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
65,344.65 -556.07 (-0.84%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5435.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05435000 | 2024-06-18 3:19AM EDT | 2024-06-18 | 42.50 | 41.30 | 42.30 | +1.70 | +4.17% | 6 | 0 | 14.62% |
| SPXW240620C05435000 | 2024-06-17 9:07PM EDT | 2024-06-20 | 45.90 | 45.40 | 46.20 | +1.02 | +2.27% | 8 | 0 | 11.15% |
| SPXW240621C05435000 | 2024-06-17 4:01PM EDT | 2024-06-21 | 52.00 | 50.60 | 51.70 | 0.00 | - | 383 | 0 | 12.56% |
| SPXW240624C05435000 | 2024-06-17 3:49PM EDT | 2024-06-24 | 59.37 | 53.90 | 54.80 | 0.00 | - | 168 | 0 | 10.66% |
| SPXW240625C05435000 | 2024-06-17 3:04PM EDT | 2024-06-25 | 64.38 | 56.70 | 57.90 | 0.00 | - | 44 | 0 | 11.04% |
| SPXW240626C05435000 | 2024-06-17 3:48PM EDT | 2024-06-26 | 64.66 | 59.60 | 60.70 | 0.00 | - | 96 | 0 | 11.30% |
| SPXW240627C05435000 | 2024-06-17 12:55PM EDT | 2024-06-27 | 54.10 | 62.50 | 63.60 | 0.00 | - | 3 | 0 | 11.58% |
| SPXW240628C05435000 | 2024-06-17 3:18PM EDT | 2024-06-28 | 79.53 | 67.70 | 68.60 | 0.00 | - | 174 | 0 | 12.45% |
| SPXW240701C05435000 | 2024-06-17 3:26PM EDT | 2024-07-01 | 82.54 | 69.90 | 73.60 | 0.00 | - | 23 | 0 | 12.26% |
| SPXW240702C05435000 | 2024-06-17 12:29PM EDT | 2024-07-02 | 64.13 | 72.10 | 76.00 | 0.00 | - | 32 | 0 | 12.42% |
| SPXW240703C05435000 | 2024-06-17 11:15AM EDT | 2024-07-03 | 55.80 | 74.70 | 78.60 | 0.00 | - | 22 | 0 | 12.61% |
| SPXW240705C05435000 | 2024-06-17 2:34PM EDT | 2024-07-05 | 90.30 | 81.10 | 81.60 | 0.00 | - | 28 | 0 | 12.53% |
| SPXW240708C05435000 | 2024-06-17 3:58PM EDT | 2024-07-08 | 85.56 | 83.80 | 84.40 | 0.00 | - | 29 | 0 | 12.16% |
| SPXW240709C05435000 | 2024-06-17 3:13PM EDT | 2024-07-09 | 94.60 | 86.30 | 86.90 | 0.00 | - | 1 | 0 | 12.36% |
| SPXW240710C05435000 | 2024-06-14 12:55PM EDT | 2024-07-10 | 57.00 | 88.20 | 88.80 | 0.00 | - | 1 | 0 | 12.44% |
| SPXW240712C05435000 | 2024-06-17 2:26PM EDT | 2024-07-12 | 103.85 | 95.90 | 96.40 | 0.00 | - | 203 | 0 | 13.30% |
| SPXW240717C05435000 | 2024-06-17 1:16PM EDT | 2024-07-17 | 97.00 | 101.90 | 102.60 | 0.00 | - | 61 | 0 | 13.15% |
| SPXW240719C05435000 | 2024-06-17 3:59PM EDT | 2024-07-19 | 108.50 | 107.30 | 107.70 | 0.00 | - | 12 | 129 | 13.54% |
| SPXW240726C05435000 | 2024-06-17 12:24PM EDT | 2024-07-26 | 105.84 | 119.20 | 119.90 | 0.00 | - | 13 | 14 | 14.00% |
| SPXW240731C05435000 | 2024-06-17 3:51PM EDT | 2024-07-31 | 130.25 | 126.60 | 127.10 | 0.00 | - | 29 | 201 | 14.15% |
| SPX240816C05435000 | 2024-06-17 1:34PM EDT | 2024-08-16 | 149.20 | 149.70 | 151.60 | 0.00 | - | 16 | 0 | 14.91% |
| SPXW240830C05435000 | 2024-06-14 2:22PM EDT | 2024-08-30 | 137.00 | 171.00 | 171.80 | 0.00 | - | 10 | 0 | 15.50% |
| SPX240920C05435000 | 2024-06-14 12:53PM EDT | 2024-09-20 | 162.10 | 197.70 | 198.80 | 0.00 | - | 100 | 219 | 16.13% |
