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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.25 -29.16 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5460.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05460000 | 2024-06-18 4:59AM EDT | 2024-06-18 | 20.50 | 20.40 | 20.60 | -0.31 | -1.49% | 30 | 1,976 | 11.32% |
| SPXW240620C05460000 | 2024-06-18 3:54AM EDT | 2024-06-20 | 25.80 | 25.70 | 26.00 | -0.70 | -2.64% | 2 | 813 | 9.43% |
| SPXW240621C05460000 | 2024-06-18 6:25AM EDT | 2024-06-21 | 34.50 | 32.20 | 32.50 | +2.50 | +7.81% | 9 | 2,412 | 11.10% |
| SPXW240624C05460000 | 2024-06-18 4:09AM EDT | 2024-06-24 | 36.60 | 35.90 | 36.30 | -0.85 | -2.27% | 22 | 392 | 9.67% |
| SPXW240625C05460000 | 2024-06-17 3:36PM EDT | 2024-06-25 | 47.53 | 39.10 | 39.60 | 0.00 | - | 100 | 66 | 10.08% |
| SPXW240626C05460000 | 2024-06-17 3:54PM EDT | 2024-06-26 | 46.44 | 42.20 | 42.60 | 0.00 | - | 28 | 72 | 10.39% |
| SPXW240627C05460000 | 2024-06-17 3:56PM EDT | 2024-06-27 | 47.40 | 44.70 | 45.20 | 0.00 | - | 152 | 96 | 10.59% |
| SPXW240628C05460000 | 2024-06-18 7:02AM EDT | 2024-06-28 | 51.10 | 50.20 | 50.50 | +0.60 | +1.19% | 10 | 767 | 11.50% |
| SPXW240701C05460000 | 2024-06-17 3:44PM EDT | 2024-07-01 | 61.95 | 54.00 | 54.50 | 0.00 | - | 41 | 42 | 11.14% |
| SPXW240702C05460000 | 2024-06-17 3:40PM EDT | 2024-07-02 | 65.54 | 56.50 | 57.10 | 0.00 | - | 16 | 29 | 11.35% |
| SPXW240703C05460000 | 2024-06-17 9:34AM EDT | 2024-07-03 | 34.45 | 58.90 | 59.40 | 0.00 | - | 1 | 56 | 11.50% |
| SPXW240705C05460000 | 2024-06-17 2:15PM EDT | 2024-07-05 | 68.86 | 63.80 | 64.30 | 0.00 | - | 37 | 640 | 11.86% |
| SPXW240708C05460000 | 2024-06-16 8:54PM EDT | 2024-07-08 | 44.90 | 66.40 | 67.00 | 0.00 | - | 3 | 248 | 11.50% |
| SPXW240709C05460000 | 2024-06-17 3:04PM EDT | 2024-07-09 | 75.20 | 68.80 | 69.40 | 0.00 | - | 2 | 34 | 11.68% |
| SPXW240710C05460000 | 2024-06-17 3:43PM EDT | 2024-07-10 | 78.80 | 71.00 | 71.60 | 0.00 | - | 17 | 251 | 11.83% |
| SPXW240711C05460000 | 2024-06-12 9:48AM EDT | 2024-07-11 | 60.30 | 75.40 | 76.00 | 0.00 | - | - | 81 | 12.37% |
| SPXW240712C05460000 | 2024-06-17 3:31PM EDT | 2024-07-12 | 88.68 | 78.60 | 79.10 | 0.00 | - | 30 | 194 | 12.66% |
| SPXW240715C05460000 | 2024-06-17 1:10PM EDT | 2024-07-15 | 72.40 | 80.50 | 81.10 | 0.00 | - | 4 | 163 | 12.30% |
| SPXW240717C05460000 | 2024-06-18 6:25AM EDT | 2024-07-17 | 87.01 | 84.90 | 85.50 | -7.97 | -8.39% | 1 | 7 | 12.59% |
| SPXW240719C05460000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 91.80 | 90.20 | 90.70 | 0.00 | - | 52 | 181 | 12.99% |
| SPXW240722C05460000 | 2024-06-14 12:11PM EDT | 2024-07-22 | 64.13 | 92.20 | 92.90 | 0.00 | - | - | 1 | 12.75% |
