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:5425.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05425000 | 2024-06-18 3:32AM EDT | 2024-06-18 | 52.62 | 50.40 | 51.30 | +3.14 | +6.35% | 11 | 931 | 15.47% |
| SPXW240620C05425000 | 2024-06-18 4:43AM EDT | 2024-06-20 | 52.27 | 54.00 | 54.90 | -1.53 | -2.84% | 1 | 916 | 11.79% |
| SPX240621C05425000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 57.66 | 55.40 | 60.90 | 0.00 | - | 593 | 12,591 | 13.62% |
| SPXW240624C05425000 | 2024-06-17 3:41PM EDT | 2024-06-24 | 73.05 | 61.70 | 62.70 | 0.00 | - | 239 | 1,067 | 11.01% |
| SPXW240625C05425000 | 2024-06-17 1:27PM EDT | 2024-06-25 | 61.72 | 64.40 | 65.80 | 0.00 | - | 71 | 249 | 11.42% |
| SPXW240626C05425000 | 2024-06-17 3:41PM EDT | 2024-06-26 | 78.35 | 67.30 | 68.50 | 0.00 | - | 60 | 691 | 11.66% |
| SPXW240627C05425000 | 2024-06-17 3:54PM EDT | 2024-06-27 | 72.74 | 70.10 | 71.30 | 0.00 | - | 257 | 271 | 11.93% |
| SPXW240628C05425000 | 2024-06-17 11:15PM EDT | 2024-06-28 | 77.20 | 75.20 | 76.10 | -0.31 | -0.40% | 4 | 4,729 | 12.77% |
| SPXW240701C05425000 | 2024-06-17 3:56PM EDT | 2024-07-01 | 81.20 | 78.70 | 80.00 | 0.00 | - | 118 | 604 | 12.30% |
| SPXW240702C05425000 | 2024-06-17 1:36PM EDT | 2024-07-02 | 82.60 | 81.00 | 82.50 | 0.00 | - | 7 | 930 | 12.49% |
| SPXW240703C05425000 | 2024-06-17 12:25PM EDT | 2024-07-03 | 69.10 | 82.10 | 86.00 | 0.00 | - | 8 | 47 | 12.91% |
| SPXW240705C05425000 | 2024-06-17 3:31PM EDT | 2024-07-05 | 99.35 | 88.30 | 89.30 | 0.00 | - | 11 | 1,323 | 12.89% |
| SPXW240708C05425000 | 2024-06-17 12:39PM EDT | 2024-07-08 | 79.81 | 90.80 | 92.00 | 0.00 | - | 2 | 589 | 12.47% |
| SPXW240709C05425000 | 2024-06-14 3:46PM EDT | 2024-07-09 | 62.70 | 92.10 | 95.80 | 0.00 | - | 8 | 37 | 12.93% |
| SPXW240710C05425000 | 2024-06-17 2:45PM EDT | 2024-07-10 | 102.15 | 95.30 | 95.90 | 0.00 | - | 1 | 533 | 12.66% |
| SPXW240711C05425000 | 2024-06-13 12:26PM EDT | 2024-07-11 | 61.00 | 99.40 | 100.00 | 0.00 | - | 2 | 19 | 13.16% |
| SPXW240712C05425000 | 2024-06-17 3:31PM EDT | 2024-07-12 | 113.77 | 103.30 | 103.90 | 0.00 | - | 31 | 122 | 13.60% |
| SPXW240715C05425000 | 2024-06-17 12:08PM EDT | 2024-07-15 | 84.52 | 105.10 | 105.80 | 0.00 | - | 1 | 47 | 13.18% |
| SPXW240716C05425000 | 2024-06-17 1:21PM EDT | 2024-07-16 | 103.75 | 106.90 | 107.60 | 0.00 | - | 6 | 6 | 13.25% |
| SPXW240717C05425000 | 2024-06-17 9:30AM EDT | 2024-07-17 | 78.58 | 109.00 | 109.70 | 0.00 | - | 1 | 40 | 13.37% |
| SPXW240718C05425000 | 2024-06-17 4:08PM EDT | 2024-07-18 | 111.56 | 111.00 | 111.70 | 0.00 | - | 6 | 706 | 13.48% |
| SPXW240719C05425000 | 2024-06-17 4:10PM EDT | 2024-07-19 | 114.40 | 114.50 | 114.90 | 0.00 | - | 29 | 381 | 13.78% |
| SPXW240722C05425000 | 2024-06-17 3:10PM EDT | 2024-07-22 | 123.59 | 116.40 | 117.20 | 0.00 | - | 149 | 76 | 13.52% |
