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
65,471.80 -447.09 (-0.68%) CMC Crypto 200
1,360.29 -29.11 (-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:5440.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05440000 | 2024-06-18 4:54AM EDT | 2024-06-18 | 38.77 | 36.50 | 37.50 | +1.77 | +4.78% | 16 | 0 | 13.65% |
| SPXW240620C05440000 | 2024-06-17 4:08PM EDT | 2024-06-20 | 40.89 | 40.90 | 41.90 | 0.00 | - | 438 | 0 | 10.78% |
| SPX240621C05440000 | 2024-06-17 4:10PM EDT | 2024-06-21 | 45.06 | 44.80 | 45.90 | 0.00 | - | 165 | 9,261 | 11.40% |
| SPXW240624C05440000 | 2024-06-17 3:59PM EDT | 2024-06-24 | 52.19 | 49.40 | 50.50 | 0.00 | - | 148 | 0 | 10.31% |
| SPXW240625C05440000 | 2024-06-17 3:18PM EDT | 2024-06-25 | 63.46 | 52.70 | 53.90 | 0.00 | - | 35 | 0 | 10.79% |
| SPXW240626C05440000 | 2024-06-17 12:25PM EDT | 2024-06-26 | 43.50 | 55.40 | 56.50 | 0.00 | - | 42 | 0 | 10.99% |
| SPXW240627C05440000 | 2024-06-17 3:29PM EDT | 2024-06-27 | 70.17 | 58.30 | 59.40 | 0.00 | - | 15 | 0 | 11.28% |
| SPXW240628C05440000 | 2024-06-17 4:11PM EDT | 2024-06-28 | 64.11 | 63.70 | 64.60 | 0.00 | - | 254 | 0 | 12.19% |
| SPXW240701C05440000 | 2024-06-17 3:40PM EDT | 2024-07-01 | 77.69 | 67.70 | 68.30 | 0.00 | - | 40 | 0 | 11.71% |
| SPXW240702C05440000 | 2024-06-17 4:13PM EDT | 2024-07-02 | 69.90 | 70.00 | 70.70 | 0.00 | - | 80 | 0 | 11.88% |
| SPXW240703C05440000 | 2024-06-17 3:17PM EDT | 2024-07-03 | 82.93 | 72.50 | 73.10 | 0.00 | - | 7 | 0 | 12.04% |
| SPXW240705C05440000 | 2024-06-17 3:50PM EDT | 2024-07-05 | 80.40 | 77.30 | 77.90 | 0.00 | - | 52 | 0 | 12.37% |
| SPXW240708C05440000 | 2024-06-17 2:24PM EDT | 2024-07-08 | 87.95 | 79.90 | 80.50 | 0.00 | - | 26 | 0 | 11.96% |
| SPXW240709C05440000 | 2024-06-17 12:05PM EDT | 2024-07-09 | 63.50 | 82.90 | 83.60 | 0.00 | - | 1 | 74 | 12.28% |
| SPXW240710C05440000 | 2024-06-17 10:57AM EDT | 2024-07-10 | 60.00 | 84.20 | 84.80 | 0.00 | - | 13 | 0 | 12.23% |
| SPXW240711C05440000 | 2024-06-13 2:22PM EDT | 2024-07-11 | 62.00 | 88.50 | 89.20 | 0.00 | - | 2 | 2 | 12.78% |
| SPXW240712C05440000 | 2024-06-17 3:39PM EDT | 2024-07-12 | 100.62 | 92.40 | 93.00 | 0.00 | - | 15 | 827 | 13.20% |
| SPXW240715C05440000 | 2024-06-17 2:09PM EDT | 2024-07-15 | 104.23 | 94.10 | 94.80 | 0.00 | - | 7 | 0 | 12.78% |
| SPXW240719C05440000 | 2024-06-17 3:38PM EDT | 2024-07-19 | 111.80 | 103.50 | 104.00 | 0.00 | - | 187 | 0 | 13.40% |
| SPXW240722C05440000 | 2024-06-14 12:12PM EDT | 2024-07-22 | 75.53 | 105.40 | 106.20 | 0.00 | - | 19 | 20 | 13.14% |
| SPXW240723C05440000 | 2024-06-14 10:08AM EDT | 2024-07-23 | 72.53 | 107.50 | 108.20 | 0.00 | - | - | 11 | 13.25% |
