000 | 2024-06-14 2:56PM EDT | 2024-07-16 | 80.15 | 111.40 | 112.20 | 0.00 | - | 1 | 0 | 13.53% |
| SPXW240718C05420000 | 2024-06-17 3:11PM EDT | 2024-07-18 | 124.65 | 115.50 | 116.20 | 0.00 | - | 3 | 0 | 13.74% |
| SPX240719C05420000 | 2024-06-17 2:46PM EDT | 2024-07-19 | 123.84 | 117.60 | 119.50 | 0.00 | - | 37 | 0 | 14.05% |
| SPXW240722C05420000 | 2024-06-17 10:02AM EDT | 2024-07-22 | 88.60 | 120.80 | 121.60 | 0.00 | - | 1 | 0 | 13.75% |
| SPXW240723C05420000 | 2024-06-14 11:42AM EDT | 2024-07-23 | 85.59 | 123.00 | 123.80 | 0.00 | - | - | 64 | 13.89% |
| SPXW240726C05420000 | 2024-06-18 5:16AM EDT | 2024-07-26 | 133.00 | 130.80 | 131.40 | -6.70 | -4.80% | 4 | 23 | 14.44% |
| SPXW240731C05420000 | 2024-06-18 5:51AM EDT | 2024-07-31 | 140.20 | 138.30 | 139.00 | -2.80 | -1.96% | 20 | 134 | 14.62% |
| SPXW240809C05420000 | 2024-06-12 4:00PM EDT | 2024-08-09 | 115.79 | 153.80 | 154.60 | 0.00 | - | - | 1 | 15.24% |
| SPXW240816C05420000 | 2024-06-17 3:23PM EDT | 2024-08-16 | 171.42 | 162.80 | 163.50 | 0.00 | - | 14 | 0 | 15.35% |
| SPXW240830C05420000 | 2024-06-14 10:57AM EDT | 2024-08-30 | 143.76 | 182.90 | 183.70 | 0.00 | - | 39 | 0 | 15.91% |
| SPXW240920C05420000 | 2024-06-13 3:51PM EDT | 2024-09-20 | 177.03 | 210.30 | 210.80 | 0.00 | - | 2 | 0 | 16.50% |
| SPXW240930C05420000 | 2024-06-14 1:42PM EDT | 2024-09-30 | 183.65 | 220.30 | 221.20 | 0.00 | - | 4 | 0 | 16.60% |
| SPXW241018C05420000 | 2024-06-11 9:46AM EDT | 2024-10-18 | 158.70 | 245.20 | 246.20 | 0.00 | - | 30 | 0 | 17.33% |
| SPXW241031C05420000 | 2024-06-17 2:43PM EDT | 2024-10-31 | 265.60 | 259.60 | 260.80 | 0.00 | - | 2 | 112 | 17.58% |
| SPX241115C05420000 | 2024-06-11 10:06AM EDT | 2024-11-15 | 196.34 | 283.20 | 286.20 | 0.00 | - | 4 | 0 | 18.51% |
| SPXW241129C05420000 | 2024-06-05 2:35PM EDT | 2024-11-29 | 217.80 | 298.50 | 299.90 | 0.00 | - | - | 0 | 18.65% |
| SPXW241231C05420000 | 2024-06-17 1:02PM EDT | 2024-12-31 | 320.50 | 331.00 | 332.80 | 0.00 | - | 6 | 0 | 19.14% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05420000 | 2024-06-18 6:47AM EDT | 2024-06-18 | 0.80 | 0.80 | 0.85 | -0.15 | -15.79% | 868 | 0 | 11.91% |
| SPXW240620P05420000 | 2024-06-18 3:50AM EDT | 2024-06-20 | 3.50 | 3.20 | 3.40 | -0.30 | -7.89% | 5 | 0 | 9.87% |
| SPX240621P05420000 | 2024-06-18 5:15AM EDT | 2024-06-21 | 4.40 | 4.40 | 4.60 | -0.78 | -15.06% | 39 | 0 | 9.46% |
| SPXW240624P05420000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 8.20 | 7.80 | 8.00 | 0.00 | - | 540 | 0 | 8.82% |
| SPXW240625P05420000 | 2024-06-17 4:02PM EDT | 2024-06-25 | 10.42 | 9.60 | 9.90 | 0.00 | - | 57 | 185 | 9.04% |
| SPXW240626P05420000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 10.70 | 11.60 | 11.80 | 0.00 | - | 140 | 0 | 9.24% |
| SPXW240627P05420000 | 2024-06-17 9:59PM EDT | 2024-06-27 | 14.78 | 13.50 | 13.70 | +2.23 | +17.77% | 1 | 182 | 9.42% |
| SPXW240628P05420000 | 2024-06-18 4:44AM EDT | 2024-06-28 | 17.16 | 16.50 | 16.70 | -0.24 | -1.38% | 1 | 0 | 9.93% |
| SPXW240701P05420000 | 2024-06-17 4:06PM EDT | 2024-07-01 | 19.50 | 18.60 | 18.90 | 0.00 | - | 6 | 0 | 9.40% |
