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
65,248.76 -597.93 (-0.91%) 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:5470.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05470000 | 2024-06-18 7:04AM EDT | 2024-06-18 | 13.50 | 13.40 | 13.60 | -0.90 | -6.25% | 235 | 2,517 | 10.43% |
| SPXW240620C05470000 | 2024-06-18 6:13AM EDT | 2024-06-20 | 20.02 | 19.70 | 20.00 | -0.23 | -1.14% | 22 | 1,360 | 9.27% |
| SPXW240621C05470000 | 2024-06-18 6:13AM EDT | 2024-06-21 | 26.20 | 25.90 | 26.20 | +0.30 | +1.16% | 13 | 894 | 10.74% |
| SPXW240624C05470000 | 2024-06-18 2:00AM EDT | 2024-06-24 | 32.00 | 29.60 | 30.10 | +1.85 | +6.14% | 8 | 341 | 9.41% |
| SPXW240625C05470000 | 2024-06-17 2:01PM EDT | 2024-06-25 | 38.05 | 32.90 | 33.40 | 0.00 | - | 73 | 182 | 9.83% |
| SPXW240626C05470000 | 2024-06-17 3:43PM EDT | 2024-06-26 | 43.50 | 35.90 | 36.40 | 0.00 | - | 128 | 257 | 10.14% |
| SPXW240627C05470000 | 2024-06-18 3:29AM EDT | 2024-06-27 | 40.10 | 39.00 | 39.50 | +1.31 | +3.38% | 1 | 306 | 10.48% |
| SPXW240628C05470000 | 2024-06-18 5:12AM EDT | 2024-06-28 | 46.20 | 44.50 | 44.80 | -1.43 | -3.00% | 25 | 1,440 | 11.39% |
| SPXW240701C05470000 | 2024-06-17 3:45PM EDT | 2024-07-01 | 54.11 | 48.00 | 48.50 | 0.00 | - | 17 | 113 | 10.96% |
| SPXW240702C05470000 | 2024-06-17 4:12PM EDT | 2024-07-02 | 50.43 | 50.50 | 51.00 | 0.00 | - | 21 | 92 | 11.15% |
| SPXW240703C05470000 | 2024-06-17 3:19PM EDT | 2024-07-03 | 62.70 | 52.90 | 53.30 | 0.00 | - | 1 | 3 | 11.30% |
| SPXW240705C05470000 | 2024-06-17 3:18PM EDT | 2024-07-05 | 67.51 | 57.70 | 58.20 | 0.00 | - | 73 | 367 | 11.67% |
| SPXW240708C05470000 | 2024-06-17 4:04PM EDT | 2024-07-08 | 59.65 | 60.30 | 60.90 | 0.00 | - | 12 | 44 | 11.32% |
| SPXW240709C05470000 | 2024-06-17 2:11PM EDT | 2024-07-09 | 70.12 | 62.80 | 63.40 | 0.00 | - | 3 | 4 | 11.52% |
| SPXW240710C05470000 | 2024-06-17 12:40PM EDT | 2024-07-10 | 55.34 | 64.80 | 65.40 | 0.00 | - | 1 | 0 | 11.64% |
| SPXW240711C05470000 | 2024-06-17 3:36PM EDT | 2024-07-11 | 76.50 | 69.20 | 69.80 | 0.00 | - | 96 | 95 | 12.18% |
| SPXW240712C05470000 | 2024-06-17 3:00PM EDT | 2024-07-12 | 77.92 | 72.70 | 73.30 | 0.00 | - | 24 | 150 | 12.54% |
| SPXW240715C05470000 | 2024-06-17 10:16AM EDT | 2024-07-15 | 53.00 | 74.50 | 75.20 | 0.00 | - | 3 | 9 | 12.17% |
| SPXW240716C05470000 | 2024-06-17 3:39PM EDT | 2024-07-16 | 84.01 | 76.60 | 77.30 | 0.00 | - | 2 | 2 | 12.30% |
| SPXW240717C05470000 | 2024-06-17 3:37PM EDT | 2024-07-17 | 86.68 | 78.60 | 79.20 | 0.00 | - | 6 | 5 | 12.39% |
| SPXW240719C05470000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 86.55 | 83.90 | 84.40 | 0.00 | - | 81 | 542 | 12.80% |