| SPXW240723C05425000 | 2024-06-17 10:22AM EDT | 2024-07-23 | 90.09 | 118.20 | 119.00 | 0.00 | - | 1 | 3 | 13.60% |
| SPXW240724C05425000 | 2024-06-17 1:36PM EDT | 2024-07-24 | 120.90 | 120.40 | 121.10 | 0.00 | - | 4 | 31 | 13.73% |
| SPXW240725C05425000 | 2024-06-17 3:10PM EDT | 2024-07-25 | 129.39 | 122.30 | 123.10 | 0.00 | - | 166 | 124 | 13.84% |
| SPXW240726C05425000 | 2024-06-17 4:11PM EDT | 2024-07-26 | 126.05 | 126.40 | 127.00 | 0.00 | - | 21 | 0 | 14.22% |
| SPXW240731C05425000 | 2024-06-18 1:22AM EDT | 2024-07-31 | 134.10 | 133.60 | 134.20 | -10.00 | -6.94% | 4 | 872 | 14.36% |
| SPXW240802C05425000 | 2024-06-17 1:50PM EDT | 2024-08-02 | 140.42 | 139.10 | 139.90 | 0.00 | - | 9 | 50 | 14.79% |
| SPXW240809C05425000 | 2024-06-17 11:11AM EDT | 2024-08-09 | 124.80 | 149.10 | 149.90 | 0.00 | - | 5 | 4 | 15.00% |
| SPX240816C05425000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 161.40 | 156.80 | 158.80 | 0.00 | - | 32 | 0 | 15.12% |
| SPXW240830C05425000 | 2024-06-17 1:35PM EDT | 2024-08-30 | 177.30 | 178.10 | 178.90 | 0.00 | - | 13 | 950 | 15.69% |
| SPXW240920C05425000 | 2024-06-17 2:04PM EDT | 2024-09-20 | 211.78 | 205.60 | 206.10 | 0.00 | - | 7 | 102 | 16.31% |
| SPXW240930C05425000 | 2024-06-13 10:10AM EDT | 2024-09-30 | 180.30 | 215.60 | 216.60 | 0.00 | - | 25 | 62 | 16.42% |
| SPX241018C05425000 | 2024-06-14 4:59AM EDT | 2024-10-18 | 201.99 | 239.50 | 241.80 | 0.00 | - | 2 | 0 | 17.18% |
| SPXW241031C05425000 | 2024-06-13 9:59AM EDT | 2024-10-31 | 217.98 | 255.00 | 256.20 | 0.00 | - | 1 | 34 | 17.43% |
| SPX241115C05425000 | 2024-06-17 10:26AM EDT | 2024-11-15 | 247.76 | 278.90 | 281.60 | 0.00 | - | 4 | 412 | 18.37% |
| SPXW241129C05425000 | 2024-06-11 10:07AM EDT | 2024-11-29 | 207.53 | 294.10 | 295.50 | 0.00 | - | - | 1 | 18.52% |
| SPX241220C05425000 | 2024-06-17 12:12PM EDT | 2024-12-20 | 295.30 | 315.70 | 317.90 | 0.00 | - | 4 | 1,971 | 18.90% |
| SPXW241231C05425000 | 2024-06-17 2:03PM EDT | 2024-12-31 | 336.20 | 326.90 | 328.40 | 0.00 | - | 3 | 545 | 19.02% |
| SPX250117C05425000 | 2024-06-14 3:59PM EDT | 2025-01-17 | 313.60 | 346.30 | 348.80 | 0.00 | - | 3 | 1,416 | 19.48% |
| SPX250221C05425000 | 2024-06-13 9:31AM EDT | 2025-02-21 | 348.91 | 379.70 | 382.90 | 0.00 | - | 2 | 1,640 | 19.97% |
| SPX250321C05425000 | 2024-06-14 10:50AM EDT | 2025-03-21 | 364.94 | 406.10 | 410.00 | 0.00 | - | 2 | 983 | 20.37% |
| SPXW250331C05425000 | 2024-06-14 3:24PM EDT | 2025-03-31 | 381.26 | 415.90 | 418.20 | 0.00 | - | 2 | 180 | 20.44% |
| SPX250417C05425000 | 2024-06-14 3:00PM EDT | 2025-04-17 | 396.60 | 432.60 | 437.50 | 0.00 | - | 75 | 720 | 20.83% |
| SPX250516C05425000 | 2024-06-11 3:27PM EDT | 2025-05-16 | 387.12 | 458.10 | 464.20 | 0.00 | - | 2 | 0 | 21.20% |