| SPXW240726C05460000 | 2024-06-13 10:18AM EDT | 2024-07-26 | 72.82 | 101.70 | 102.30 | 0.00 | - | 1 | 19 | 13.40% |
| SPXW240731C05460000 | 2024-06-17 3:52PM EDT | 2024-07-31 | 114.50 | 109.40 | 110.00 | 0.00 | - | 51 | 99 | 13.63% |
| SPXW240802C05460000 | 2024-06-17 12:51PM EDT | 2024-08-02 | 107.18 | 114.90 | 115.70 | 0.00 | - | 1 | 23 | 14.07% |
| SPXW240809C05460000 | 2024-06-17 12:37PM EDT | 2024-08-09 | 114.63 | 124.80 | 125.60 | 0.00 | - | 12 | 4 | 14.30% |
| SPX240816C05460000 | 2024-06-17 1:32PM EDT | 2024-08-16 | 132.50 | 132.40 | 134.30 | 0.00 | - | 2 | 316 | 14.42% |
| SPXW240830C05460000 | 2024-06-17 2:59PM EDT | 2024-08-30 | 159.60 | 153.40 | 154.20 | 0.00 | - | 17 | 186 | 15.02% |
| SPX240920C05460000 | 2024-06-11 10:06AM EDT | 2024-09-20 | 105.23 | 180.40 | 181.40 | 0.00 | - | 1 | 452 | 15.70% |
| SPXW240930C05460000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 200.15 | 191.10 | 192.00 | 0.00 | - | 10 | 106 | 15.84% |
| SPX241018C05460000 | 2024-06-17 11:18AM EDT | 2024-10-18 | 193.53 | 214.90 | 217.20 | 0.00 | - | 2 | 0 | 16.63% |
| SPXW241031C05460000 | 2024-06-17 12:49PM EDT | 2024-10-31 | 222.12 | 230.50 | 231.80 | 0.00 | - | 40 | 36 | 16.91% |
| SPX241115C05460000 | 2024-06-17 2:26PM EDT | 2024-11-15 | 262.38 | 254.50 | 257.20 | 0.00 | - | 13 | 57 | 17.86% |
| SPXW241129C05460000 | 2024-06-17 1:33PM EDT | 2024-11-29 | 263.48 | 269.90 | 271.30 | 0.00 | - | 7 | 7 | 18.05% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05460000 | 2024-06-18 7:02AM EDT | 2024-06-18 | 5.70 | 5.50 | 5.70 | -0.90 | -13.64% | 504 | 1,769 | 9.71% |
| SPXW240620P05460000 | 2024-06-17 4:13PM EDT | 2024-06-20 | 11.90 | 10.70 | 10.90 | 0.00 | - | 497 | 260 | 8.44% |
| SPX240621P05460000 | 2024-06-18 1:11AM EDT | 2024-06-21 | 13.20 | 12.30 | 12.80 | -0.27 | -2.00% | 41 | 263 | 8.18% |
| SPXW240624P05460000 | 2024-06-18 6:10AM EDT | 2024-06-24 | 17.79 | 17.80 | 18.20 | -1.16 | -6.12% | 32 | 226 | 8.03% |
| SPXW240625P05460000 | 2024-06-17 2:59PM EDT | 2024-06-25 | 17.50 | 20.10 | 20.50 | 0.00 | - | 39 | 32 | 8.24% |
| SPXW240626P05460000 | 2024-06-17 4:03PM EDT | 2024-06-26 | 23.50 | 22.40 | 22.80 | 0.00 | - | 26 | 26 | 8.45% |
| SPXW240627P05460000 | 2024-06-18 5:59AM EDT | 2024-06-27 | 24.08 | 24.70 | 25.10 | +2.48 | +11.48% | 1 | 38 | 8.66% |
| SPXW240628P05460000 | 2024-06-18 5:31AM EDT | 2024-06-28 | 27.90 | 27.90 | 28.20 | -0.95 | -3.29% | 9 | 420 | 9.09% |
| SPXW240701P05460000 | 2024-06-18 1:26AM EDT | 2024-07-01 | 30.57 | 30.30 | 30.70 | +4.60 | +17.71% | 10 | 311 | 8.65% |
| SPXW240702P05460000 | 2024-06-17 3:20PM EDT | 2024-07-02 | 27.41 | 31.80 | 32.20 | 0.00 | - | 19 | 12 | 8.70% |
