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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5430.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05430000 | 2024-06-18 5:24AM EDT | 2024-06-18 | 49.09 | 45.70 | 46.80 | +4.31 | +9.62% | 20 | 0 | 15.10% |
| SPXW240620C05430000 | 2024-06-18 3:53AM EDT | 2024-06-20 | 50.10 | 49.50 | 50.40 | +0.70 | +1.42% | 2 | 0 | 11.40% |
| SPX240621C05430000 | 2024-06-17 3:58PM EDT | 2024-06-21 | 54.97 | 53.20 | 54.40 | 0.00 | - | 570 | 6,364 | 12.10% |
| SPXW240624C05430000 | 2024-06-18 6:30AM EDT | 2024-06-24 | 61.85 | 57.50 | 58.70 | +2.85 | +4.83% | 1 | 0 | 10.83% |
| SPXW240625C05430000 | 2024-06-17 3:18PM EDT | 2024-06-25 | 71.55 | 60.40 | 61.70 | 0.00 | - | 42 | 0 | 11.19% |
| SPXW240626C05430000 | 2024-06-17 2:29PM EDT | 2024-06-26 | 73.15 | 63.10 | 64.30 | 0.00 | - | 95 | 0 | 11.40% |
| SPXW240627C05430000 | 2024-06-17 1:44PM EDT | 2024-06-27 | 68.48 | 66.00 | 67.20 | 0.00 | - | 16 | 0 | 11.69% |
| SPXW240628C05430000 | 2024-06-17 4:05PM EDT | 2024-06-28 | 70.38 | 71.40 | 72.30 | 0.00 | - | 267 | 0 | 12.60% |
| SPXW240701C05430000 | 2024-06-17 3:56PM EDT | 2024-07-01 | 76.58 | 74.80 | 76.10 | 0.00 | - | 42 | 0 | 12.12% |
| SPXW240702C05430000 | 2024-06-17 2:14PM EDT | 2024-07-02 | 83.00 | 76.00 | 79.70 | 0.00 | - | 13 | 0 | 12.57% |
| SPXW240703C05430000 | 2024-06-17 2:47PM EDT | 2024-07-03 | 86.21 | 78.50 | 82.20 | 0.00 | - | 48 | 0 | 12.74% |
| SPXW240705C05430000 | 2024-06-17 1:26PM EDT | 2024-07-05 | 82.10 | 84.60 | 85.70 | 0.00 | - | 73 | 0 | 12.77% |
| SPXW240708C05430000 | 2024-06-17 2:24PM EDT | 2024-07-08 | 94.98 | 87.40 | 88.00 | 0.00 | - | 15 | 0 | 12.28% |
| SPXW240709C05430000 | 2024-06-14 3:46PM EDT | 2024-07-09 | 60.00 | 90.00 | 90.60 | 0.00 | - | 7 | 0 | 12.50% |
| SPXW240710C05430000 | 2024-06-17 2:45PM EDT | 2024-07-10 | 98.40 | 91.80 | 92.40 | 0.00 | - | 5 | 0 | 12.57% |
| SPXW240711C05430000 | 2024-06-13 9:48AM EDT | 2024-07-11 | 69.50 | 95.90 | 96.50 | 0.00 | - | 7 | 0 | 13.06% |
| SPXW240712C05430000 | 2024-06-17 3:29PM EDT | 2024-07-12 | 110.30 | 99.70 | 100.30 | 0.00 | - | 44 | 209 | 13.48% |
| SPXW240715C05430000 | 2024-06-17 2:42PM EDT | 2024-07-15 | 110.60 | 101.30 | 102.00 | 0.00 | - | 60 | 0 | 13.03% |
| SPXW240716C05430000 | 2024-06-17 3:39PM EDT | 2024-07-16 | 111.59 | 103.20 | 103.90 | 0.00 | - | 62 | 0 | 13.12% |
| SPXW240717C05430000 | 2024-06-17 10:21AM EDT | 2024-07-17 | 79.10 | 105.30 | 105.90 | 0.00 | - | 71 | 0 | 13.23% |
| SPXW240718C05430000 | 2024-06-17 3:11PM EDT | 2024-07-18 | 117.25 | 107.60 | 108.30 | 0.00 | - | 4 | 0 | 13.40% |
| SPX240719C05430000 | 2024-06-17 3:29PM EDT | 2024-07-19 | 120.60 | 108.00 | 112.50 | 0.00 | - | 66 | 592 | 13.85% |
| SPXW240722C05430000 | 2024-06-17 3:10PM EDT | 2024-07-22 | 119.95 | 112.50 | 113.30 | 0.00 | - | 2 | 0 | 13.37% |