| SPXW240726C05440000 | 2024-06-17 3:45PM EDT | 2024-07-26 | 123.00 | 115.50 | 116.80 | 0.00 | - | 15 | 39 | 13.95% |
| SPXW240731C05440000 | 2024-06-18 5:51AM EDT | 2024-07-31 | 125.90 | 122.90 | 123.50 | -0.80 | -0.63% | 5 | 150 | 14.03% |
| SPXW240802C05440000 | 2024-06-17 3:01PM EDT | 2024-08-02 | 134.29 | 128.40 | 129.20 | 0.00 | - | 8 | 0 | 14.46% |
| SPXW240809C05440000 | 2024-06-12 1:16PM EDT | 2024-08-09 | 115.78 | 138.30 | 139.00 | 0.00 | - | - | 3 | 14.66% |
| SPX240816C05440000 | 2024-06-17 1:00PM EDT | 2024-08-16 | 137.25 | 145.80 | 148.00 | 0.00 | - | 6 | 0 | 14.81% |
| SPXW240830C05440000 | 2024-06-17 10:12AM EDT | 2024-08-30 | 138.50 | 167.50 | 168.30 | 0.00 | - | 1 | 0 | 15.41% |
| SPXW240920C05440000 | 2024-06-12 9:35AM EDT | 2024-09-20 | 158.85 | 195.00 | 195.50 | 0.00 | - | 2 | 53 | 16.06% |
| SPXW240930C05440000 | 2024-06-17 9:58AM EDT | 2024-09-30 | 172.90 | 204.90 | 205.90 | 0.00 | - | 2 | 0 | 16.17% |
| SPXW241018C05440000 | 2024-06-10 10:10AM EDT | 2024-10-18 | 150.70 | 229.90 | 231.00 | 0.00 | - | 25 | 0 | 16.93% |
| SPXW241031C05440000 | 2024-06-12 10:21AM EDT | 2024-10-31 | 220.99 | 244.40 | 245.70 | 0.00 | - | 18 | 95 | 17.21% |
| SPX241115C05440000 | 2024-06-12 3:19PM EDT | 2024-11-15 | 245.62 | 268.40 | 271.20 | 0.00 | - | 3 | 56 | 18.16% |
| SPXW241129C05440000 | 2024-06-12 10:32AM EDT | 2024-11-29 | 262.55 | 283.40 | 284.80 | 0.00 | - | - | 2 | 18.30% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05440000 | 2024-06-18 6:57AM EDT | 2024-06-18 | 2.25 | 2.20 | 2.30 | -0.45 | -16.67% | 2,284 | 4,063 | 10.94% |
| SPXW240620P05440000 | 2024-06-18 6:10AM EDT | 2024-06-20 | 6.20 | 6.10 | 6.30 | -0.57 | -8.42% | 97 | 0 | 9.28% |
| SPXW240621P05440000 | 2024-06-18 4:51AM EDT | 2024-06-21 | 9.50 | 9.40 | 9.60 | -0.50 | -5.00% | 2 | 596 | 9.83% |
| SPXW240624P05440000 | 2024-06-17 4:05PM EDT | 2024-06-24 | 12.90 | 12.00 | 12.30 | 0.00 | - | 450 | 0 | 8.48% |
| SPXW240625P05440000 | 2024-06-17 4:14PM EDT | 2024-06-25 | 14.67 | 14.20 | 14.50 | 0.00 | - | 50 | 44 | 8.70% |
| SPXW240626P05440000 | 2024-06-17 3:34PM EDT | 2024-06-26 | 13.77 | 16.40 | 16.70 | 0.00 | - | 24 | 0 | 8.92% |
| SPXW240627P05440000 | 2024-06-17 8:56PM EDT | 2024-06-27 | 18.00 | 18.30 | 18.70 | +1.66 | +10.16% | 10 | 361 | 9.07% |
| SPXW240628P05440000 | 2024-06-17 3:58PM EDT | 2024-06-28 | 21.40 | 21.60 | 21.90 | 0.00 | - | 400 | 0 | 9.56% |
| SPXW240701P05440000 | 2024-06-18 1:26AM EDT | 2024-07-01 | 24.17 | 24.00 | 24.30 | +2.32 | +10.62% | 10 | 26 | 9.07% |
| SPXW240702P05440000 | 2024-06-17 3:05PM EDT | 2024-07-02 | 23.83 | 25.60 | 26.00 | 0.00 | - | 26 | 0 | 9.17% |