| SPXW240702P05420000 | 2024-06-17 3:35PM EDT | 2024-07-02 | 18.34 | 20.10 | 20.50 | 0.00 | - | 36 | 0 | 9.50% |
| SPXW240703P05420000 | 2024-06-17 3:45PM EDT | 2024-07-03 | 19.68 | 20.90 | 21.30 | 0.00 | - | 1 | 0 | 9.40% |
| SPXW240705P05420000 | 2024-06-17 3:59PM EDT | 2024-07-05 | 24.55 | 23.80 | 24.10 | 0.00 | - | 57 | 0 | 9.51% |
| SPXW240708P05420000 | 2024-06-17 3:44PM EDT | 2024-07-08 | 23.97 | 25.40 | 25.90 | 0.00 | - | 19 | 0 | 9.19% |
| SPXW240709P05420000 | 2024-06-17 3:50PM EDT | 2024-07-09 | 26.90 | 27.10 | 27.50 | 0.00 | - | 2 | 0 | 9.31% |
| SPXW240710P05420000 | 2024-06-17 3:35PM EDT | 2024-07-10 | 26.82 | 28.60 | 29.00 | 0.00 | - | 28 | 89 | 9.40% |
| SPXW240711P05420000 | 2024-06-17 3:34PM EDT | 2024-07-11 | 29.82 | 31.90 | 32.40 | 0.00 | - | 1 | 0 | 9.87% |
| SPXW240712P05420000 | 2024-06-17 3:45PM EDT | 2024-07-12 | 31.33 | 33.00 | 33.40 | 0.00 | - | 77 | 0 | 9.86% |
| SPXW240715P05420000 | 2024-06-17 3:46PM EDT | 2024-07-15 | 33.14 | 34.30 | 34.90 | 0.00 | - | 85 | 0 | 9.58% |
| SPXW240716P05420000 | 2024-06-18 4:44AM EDT | 2024-07-16 | 36.50 | 35.50 | 36.00 | +2.63 | +7.76% | 21 | 0 | 9.61% |
| SPXW240717P05420000 | 2024-06-17 3:36PM EDT | 2024-07-17 | 34.63 | 36.70 | 37.20 | 0.00 | - | 1 | 0 | 9.65% |
| SPXW240718P05420000 | 2024-06-17 3:44PM EDT | 2024-07-18 | 36.08 | 37.80 | 38.30 | 0.00 | - | 5 | 0 | 9.68% |
| SPX240719P05420000 | 2024-06-17 3:45PM EDT | 2024-07-19 | 36.35 | 37.90 | 38.60 | 0.00 | - | 18 | 0 | 9.58% |
| SPXW240722P05420000 | 2024-06-17 3:50PM EDT | 2024-07-22 | 39.62 | 39.90 | 40.50 | 0.00 | - | 4 | 0 | 9.46% |
| SPXW240726P05420000 | 2024-06-17 3:50PM EDT | 2024-07-26 | 45.03 | 44.50 | 45.00 | 0.00 | - | 16 | 0 | 9.63% |
| SPXW240731P05420000 | 2024-06-17 3:48PM EDT | 2024-07-31 | 48.89 | 49.60 | 50.00 | 0.00 | - | 4 | 0 | 9.76% |
| SPXW240802P05420000 | 2024-06-17 4:07PM EDT | 2024-08-02 | 53.16 | 52.10 | 52.60 | 0.00 | - | 2 | 0 | 9.89% |
| SPXW240809P05420000 | 2024-06-17 3:42PM EDT | 2024-08-09 | 53.78 | 56.70 | 57.30 | 0.00 | - | 1 | 0 | 9.81% |
| SPXW240816P05420000 | 2024-06-17 3:47PM EDT | 2024-08-16 | 60.93 | 62.30 | 62.80 | 0.00 | - | 3 | 0 | 9.86% |
| SPXW240830P05420000 | 2024-06-14 1:12PM EDT | 2024-08-30 | 87.03 | 71.30 | 71.90 | 0.00 | - | 1 | 0 | 9.84% |
| SPX240920P05420000 | 2024-06-17 2:35PM EDT | 2024-09-20 | 81.57 | 84.30 | 84.90 | 0.00 | - | 30 | 0 | 9.88% |
| SPXW240930P05420000 | 2024-06-17 12:31PM EDT | 2024-09-30 | 94.30 | 89.50 | 90.20 | 0.00 | - | 1 | 0 | 9.86% |
| SPXW241018P05420000 | 2024-06-14 10:32AM EDT | 2024-10-18 | 123.29 | 100.30 | 101.10 | 0.00 | - | - | 0 | 9.99% |
| SPXW241031P05420000 | 2024-06-14 9:45AM EDT | 2024-10-31 | 122.98 | 106.50 | 107.40 | 0.00 | - | 2 | 0 | 9.98% |
| SPX241115P05420000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 125.80 | 120.70 | 121.80 | 0.00 | - | 2 | 3 | 10.52% |
| SPXW241231P05420000 | 2024-06-14 1:30PM EDT | 2024-12-31 | 154.23 | 139.60 | 140.70 | 0.00 | - | 2 | 0 | 10.41% |
© 2024 Yahoo. All rights reserved.