| SPXW240930C05435000 | 2024-06-17 12:30PM EDT | 2024-09-30 | 195.50 | 208.70 | 209.60 | 0.00 | - | 3 | 7 | 16.27% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05435000 | 2024-06-18 6:59AM EDT | 2024-06-18 | 1.80 | 1.70 | 1.80 | -0.27 | -13.04% | 391 | 0 | 11.18% |
| SPXW240620P05435000 | 2024-06-18 4:22AM EDT | 2024-06-20 | 6.27 | 5.10 | 5.30 | +0.17 | +2.79% | 12 | 405 | 9.35% |
| SPX240621P05435000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 7.20 | 6.50 | 6.80 | 0.00 | - | 434 | 5,550 | 8.99% |
| SPXW240624P05435000 | 2024-06-17 4:07PM EDT | 2024-06-24 | 11.73 | 10.80 | 11.10 | 0.00 | - | 838 | 0 | 8.58% |
| SPXW240625P05435000 | 2024-06-17 3:50PM EDT | 2024-06-25 | 14.49 | 12.90 | 13.20 | 0.00 | - | 17 | 130 | 8.79% |
| SPXW240626P05435000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 13.60 | 15.00 | 15.20 | 0.00 | - | 126 | 0 | 8.95% |
| SPXW240627P05435000 | 2024-06-18 4:44AM EDT | 2024-06-27 | 17.60 | 17.00 | 17.30 | +0.30 | +1.73% | 8 | 216 | 9.15% |
| SPXW240628P05435000 | 2024-06-18 6:30AM EDT | 2024-06-28 | 19.19 | 20.20 | 20.50 | -1.76 | -8.40% | 23 | 0 | 9.66% |
| SPXW240701P05435000 | 2024-06-17 3:46PM EDT | 2024-07-01 | 20.80 | 22.50 | 22.80 | 0.00 | - | 63 | 94 | 9.15% |
| SPXW240702P05435000 | 2024-06-17 2:59PM EDT | 2024-07-02 | 22.25 | 24.10 | 24.50 | 0.00 | - | 7 | 0 | 9.25% |
| SPXW240703P05435000 | 2024-06-17 2:15PM EDT | 2024-07-03 | 24.00 | 24.90 | 25.30 | 0.00 | - | 5 | 79 | 9.15% |
| SPXW240705P05435000 | 2024-06-17 3:51PM EDT | 2024-07-05 | 26.63 | 27.80 | 28.20 | 0.00 | - | 64 | 89 | 9.26% |
| SPXW240708P05435000 | 2024-06-17 3:23PM EDT | 2024-07-08 | 26.47 | 29.60 | 30.10 | 0.00 | - | 9 | 0 | 8.96% |
| SPXW240710P05435000 | 2024-06-17 3:05PM EDT | 2024-07-10 | 31.20 | 32.90 | 33.40 | 0.00 | - | 9 | 10 | 9.20% |
| SPXW240712P05435000 | 2024-06-17 2:07PM EDT | 2024-07-12 | 33.65 | 37.30 | 37.70 | 0.00 | - | 6 | 81 | 9.61% |
| SPXW240717P05435000 | 2024-06-14 3:16PM EDT | 2024-07-17 | 59.50 | 41.20 | 41.70 | 0.00 | - | - | 1 | 9.44% |
| SPXW240719P05435000 | 2024-06-17 2:43PM EDT | 2024-07-19 | 40.30 | 43.10 | 43.50 | 0.00 | - | 93 | 107 | 9.43% |
| SPXW240726P05435000 | 2024-06-17 2:25PM EDT | 2024-07-26 | 46.30 | 48.90 | 49.50 | 0.00 | - | 4 | 0 | 9.41% |
| SPXW240731P05435000 | 2024-06-17 3:37PM EDT | 2024-07-31 | 51.00 | 54.20 | 54.70 | 0.00 | - | 5 | 41 | 9.56% |
| SPXW240816P05435000 | 2024-06-17 2:35PM EDT | 2024-08-16 | 63.17 | 66.60 | 67.10 | 0.00 | - | 6 | 119 | 9.62% |
| SPXW240830P05435000 | 2024-06-17 11:28AM EDT | 2024-08-30 | 86.00 | 75.60 | 76.20 | 0.00 | - | 7 | 0 | 9.61% |
| SPX240920P05435000 | 2024-06-14 10:38AM EDT | 2024-09-20 | 114.50 | 88.70 | 89.20 | 0.00 | - | 2 | 0 | 9.67% |
| SPXW240930P05435000 | 2024-06-07 3:50PM EDT | 2024-09-30 | 141.30 | 93.80 | 94.40 | 0.00 | - | 54 | 0 | 9.65% |
© 2024 Yahoo. All rights reserved.