| SPXW240723C05430000 | 2024-06-14 11:32AM EDT | 2024-07-23 | 83.42 | 114.50 | 115.30 | 0.00 | - | - | 3 | 13.48% |
| SPXW240726C05430000 | 2024-06-18 5:19AM EDT | 2024-07-26 | 125.30 | 122.70 | 123.40 | +1.60 | +1.29% | 4 | 0 | 14.11% |
| SPXW240731C05430000 | 2024-06-18 3:47AM EDT | 2024-07-31 | 132.10 | 129.90 | 130.50 | +0.30 | +0.23% | 5 | 86 | 14.23% |
| SPXW240802C05430000 | 2024-06-17 2:00PM EDT | 2024-08-02 | 139.45 | 135.60 | 136.30 | 0.00 | - | 8 | 0 | 14.68% |
| SPXW240809C05430000 | 2024-06-17 3:14PM EDT | 2024-08-09 | 153.67 | 145.40 | 146.20 | 0.00 | - | 3 | 7 | 14.88% |
| SPX240816C05430000 | 2024-06-17 2:49PM EDT | 2024-08-16 | 160.51 | 152.90 | 155.10 | 0.00 | - | 5 | 0 | 15.01% |
| SPXW240830C05430000 | 2024-06-17 3:42PM EDT | 2024-08-30 | 183.10 | 174.50 | 175.80 | 0.00 | - | 15 | 0 | 15.64% |
| SPXW240920C05430000 | 2024-06-17 2:11PM EDT | 2024-09-20 | 208.82 | 202.10 | 202.60 | 0.00 | - | 3 | 0 | 16.24% |
| SPXW240930C05430000 | 2024-06-13 3:38PM EDT | 2024-09-30 | 180.20 | 212.00 | 213.00 | 0.00 | - | 63 | 0 | 16.34% |
| SPXW241018C05430000 | 2024-06-17 3:56PM EDT | 2024-10-18 | 238.93 | 236.90 | 237.80 | 0.00 | - | 2 | 0 | 17.07% |
| SPXW241031C05430000 | 2024-06-12 11:29AM EDT | 2024-10-31 | 225.58 | 246.70 | 257.60 | 0.00 | - | 43 | 77 | 17.73% |
| SPX241115C05430000 | 2024-06-13 12:22PM EDT | 2024-11-15 | 230.34 | 271.30 | 282.00 | 0.00 | - | 36 | 47 | 18.58% |
| SPXW241129C05430000 | 2024-06-13 3:51PM EDT | 2024-11-29 | 258.88 | 290.50 | 292.00 | 0.00 | - | 2 | 32 | 18.46% |
| SPXW241231C05430000 | 2024-06-17 11:23AM EDT | 2024-12-31 | 300.49 | 322.90 | 324.60 | 0.00 | - | 3 | 2 | 18.94% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05430000 | 2024-06-18 7:02AM EDT | 2024-06-18 | 1.35 | 1.35 | 1.45 | -0.22 | -14.01% | 612 | 0 | 11.52% |
| SPXW240620P05430000 | 2024-06-18 6:06AM EDT | 2024-06-20 | 4.53 | 4.50 | 4.60 | -0.47 | -9.40% | 31 | 0 | 9.55% |
| SPXW240621P05430000 | 2024-06-18 5:49AM EDT | 2024-06-21 | 7.30 | 7.40 | 7.60 | -0.69 | -8.64% | 2 | 2,331 | 10.12% |
| SPXW240624P05430000 | 2024-06-18 6:10AM EDT | 2024-06-24 | 9.97 | 9.80 | 10.10 | -0.40 | -3.86% | 32 | 0 | 8.71% |
| SPXW240625P05430000 | 2024-06-17 3:29PM EDT | 2024-06-25 | 9.61 | 11.80 | 12.10 | 0.00 | - | 12 | 65 | 8.91% |
| SPXW240626P05430000 | 2024-06-17 3:34PM EDT | 2024-06-26 | 11.82 | 13.80 | 14.10 | 0.00 | - | 160 | 363 | 9.09% |
| SPXW240627P05430000 | 2024-06-18 4:59AM EDT | 2024-06-27 | 16.30 | 15.90 | 16.20 | +2.20 | +15.60% | 40 | 417 | 9.30% |
| SPXW240628P05430000 | 2024-06-18 4:43AM EDT | 2024-06-28 | 19.90 | 18.90 | 19.20 | +1.20 | +6.42% | 32 | 0 | 9.76% |
| SPXW240701P05430000 | 2024-06-17 2:24PM EDT | 2024-07-01 | 19.05 | 21.20 | 21.50 | 0.00 | - | 137 | 179 | 9.25% |
| SPXW240702P05430000 | 2024-06-17 1:27PM EDT | 2024-07-02 | 24.60 | 22.50 | 23.20 | 0.00 | - | 4 | 0 | 9.36% |
