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
65,241.64 -626.00 (-0.95%) CMC Crypto 200
1,359.15 -30.25 (-2.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5445.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05445000 | 2024-06-18 5:27AM EDT | 2024-06-18 | 33.66 | 32.00 | 33.00 | +1.46 | +4.53% | 14 | 767 | 12.98% |
| SPXW240620C05445000 | 2024-06-17 11:35PM EDT | 2024-06-20 | 38.54 | 37.00 | 37.90 | +1.82 | +4.96% | 2 | 0 | 10.54% |
| SPXW240621C05445000 | 2024-06-17 3:53PM EDT | 2024-06-21 | 46.57 | 42.70 | 43.70 | 0.00 | - | 940 | 802 | 11.97% |
| SPXW240624C05445000 | 2024-06-17 3:59PM EDT | 2024-06-24 | 48.44 | 45.90 | 47.10 | 0.00 | - | 408 | 121 | 10.26% |
| SPXW240625C05445000 | 2024-06-17 2:50PM EDT | 2024-06-25 | 57.17 | 49.00 | 50.20 | 0.00 | - | 167 | 140 | 10.62% |
| SPXW240626C05445000 | 2024-06-17 12:43PM EDT | 2024-06-26 | 42.98 | 52.00 | 53.00 | 0.00 | - | 24 | 121 | 10.87% |
| SPXW240627C05445000 | 2024-06-17 3:56PM EDT | 2024-06-27 | 57.70 | 55.20 | 55.70 | 0.00 | - | 11 | 57 | 11.10% |
| SPXW240628C05445000 | 2024-06-18 5:33AM EDT | 2024-06-28 | 61.20 | 60.50 | 60.90 | +1.00 | +1.66% | 26 | 0 | 12.00% |
| SPXW240701C05445000 | 2024-06-17 3:17PM EDT | 2024-07-01 | 73.85 | 64.20 | 64.70 | 0.00 | - | 16 | 31 | 11.56% |
| SPXW240702C05445000 | 2024-06-17 3:18PM EDT | 2024-07-02 | 79.28 | 66.60 | 67.10 | 0.00 | - | 6 | 22 | 11.72% |
| SPXW240703C05445000 | 2024-06-17 3:17PM EDT | 2024-07-03 | 79.18 | 69.10 | 69.60 | 0.00 | - | 27 | 20 | 11.91% |
| SPXW240705C05445000 | 2024-06-17 3:18PM EDT | 2024-07-05 | 85.01 | 73.90 | 74.40 | 0.00 | - | 34 | 163 | 12.24% |
| SPXW240708C05445000 | 2024-06-17 1:04PM EDT | 2024-07-08 | 69.21 | 76.60 | 77.20 | 0.00 | - | 2 | 0 | 11.88% |
| SPXW240709C05445000 | 2024-06-17 11:46AM EDT | 2024-07-09 | 60.40 | 79.10 | 79.70 | 0.00 | - | 2 | 11 | 12.08% |
| SPXW240710C05445000 | 2024-06-13 10:53AM EDT | 2024-07-10 | 50.15 | 80.90 | 81.50 | 0.00 | - | 2 | 0 | 12.15% |
| SPXW240712C05445000 | 2024-06-17 3:14PM EDT | 2024-07-12 | 97.60 | 89.00 | 89.60 | 0.00 | - | 49 | 103 | 13.09% |
| SPXW240717C05445000 | 2024-06-14 10:13AM EDT | 2024-07-17 | 58.50 | 94.90 | 95.50 | 0.00 | - | - | 1 | 12.91% |
| SPXW240719C05445000 | 2024-06-17 4:09PM EDT | 2024-07-19 | 100.10 | 100.20 | 100.60 | 0.00 | - | 63 | 0 | 13.29% |
| SPXW240731C05445000 | 2024-06-17 1:43PM EDT | 2024-07-31 | 120.30 | 119.60 | 120.20 | 0.00 | - | 7 | 75 | 13.95% |
| SPXW240816C05445000 | 2024-06-17 2:49PM EDT | 2024-08-16 | 150.80 | 144.00 | 144.60 | 0.00 | - | 22 | 0 | 14.72% |
| SPXW240830C05445000 | 2024-06-17 3:26PM EDT | 2024-08-30 | 173.41 | 164.00 | 164.80 | 0.00 | - | 12 | 129 | 15.32% |
| SPX240920C05445000 | 2024-06-17 12:29PM EDT | 2024-09-20 | 179.30 | 190.60 | 191.70 | 0.00 | - | 1 | 0 | 15.95% |