| SPX250620C05425000 | 2024-06-17 12:30PM EDT | 2025-06-20 | 478.00 | 488.90 | 493.40 | 0.00 | - | 15 | 0 | 21.51% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05425000 | 2024-06-18 7:04AM EDT | 2024-06-18 | 1.03 | 1.00 | 1.05 | -0.22 | -17.60% | 829 | 3,702 | 11.55% |
| SPXW240620P05425000 | 2024-06-18 6:20AM EDT | 2024-06-20 | 3.85 | 3.80 | 3.90 | -0.67 | -14.82% | 26 | 821 | 9.66% |
| SPXW240621P05425000 | 2024-06-18 6:27AM EDT | 2024-06-21 | 6.40 | 6.60 | 6.80 | -0.90 | -12.33% | 8 | 5,362 | 10.30% |
| SPXW240624P05425000 | 2024-06-18 4:07AM EDT | 2024-06-24 | 9.60 | 8.80 | 9.10 | -0.10 | -1.03% | 1 | 767 | 8.81% |
| SPXW240625P05425000 | 2024-06-17 4:02PM EDT | 2024-06-25 | 11.37 | 10.70 | 11.10 | 0.00 | - | 52 | 336 | 9.03% |
| SPXW240626P05425000 | 2024-06-17 3:49PM EDT | 2024-06-26 | 11.40 | 12.70 | 13.00 | 0.00 | - | 1,071 | 1,364 | 9.20% |
| SPXW240627P05425000 | 2024-06-17 3:58PM EDT | 2024-06-27 | 14.85 | 14.80 | 15.10 | 0.00 | - | 38 | 494 | 9.42% |
| SPXW240628P05425000 | 2024-06-17 4:10PM EDT | 2024-06-28 | 18.45 | 17.80 | 18.00 | 0.00 | - | 10,823 | 11,861 | 9.87% |
| SPXW240701P05425000 | 2024-06-17 3:32PM EDT | 2024-07-01 | 17.40 | 20.00 | 20.30 | 0.00 | - | 777 | 695 | 9.36% |
| SPXW240702P05425000 | 2024-06-17 3:50PM EDT | 2024-07-02 | 23.50 | 21.50 | 21.90 | 0.00 | - | 208 | 215 | 9.45% |
| SPXW240703P05425000 | 2024-06-17 3:50PM EDT | 2024-07-03 | 24.30 | 22.40 | 22.70 | 0.00 | - | 118 | 143 | 9.35% |
| SPXW240705P05425000 | 2024-06-17 4:04PM EDT | 2024-07-05 | 26.23 | 25.30 | 25.60 | 0.00 | - | 5,772 | 5,781 | 9.47% |
| SPXW240708P05425000 | 2024-06-17 3:50PM EDT | 2024-07-08 | 26.69 | 27.00 | 27.50 | 0.00 | - | 287 | 279 | 9.17% |
| SPXW240709P05425000 | 2024-06-17 2:50PM EDT | 2024-07-09 | 26.58 | 28.70 | 29.20 | 0.00 | - | 27 | 74 | 9.30% |
| SPXW240710P05425000 | 2024-06-17 1:10PM EDT | 2024-07-10 | 33.82 | 30.20 | 30.60 | 0.00 | - | 12 | 0 | 9.37% |
| SPXW240711P05425000 | 2024-06-13 12:23PM EDT | 2024-07-11 | 59.90 | 33.60 | 34.10 | 0.00 | - | 6 | 58 | 9.85% |
| SPXW240712P05425000 | 2024-06-17 3:59PM EDT | 2024-07-12 | 34.98 | 34.70 | 35.10 | 0.00 | - | 59 | 0 | 9.84% |
| SPXW240715P05425000 | 2024-06-17 1:23PM EDT | 2024-07-15 | 35.89 | 36.00 | 36.60 | 0.00 | - | 2 | 59 | 9.56% |
| SPXW240716P05425000 | 2024-06-17 10:56AM EDT | 2024-07-16 | 52.79 | 37.10 | 37.70 | 0.00 | - | 5 | 0 | 9.58% |
| SPXW240717P05425000 | 2024-06-17 9:30AM EDT | 2024-07-17 | 56.28 | 38.30 | 38.90 | 0.00 | - | 1 | 4 | 9.62% |
| SPXW240718P05425000 | 2024-06-17 10:03AM EDT | 2024-07-18 | 57.57 | 39.40 | 40.00 | 0.00 | - | 2 | 0 | 9.65% |
| SPXW240719P05425000 | 2024-06-17 3:05PM EDT | 2024-07-19 | 38.45 | 40.30 | 40.70 | 0.00 | - | 86 | 447 | 9.61% |
| SPXW240722P05425000 | 2024-06-17 2:02PM EDT | 2024-07-22 | 38.81 | 41.50 | 42.10 | 0.00 | - | 2 | 0 | 9.41% |