| SPXW240705P05460000 | 2024-06-17 3:39PM EDT | 2024-07-05 | 32.40 | 35.70 | 36.10 | 0.00 | - | 124 | 165 | 8.75% |
| SPXW240708P05460000 | 2024-06-17 2:02PM EDT | 2024-07-08 | 34.60 | 37.60 | 38.10 | 0.00 | - | 23 | 24 | 8.49% |
| SPXW240709P05460000 | 2024-06-17 2:39PM EDT | 2024-07-09 | 35.80 | 39.50 | 40.00 | 0.00 | - | 35 | 30 | 8.65% |
| SPXW240710P05460000 | 2024-06-17 3:51PM EDT | 2024-07-10 | 40.32 | 41.20 | 41.70 | 0.00 | - | 4 | 35 | 8.78% |
| SPXW240711P05460000 | 2024-06-12 11:51AM EDT | 2024-07-11 | 66.60 | 44.60 | 45.20 | 0.00 | - | - | 1 | 9.22% |
| SPXW240712P05460000 | 2024-06-17 4:14PM EDT | 2024-07-12 | 45.75 | 45.60 | 46.10 | 0.00 | - | 77 | 105 | 9.19% |
| SPXW240715P05460000 | 2024-06-17 3:22PM EDT | 2024-07-15 | 42.90 | 47.10 | 47.70 | 0.00 | - | 4 | 34 | 8.95% |
| SPXW240716P05460000 | 2024-06-14 11:33AM EDT | 2024-07-16 | 72.41 | 47.90 | 48.50 | 0.00 | - | - | 1 | 8.93% |
| SPXW240717P05460000 | 2024-06-18 6:25AM EDT | 2024-07-17 | 48.71 | 49.30 | 49.90 | -5.07 | -9.43% | 1 | 3 | 9.00% |
| SPXW240719P05460000 | 2024-06-17 3:17PM EDT | 2024-07-19 | 46.58 | 51.30 | 51.70 | 0.00 | - | 141 | 113 | 9.00% |
| SPXW240722P05460000 | 2024-06-17 2:38PM EDT | 2024-07-22 | 48.90 | 52.20 | 52.90 | 0.00 | - | 165 | 89 | 8.78% |
| SPXW240723P05460000 | 2024-06-17 4:04PM EDT | 2024-07-23 | 54.72 | 53.40 | 54.10 | 0.00 | - | 334 | 168 | 8.83% |
| SPXW240726P05460000 | 2024-06-17 11:41AM EDT | 2024-07-26 | 69.89 | 56.90 | 57.50 | 0.00 | - | 256 | 135 | 8.97% |
| SPXW240731P05460000 | 2024-06-17 3:52PM EDT | 2024-07-31 | 60.10 | 62.20 | 62.70 | 0.00 | - | 60 | 133 | 9.13% |
| SPXW240802P05460000 | 2024-06-17 11:58AM EDT | 2024-08-02 | 76.60 | 64.70 | 65.20 | 0.00 | - | 34 | 123 | 9.26% |
| SPXW240816P05460000 | 2024-06-17 3:40PM EDT | 2024-08-16 | 70.69 | 74.50 | 75.00 | 0.00 | - | 251 | 246 | 9.22% |
| SPXW240830P05460000 | 2024-06-17 4:07PM EDT | 2024-08-30 | 84.10 | 83.30 | 83.80 | 0.00 | - | 3 | 111 | 9.20% |
| SPX240920P05460000 | 2024-06-17 1:18PM EDT | 2024-09-20 | 98.03 | 96.00 | 96.60 | 0.00 | - | 1 | 0 | 9.27% |
| SPXW240930P05460000 | 2024-06-17 1:47PM EDT | 2024-09-30 | 100.52 | 101.30 | 102.00 | 0.00 | - | 45 | 81 | 9.28% |
| SPXW241018P05460000 | 2024-06-12 10:24AM EDT | 2024-10-18 | 121.10 | 112.00 | 112.60 | 0.00 | - | 1 | 55 | 9.42% |
| SPXW241031P05460000 | 2024-06-17 12:30PM EDT | 2024-10-31 | 123.45 | 118.10 | 119.00 | 0.00 | - | 55 | 74 | 9.44% |
| SPX241115P05460000 | 2024-06-17 12:42PM EDT | 2024-11-15 | 137.80 | 132.50 | 133.70 | 0.00 | - | 2 | 19 | 10.01% |
| SPXW241231P05460000 | 2024-06-10 11:07AM EDT | 2024-12-31 | 196.20 | 151.10 | 152.40 | 0.00 | - | - | 1 | 9.93% |
© 2024 Yahoo. All rights reserved.