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
65,325.82 -569.90 (-0.86%) CMC Crypto 200
1,360.02 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5475.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05475000 | 2024-06-18 7:03AM EDT | 2024-06-18 | 10.80 | 10.70 | 10.90 | -0.90 | -7.69% | 432 | 0 | 10.29% |
| SPXW240620C05475000 | 2024-06-18 4:43AM EDT | 2024-06-20 | 16.11 | 16.90 | 17.10 | -1.34 | -7.68% | 64 | 0 | 9.08% |
| SPXW240621C05475000 | 2024-06-18 12:16AM EDT | 2024-06-21 | 23.95 | 23.00 | 23.30 | +0.40 | +1.70% | 5 | 0 | 10.57% |
| SPXW240624C05475000 | 2024-06-18 4:23AM EDT | 2024-06-24 | 25.68 | 26.60 | 27.20 | -1.62 | -5.93% | 20 | 362 | 9.28% |
| SPXW240625C05475000 | 2024-06-17 3:34PM EDT | 2024-06-25 | 38.80 | 30.00 | 30.40 | 0.00 | - | 94 | 152 | 9.67% |
| SPXW240626C05475000 | 2024-06-18 3:52AM EDT | 2024-06-26 | 33.60 | 32.90 | 33.60 | +0.39 | +1.17% | 5 | 0 | 10.05% |
| SPXW240627C05475000 | 2024-06-17 3:56PM EDT | 2024-06-27 | 37.90 | 36.10 | 36.50 | 0.00 | - | 69 | 0 | 10.34% |
| SPXW240628C05475000 | 2024-06-18 6:02AM EDT | 2024-06-28 | 42.80 | 41.40 | 41.70 | +0.10 | +0.23% | 25 | 0 | 11.23% |
| SPXW240701C05475000 | 2024-06-18 2:38AM EDT | 2024-07-01 | 47.42 | 45.10 | 45.60 | -0.32 | -0.67% | 1 | 0 | 10.87% |
| SPXW240702C05475000 | 2024-06-17 3:59PM EDT | 2024-07-02 | 48.07 | 47.50 | 47.90 | 0.00 | - | 37 | 0 | 11.02% |
| SPXW240703C05475000 | 2024-06-17 3:33PM EDT | 2024-07-03 | 58.73 | 49.80 | 50.20 | 0.00 | - | 4 | 0 | 11.17% |
| SPXW240705C05475000 | 2024-06-18 3:56AM EDT | 2024-07-05 | 54.60 | 54.90 | 55.30 | -7.49 | -12.06% | 2 | 0 | 11.58% |
| SPXW240708C05475000 | 2024-06-17 3:43PM EDT | 2024-07-08 | 64.60 | 57.40 | 57.90 | 0.00 | - | 362 | 0 | 11.22% |
| SPXW240709C05475000 | 2024-06-17 3:45PM EDT | 2024-07-09 | 65.77 | 59.90 | 60.50 | 0.00 | - | 10 | 0 | 11.45% |
| SPXW240710C05475000 | 2024-06-17 2:44PM EDT | 2024-07-10 | 68.66 | 61.80 | 62.30 | 0.00 | - | 101 | 0 | 11.52% |
| SPXW240711C05475000 | 2024-06-13 12:00PM EDT | 2024-07-11 | 40.80 | 66.10 | 66.70 | 0.00 | - | 1 | 0 | 12.07% |
| SPXW240712C05475000 | 2024-06-18 5:57AM EDT | 2024-07-12 | 71.25 | 69.70 | 70.30 | -5.79 | -7.52% | 1 | 0 | 12.45% |
| SPXW240715C05475000 | 2024-06-17 3:00PM EDT | 2024-07-15 | 77.00 | 71.50 | 72.20 | 0.00 | - | 5 | 0 | 12.08% |
| SPXW240716C05475000 | 2024-06-17 11:46AM EDT | 2024-07-16 | 56.60 | 73.60 | 74.20 | 0.00 | - | 1 | 80 | 12.19% |
| SPXW240717C05475000 | 2024-06-17 3:55PM EDT | 2024-07-17 | 77.50 | 75.60 | 76.20 | 0.00 | - | 16 | 0 | 12.31% |