| SPXW240722C05470000 | 2024-06-17 3:52PM EDT | 2024-07-22 | 89.82 | 85.70 | 86.40 | 0.00 | - | 4 | 0 | 12.54% |
| SPXW240726C05470000 | 2024-06-17 2:12PM EDT | 2024-07-26 | 103.16 | 95.80 | 96.30 | 0.00 | - | 20 | 0 | 13.27% |
| SPXW240731C05470000 | 2024-06-17 3:52PM EDT | 2024-07-31 | 107.19 | 103.10 | 103.70 | 0.00 | - | 219 | 348 | 13.47% |
| SPXW240802C05470000 | 2024-06-17 4:07PM EDT | 2024-08-02 | 108.16 | 108.70 | 109.30 | 0.00 | - | 6 | 0 | 13.89% |
| SPXW240809C05470000 | 2024-06-17 3:52PM EDT | 2024-08-09 | 122.40 | 118.30 | 119.10 | 0.00 | - | 8 | 8 | 14.12% |
| SPXW240816C05470000 | 2024-06-17 3:52PM EDT | 2024-08-16 | 130.85 | 127.40 | 128.00 | 0.00 | - | 28 | 0 | 14.28% |
| SPXW240830C05470000 | 2024-06-17 3:52PM EDT | 2024-08-30 | 151.09 | 147.30 | 148.00 | 0.00 | - | 80 | 173 | 14.89% |
| SPX240920C05470000 | 2024-06-17 2:32PM EDT | 2024-09-20 | 181.34 | 173.50 | 174.60 | 0.00 | - | 11 | 0 | 15.53% |
| SPXW240930C05470000 | 2024-06-07 1:19PM EDT | 2024-09-30 | 126.09 | 184.60 | 185.50 | 0.00 | - | 2 | 0 | 15.70% |
| SPX241018C05470000 | 2024-06-17 12:42PM EDT | 2024-10-18 | 196.90 | 208.40 | 210.80 | 0.00 | - | 2 | 0 | 16.51% |
| SPXW241031C05470000 | 2024-06-17 2:23PM EDT | 2024-10-31 | 230.07 | 223.90 | 225.10 | 0.00 | - | 70 | 198 | 16.77% |
| SPX241115C05470000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 209.42 | 248.00 | 250.60 | 0.00 | - | 2 | 221 | 17.74% |
| SPXW241129C05470000 | 2024-06-06 9:45AM EDT | 2024-11-29 | 197.39 | 263.10 | 264.40 | 0.00 | - | - | 20 | 17.91% |
| SPXW241231C05470000 | 2024-06-17 11:51AM EDT | 2024-12-31 | 273.81 | 295.70 | 297.30 | 0.00 | - | 4 | 4 | 18.44% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05470000 | 2024-06-18 7:02AM EDT | 2024-06-18 | 8.90 | 8.90 | 9.10 | -1.25 | -12.32% | 495 | 0 | 9.31% |
| SPXW240620P05470000 | 2024-06-18 4:51AM EDT | 2024-06-20 | 14.40 | 14.20 | 14.50 | -1.60 | -10.00% | 67 | 0 | 8.12% |
| SPX240621P05470000 | 2024-06-18 7:01AM EDT | 2024-06-21 | 16.10 | 15.80 | 16.20 | -0.38 | -2.31% | 4 | 121 | 7.78% |
| SPXW240624P05470000 | 2024-06-18 6:30AM EDT | 2024-06-24 | 19.90 | 21.50 | 21.80 | -2.95 | -12.91% | 10 | 0 | 7.74% |
| SPXW240625P05470000 | 2024-06-17 3:53PM EDT | 2024-06-25 | 23.50 | 23.90 | 24.30 | 0.00 | - | 54 | 35 | 8.01% |
| SPXW240626P05470000 | 2024-06-17 3:49PM EDT | 2024-06-26 | 24.70 | 26.10 | 26.50 | 0.00 | - | 18 | 0 | 8.20% |
| SPXW240627P05470000 | 2024-06-18 1:03AM EDT | 2024-06-27 | 29.20 | 28.40 | 28.70 | +2.70 | +10.19% | 2 | 69 | 8.38% |