| SPXW240930C05445000 | 2024-06-17 2:00PM EDT | 2024-09-30 | 204.90 | 201.60 | 202.60 | 0.00 | - | 49 | 0 | 16.11% |
| SPXW241031C05445000 | 2024-06-14 9:56AM EDT | 2024-10-31 | 202.28 | 241.00 | 242.20 | 0.00 | - | - | 29 | 17.14% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05445000 | 2024-06-18 7:05AM EDT | 2024-06-18 | 2.80 | 2.80 | 2.85 | -0.50 | -15.15% | 835 | 0 | 10.58% |
| SPXW240620P05445000 | 2024-06-18 4:09AM EDT | 2024-06-20 | 7.50 | 7.00 | 7.20 | -0.17 | -2.22% | 5 | 0 | 9.06% |
| SPX240621P05445000 | 2024-06-17 4:08PM EDT | 2024-06-21 | 9.50 | 8.40 | 8.80 | 0.00 | - | 360 | 4,539 | 8.68% |
| SPXW240624P05445000 | 2024-06-18 5:55AM EDT | 2024-06-24 | 12.87 | 13.30 | 13.60 | -1.33 | -9.37% | 35 | 0 | 8.37% |
| SPXW240625P05445000 | 2024-06-17 4:02PM EDT | 2024-06-25 | 16.25 | 15.50 | 15.80 | 0.00 | - | 47 | 52 | 8.58% |
| SPXW240626P05445000 | 2024-06-17 4:03PM EDT | 2024-06-26 | 18.50 | 17.60 | 18.00 | 0.00 | - | 116 | 0 | 8.78% |
| SPXW240627P05445000 | 2024-06-17 2:38PM EDT | 2024-06-27 | 17.40 | 19.90 | 20.20 | 0.00 | - | 14 | 25 | 8.98% |
| SPXW240628P05445000 | 2024-06-17 3:56PM EDT | 2024-06-28 | 22.45 | 23.00 | 23.30 | 0.00 | - | 132 | 472 | 9.43% |
| SPXW240701P05445000 | 2024-06-17 4:02PM EDT | 2024-07-01 | 25.77 | 25.30 | 25.70 | 0.00 | - | 67 | 70 | 8.95% |
| SPXW240702P05445000 | 2024-06-17 3:00PM EDT | 2024-07-02 | 25.10 | 27.00 | 27.40 | 0.00 | - | 2 | 36 | 9.05% |
| SPXW240703P05445000 | 2024-06-17 3:47PM EDT | 2024-07-03 | 26.40 | 27.80 | 28.10 | 0.00 | - | 2 | 62 | 8.92% |
| SPXW240705P05445000 | 2024-06-17 4:13PM EDT | 2024-07-05 | 31.30 | 30.90 | 31.20 | 0.00 | - | 107 | 501 | 9.07% |
| SPXW240708P05445000 | 2024-06-17 12:54PM EDT | 2024-07-08 | 37.30 | 32.60 | 33.10 | 0.00 | - | 12 | 0 | 8.78% |
| SPXW240712P05445000 | 2024-06-17 3:21PM EDT | 2024-07-12 | 36.45 | 40.40 | 40.90 | 0.00 | - | 15 | 228 | 9.45% |
| SPXW240717P05445000 | 2024-06-17 3:46PM EDT | 2024-07-17 | 41.95 | 44.30 | 44.80 | 0.00 | - | 2 | 3 | 9.26% |
| SPX240719P05445000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 45.10 | 45.40 | 46.00 | 0.00 | - | 41 | 165 | 9.16% |
| SPXW240726P05445000 | 2024-06-17 2:25PM EDT | 2024-07-26 | 49.10 | 52.10 | 52.60 | 0.00 | - | 7 | 0 | 9.24% |
| SPXW240731P05445000 | 2024-06-17 4:05PM EDT | 2024-07-31 | 57.96 | 57.30 | 57.80 | 0.00 | - | 2 | 19 | 9.40% |
| SPXW240816P05445000 | 2024-06-17 2:50PM EDT | 2024-08-16 | 66.93 | 69.70 | 70.20 | 0.00 | - | 9 | 0 | 9.47% |
| SPXW240830P05445000 | 2024-06-17 12:02PM EDT | 2024-08-30 | 89.00 | 78.50 | 79.10 | 0.00 | - | 4 | 0 | 9.44% |
| SPX240920P05445000 | 2024-06-13 10:47AM EDT | 2024-09-20 | 109.80 | 91.50 | 92.00 | 0.00 | - | 3 | 0 | 9.50% |
| SPXW240930P05445000 | 2024-06-17 12:46PM EDT | 2024-09-30 | 101.10 | 96.70 | 97.40 | 0.00 | - | 53 | 0 | 9.51% |
© 2024 Yahoo. All rights reserved.