| SPXW240723P05425000 | 2024-06-17 10:22AM EDT | 2024-07-23 | 58.07 | 42.60 | 43.20 | 0.00 | - | 1 | 3 | 9.45% |
| SPXW240724P05425000 | 2024-06-17 3:26PM EDT | 2024-07-24 | 40.52 | 43.90 | 44.50 | 0.00 | - | 8 | 0 | 9.51% |
| SPXW240725P05425000 | 2024-06-17 3:47PM EDT | 2024-07-25 | 43.67 | 45.00 | 45.60 | 0.00 | - | 1 | 19 | 9.55% |
| SPXW240726P05425000 | 2024-06-17 4:11PM EDT | 2024-07-26 | 46.86 | 46.20 | 46.70 | 0.00 | - | 41 | 0 | 9.59% |
| SPXW240731P05425000 | 2024-06-17 1:36PM EDT | 2024-07-31 | 50.57 | 51.40 | 51.90 | 0.00 | - | 125 | 142 | 9.74% |
| SPXW240802P05425000 | 2024-06-17 12:28PM EDT | 2024-08-02 | 58.93 | 53.70 | 54.30 | 0.00 | - | 86 | 0 | 9.85% |
| SPXW240816P05425000 | 2024-06-17 1:08PM EDT | 2024-08-16 | 67.53 | 63.80 | 64.30 | 0.00 | - | 14 | 0 | 9.79% |
| SPXW240830P05425000 | 2024-06-17 1:21PM EDT | 2024-08-30 | 73.68 | 72.80 | 73.40 | 0.00 | - | 213 | 0 | 9.77% |
| SPX240920P05425000 | 2024-06-17 3:40PM EDT | 2024-09-20 | 82.65 | 85.80 | 86.40 | 0.00 | - | 512 | 0 | 9.82% |
| SPXW240930P05425000 | 2024-06-17 11:16AM EDT | 2024-09-30 | 100.30 | 91.20 | 91.80 | 0.00 | - | 15 | 0 | 9.81% |
| SPXW241018P05425000 | 2024-06-17 3:59PM EDT | 2024-10-18 | 102.30 | 102.00 | 102.60 | 0.00 | - | 2 | 0 | 9.93% |
| SPXW241031P05425000 | 2024-06-13 9:59AM EDT | 2024-10-31 | 119.16 | 107.90 | 108.90 | 0.00 | - | 4 | 40 | 9.93% |
| SPX241115P05425000 | 2024-06-17 1:51PM EDT | 2024-11-15 | 121.60 | 122.30 | 123.40 | 0.00 | - | 2 | 344 | 10.47% |
| SPXW241129P05425000 | 2024-06-17 3:36PM EDT | 2024-11-29 | 125.34 | 128.10 | 129.20 | 0.00 | - | 14 | 13 | 10.42% |
| SPX241220P05425000 | 2024-06-17 1:50PM EDT | 2024-12-20 | 137.90 | 138.70 | 139.30 | 0.00 | - | 5 | 0 | 10.47% |
| SPXW241231P05425000 | 2024-06-17 10:12AM EDT | 2024-12-31 | 155.21 | 141.50 | 142.30 | 0.00 | - | 6 | 474 | 10.36% |
| SPX250117P05425000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 143.61 | 147.40 | 148.20 | 0.00 | - | 14 | 1,414 | 10.30% |
| SPX250221P05425000 | 2024-06-17 3:34PM EDT | 2025-02-21 | 157.36 | 160.70 | 162.00 | 0.00 | - | 10 | 1,082 | 10.32% |
| SPX250321P05425000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 171.60 | 172.70 | 173.80 | 0.00 | - | 18 | 1,083 | 10.42% |
| SPXW250331P05425000 | 2024-06-17 2:07PM EDT | 2025-03-31 | 173.35 | 176.40 | 177.90 | 0.00 | - | 1 | 207 | 10.45% |
| SPX250417P05425000 | 2024-06-17 3:33PM EDT | 2025-04-17 | 178.98 | 181.70 | 183.90 | 0.00 | - | 27 | 233 | 10.46% |
| SPX250516P05425000 | 2024-06-17 3:19PM EDT | 2025-05-16 | 189.97 | 192.80 | 194.70 | 0.00 | - | 8 | 0 | 10.51% |
| SPX250620P05425000 | 2024-06-17 2:47PM EDT | 2025-06-20 | 204.83 | 205.10 | 206.80 | 0.00 | - | 37 | 0 | 10.56% |
© 2024 Yahoo. All rights reserved.