| SPXW240703P05430000 | 2024-06-17 10:56AM EDT | 2024-07-03 | 38.90 | 23.40 | 24.00 | 0.00 | - | 2 | 225 | 9.26% |
| SPXW240705P05430000 | 2024-06-17 3:14PM EDT | 2024-07-05 | 24.10 | 26.60 | 27.00 | 0.00 | - | 740 | 867 | 9.40% |
| SPXW240708P05430000 | 2024-06-17 3:28PM EDT | 2024-07-08 | 25.07 | 28.10 | 28.80 | 0.00 | - | 12 | 0 | 9.07% |
| SPXW240709P05430000 | 2024-06-17 1:55PM EDT | 2024-07-09 | 28.62 | 30.00 | 30.40 | 0.00 | - | 4 | 59 | 9.18% |
| SPXW240710P05430000 | 2024-06-17 12:54PM EDT | 2024-07-10 | 35.20 | 31.60 | 32.00 | 0.00 | - | 40 | 61 | 9.29% |
| SPXW240711P05430000 | 2024-06-12 1:36PM EDT | 2024-07-11 | 51.58 | 35.00 | 35.50 | 0.00 | - | - | 60 | 9.76% |
| SPXW240712P05430000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 31.81 | 36.00 | 36.40 | 0.00 | - | 184 | 0 | 9.73% |
| SPXW240715P05430000 | 2024-06-17 2:25PM EDT | 2024-07-15 | 34.80 | 37.40 | 38.00 | 0.00 | - | 42 | 187 | 9.47% |
| SPXW240716P05430000 | 2024-06-17 12:13PM EDT | 2024-07-16 | 47.47 | 38.50 | 39.20 | 0.00 | - | 17 | 35 | 9.51% |
| SPXW240717P05430000 | 2024-06-17 10:28AM EDT | 2024-07-17 | 58.00 | 39.80 | 40.30 | 0.00 | - | 49 | 52 | 9.53% |
| SPX240719P05430000 | 2024-06-17 3:55PM EDT | 2024-07-19 | 40.63 | 40.90 | 41.50 | 0.00 | - | 91 | 246 | 9.43% |
| SPXW240722P05430000 | 2024-06-17 3:26PM EDT | 2024-07-22 | 39.52 | 42.90 | 43.80 | 0.00 | - | 10 | 0 | 9.37% |
| SPXW240723P05430000 | 2024-06-17 4:03PM EDT | 2024-07-23 | 44.94 | 44.00 | 44.70 | 0.00 | - | 52 | 52 | 9.37% |
| SPXW240726P05430000 | 2024-06-17 11:06AM EDT | 2024-07-26 | 58.40 | 47.40 | 48.20 | 0.00 | - | 6 | 0 | 9.52% |
| SPXW240731P05430000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 52.18 | 52.80 | 53.30 | 0.00 | - | 8 | 27 | 9.66% |
| SPXW240802P05430000 | 2024-06-17 2:59PM EDT | 2024-08-02 | 52.87 | 55.10 | 55.70 | 0.00 | - | 1 | 0 | 9.76% |
| SPXW240809P05430000 | 2024-06-17 3:14PM EDT | 2024-08-09 | 56.69 | 59.70 | 60.40 | 0.00 | - | 3 | 150 | 9.68% |
| SPX240816P05430000 | 2024-06-17 12:29PM EDT | 2024-08-16 | 69.31 | 64.70 | 65.40 | 0.00 | - | 6 | 107 | 9.68% |
| SPXW240830P05430000 | 2024-06-17 2:17PM EDT | 2024-08-30 | 71.70 | 74.20 | 74.80 | 0.00 | - | 24 | 0 | 9.69% |
| SPX240920P05430000 | 2024-06-17 12:00PM EDT | 2024-09-20 | 97.10 | 87.20 | 87.70 | 0.00 | - | 85 | 0 | 9.74% |
| SPXW240930P05430000 | 2024-06-17 1:54PM EDT | 2024-09-30 | 90.70 | 92.40 | 93.30 | 0.00 | - | 1 | 0 | 9.75% |
| SPXW241018P05430000 | 2024-06-12 2:43PM EDT | 2024-10-18 | 113.00 | 103.20 | 104.00 | 0.00 | - | 2 | 0 | 9.86% |
| SPXW241031P05430000 | 2024-05-20 10:07AM EDT | 2024-10-31 | 170.72 | 109.30 | 110.40 | 0.00 | - | - | 1 | 9.87% |
| SPX241115P05430000 | 2024-06-17 2:14PM EDT | 2024-11-15 | 120.82 | 123.70 | 124.80 | 0.00 | - | 7 | 23 | 10.40% |
| SPXW241129P05430000 | 2024-06-10 1:26PM EDT | 2024-11-29 | 170.28 | 129.50 | 130.60 | 0.00 | - | 2 | 59 | 10.35% |
© 2024 Yahoo. All rights reserved.