| SPXW240628P05470000 | 2024-06-18 6:45AM EDT | 2024-06-28 | 31.00 | 31.70 | 31.90 | -1.46 | -4.50% | 27 | 0 | 8.84% |
| SPXW240701P05470000 | 2024-06-17 4:13PM EDT | 2024-07-01 | 34.62 | 34.00 | 34.40 | 0.00 | - | 61 | 55 | 8.42% |
| SPXW240702P05470000 | 2024-06-17 4:14PM EDT | 2024-07-02 | 36.25 | 35.60 | 36.00 | 0.00 | - | 33 | 0 | 8.50% |
| SPXW240703P05470000 | 2024-06-17 3:47PM EDT | 2024-07-03 | 34.46 | 36.30 | 36.70 | 0.00 | - | 21 | 19 | 8.38% |
| SPXW240705P05470000 | 2024-06-17 9:30PM EDT | 2024-07-05 | 39.52 | 39.30 | 39.80 | -1.08 | -2.66% | 1 | 85 | 8.54% |
| SPXW240708P05470000 | 2024-06-17 2:36PM EDT | 2024-07-08 | 37.08 | 41.20 | 41.70 | 0.00 | - | 5 | 0 | 8.27% |
| SPXW240709P05470000 | 2024-06-14 3:39PM EDT | 2024-07-09 | 64.23 | 43.00 | 43.50 | 0.00 | - | - | 12 | 8.42% |
| SPXW240711P05470000 | 2024-06-12 12:07PM EDT | 2024-07-11 | 69.70 | 48.20 | 48.80 | 0.00 | - | - | 2 | 9.01% |
| SPXW240712P05470000 | 2024-06-17 2:44PM EDT | 2024-07-12 | 45.12 | 49.00 | 49.50 | 0.00 | - | 22 | 0 | 8.95% |
| SPXW240715P05470000 | 2024-06-17 4:13PM EDT | 2024-07-15 | 51.27 | 50.50 | 51.10 | 0.00 | - | 2 | 9 | 8.72% |
| SPXW240716P05470000 | 2024-06-14 11:32AM EDT | 2024-07-16 | 76.89 | 51.70 | 52.30 | 0.00 | - | - | 13 | 8.76% |
| SPX240719P05470000 | 2024-06-17 4:11PM EDT | 2024-07-19 | 54.77 | 53.90 | 54.50 | 0.00 | - | 26 | 399 | 8.68% |
| SPXW240726P05470000 | 2024-06-17 3:17PM EDT | 2024-07-26 | 56.08 | 60.30 | 60.90 | 0.00 | - | 200 | 0 | 8.76% |
| SPXW240731P05470000 | 2024-06-17 3:16PM EDT | 2024-07-31 | 61.60 | 65.60 | 66.10 | 0.00 | - | 22 | 23 | 8.94% |
| SPXW240802P05470000 | 2024-06-17 4:07PM EDT | 2024-08-02 | 68.77 | 68.00 | 68.60 | 0.00 | - | 27 | 0 | 9.06% |
| SPXW240809P05470000 | 2024-06-17 12:05PM EDT | 2024-08-09 | 83.57 | 72.20 | 72.90 | 0.00 | - | 10 | 10 | 8.96% |
| SPXW240816P05470000 | 2024-06-17 3:46PM EDT | 2024-08-16 | 75.06 | 77.90 | 78.40 | 0.00 | - | 8 | 0 | 9.05% |
| SPXW240830P05470000 | 2024-06-17 2:07PM EDT | 2024-08-30 | 81.60 | 86.40 | 87.10 | 0.00 | - | 18 | 0 | 9.03% |
| SPXW240920P05470000 | 2024-06-17 2:33PM EDT | 2024-09-20 | 96.40 | 99.80 | 100.20 | 0.00 | - | 105 | 50 | 9.15% |
| SPXW240930P05470000 | 2024-06-10 9:52AM EDT | 2024-09-30 | 164.30 | 104.30 | 105.10 | 0.00 | - | - | 36 | 9.12% |
| SPXW241018P05470000 | 2024-06-11 9:30AM EDT | 2024-10-18 | 166.34 | 114.90 | 115.70 | 0.00 | - | - | 0 | 9.27% |
| SPXW241031P05470000 | 2024-06-11 9:46AM EDT | 2024-10-31 | 176.62 | 120.80 | 121.90 | 0.00 | - | 2 | 28 | 9.28% |
| SPX241115P05470000 | 2024-06-17 1:50PM EDT | 2024-11-15 | 134.70 | 135.50 | 136.60 | 0.00 | - | 1 | 100 | 9.85% |
© 2024 Yahoo. All rights reserved.