| SPXW240703P05440000 | 2024-06-17 3:24PM EDT | 2024-07-03 | 22.88 | 26.40 | 26.80 | 0.00 | - | 39 | 63 | 9.07% |
| SPXW240705P05440000 | 2024-06-17 3:51PM EDT | 2024-07-05 | 27.98 | 29.50 | 29.80 | 0.00 | - | 100 | 93 | 9.20% |
| SPXW240708P05440000 | 2024-06-17 3:03PM EDT | 2024-07-08 | 28.80 | 31.20 | 31.70 | 0.00 | - | 8 | 0 | 8.90% |
| SPXW240710P05440000 | 2024-06-17 3:45PM EDT | 2024-07-10 | 32.18 | 34.30 | 34.70 | 0.00 | - | 35 | 0 | 9.07% |
| SPXW240711P05440000 | 2024-06-17 1:17PM EDT | 2024-07-11 | 40.00 | 38.00 | 38.60 | 0.00 | - | 14 | 51 | 9.60% |
| SPXW240712P05440000 | 2024-06-17 2:10PM EDT | 2024-07-12 | 34.29 | 39.00 | 39.40 | 0.00 | - | 42 | 0 | 9.55% |
| SPXW240715P05440000 | 2024-06-17 1:17PM EDT | 2024-07-15 | 42.10 | 40.40 | 41.00 | 0.00 | - | 4 | 58 | 9.30% |
| SPXW240716P05440000 | 2024-06-17 12:13PM EDT | 2024-07-16 | 51.02 | 41.40 | 42.00 | 0.00 | - | 5 | 0 | 9.31% |
| SPXW240717P05440000 | 2024-06-14 1:37PM EDT | 2024-07-17 | 60.34 | 42.80 | 43.40 | 0.00 | - | - | 4 | 9.38% |
| SPXW240719P05440000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 45.39 | 44.60 | 44.90 | 0.00 | - | 52 | 93 | 9.32% |
| SPXW240722P05440000 | 2024-06-17 2:38PM EDT | 2024-07-22 | 42.36 | 45.90 | 46.60 | 0.00 | - | 1 | 0 | 9.17% |
| SPXW240726P05440000 | 2024-06-17 4:03PM EDT | 2024-07-26 | 51.29 | 50.60 | 51.10 | 0.00 | - | 59 | 0 | 9.33% |
| SPXW240731P05440000 | 2024-06-17 1:50PM EDT | 2024-07-31 | 54.60 | 55.80 | 56.30 | 0.00 | - | 20 | 38 | 9.49% |
| SPXW240802P05440000 | 2024-06-18 6:06AM EDT | 2024-08-02 | 58.10 | 58.20 | 58.60 | -4.52 | -7.22% | 7 | 0 | 9.58% |
| SPXW240809P05440000 | 2024-06-17 12:21PM EDT | 2024-08-09 | 71.70 | 62.70 | 63.30 | 0.00 | - | 3 | 11 | 9.50% |
| SPXW240816P05440000 | 2024-06-17 2:50PM EDT | 2024-08-16 | 65.53 | 68.50 | 69.00 | 0.00 | - | 5 | 85 | 9.59% |
| SPXW240830P05440000 | 2024-06-17 12:24PM EDT | 2024-08-30 | 84.00 | 77.30 | 77.80 | 0.00 | - | 1 | 0 | 9.54% |
| SPX240920P05440000 | 2024-06-14 10:07AM EDT | 2024-09-20 | 112.00 | 90.30 | 90.90 | 0.00 | - | 2 | 71 | 9.61% |
| SPXW240930P05440000 | 2024-06-11 1:49PM EDT | 2024-09-30 | 141.60 | 95.50 | 96.30 | 0.00 | - | 7 | 0 | 9.61% |
| SPXW241018P05440000 | 2024-06-17 2:21PM EDT | 2024-10-18 | 104.20 | 106.20 | 106.80 | 0.00 | - | 1 | 0 | 9.72% |
| SPXW241031P05440000 | 2024-06-17 3:47PM EDT | 2024-10-31 | 110.80 | 112.40 | 113.10 | 0.00 | - | 77 | 1,245 | 9.72% |
| SPX241115P05440000 | 2024-06-17 1:51PM EDT | 2024-11-15 | 125.80 | 126.80 | 127.80 | 0.00 | - | 4 | 37 | 10.28% |
| SPXW241231P05440000 | 2024-06-17 1:43PM EDT | 2024-12-31 | 145.50 | 145.50 | 146.70 | 0.00 | - | 34 | 37 | 10.19% |
© 2024 Yahoo. All rights reserved.