| SPXW240719C05475000 | 2024-06-17 3:57PM EDT | 2024-07-19 | 81.70 | 80.80 | 81.30 | 0.00 | - | 93 | 242 | 12.71% |
| SPXW240722C05475000 | 2024-06-17 3:24PM EDT | 2024-07-22 | 92.28 | 82.90 | 83.60 | 0.00 | - | 12 | 0 | 12.49% |
| SPXW240726C05475000 | 2024-06-17 9:27PM EDT | 2024-07-26 | 93.00 | 92.70 | 93.30 | +0.63 | +0.68% | 2 | 0 | 13.19% |
| SPXW240731C05475000 | 2024-06-17 4:11PM EDT | 2024-07-31 | 99.62 | 100.00 | 100.40 | 0.00 | - | 278 | 633 | 13.35% |
| SPXW240802C05475000 | 2024-06-17 2:48PM EDT | 2024-08-02 | 112.50 | 105.60 | 106.30 | 0.00 | - | 114 | 0 | 13.82% |
| SPXW240809C05475000 | 2024-06-17 3:14PM EDT | 2024-08-09 | 122.61 | 115.20 | 115.90 | 0.00 | - | 3 | 10 | 14.03% |
| SPX240816C05475000 | 2024-06-17 3:43PM EDT | 2024-08-16 | 130.32 | 123.20 | 124.80 | 0.00 | - | 29 | 0 | 14.19% |
| SPXW240830C05475000 | 2024-06-17 3:50PM EDT | 2024-08-30 | 147.15 | 144.20 | 144.80 | 0.00 | - | 56 | 0 | 14.81% |
| SPXW240920C05475000 | 2024-06-17 3:58PM EDT | 2024-09-20 | 172.15 | 171.30 | 171.80 | 0.00 | - | 2 | 0 | 15.50% |
| SPXW240930C05475000 | 2024-06-17 3:27PM EDT | 2024-09-30 | 189.65 | 180.90 | 182.40 | 0.00 | - | 19 | 0 | 15.65% |
| SPX241018C05475000 | 2024-06-17 12:52PM EDT | 2024-10-18 | 198.07 | 204.90 | 207.10 | 0.00 | - | 6 | 0 | 16.40% |
| SPXW241031C05475000 | 2024-06-17 3:57PM EDT | 2024-10-31 | 221.60 | 220.50 | 221.60 | 0.00 | - | 22 | 340 | 16.69% |
| SPX241115C05475000 | 2024-06-18 5:51AM EDT | 2024-11-15 | 249.57 | 244.60 | 247.20 | -3.24 | -1.28% | 1 | 1,529 | 17.66% |
| SPXW241129C05475000 | 2024-06-17 3:23PM EDT | 2024-11-29 | 268.93 | 259.80 | 261.20 | 0.00 | - | 48 | 59 | 17.85% |
| SPX241220C05475000 | 2024-06-17 10:56AM EDT | 2024-12-20 | 254.56 | 281.80 | 283.70 | 0.00 | - | 8 | 0 | 18.26% |
| SPXW241231C05475000 | 2024-06-18 7:01AM EDT | 2024-12-31 | 293.26 | 292.30 | 293.90 | +6.58 | +2.30% | 2 | 146 | 18.38% |
| SPX250117C05475000 | 2024-06-17 2:40PM EDT | 2025-01-17 | 319.32 | 311.80 | 314.20 | 0.00 | - | 5 | 1,965 | 18.85% |
| SPX250221C05475000 | 2024-06-12 12:02PM EDT | 2025-02-21 | 317.14 | 344.40 | 348.80 | 0.00 | - | 4 | 766 | 19.40% |
| SPX250321C05475000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 380.34 | 371.70 | 375.40 | 0.00 | - | 74 | 1,025 | 19.79% |
| SPXW250331C05475000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 389.16 | 381.60 | 383.70 | 0.00 | - | 88 | 56 | 19.88% |
| SPX250417C05475000 | 2024-06-12 10:22AM EDT | 2025-04-17 | 375.65 | 397.20 | 404.30 | 0.00 | - | 6 | 127 | 20.35% |
| SPX250516C05475000 | 2024-05-23 1:31PM EDT | 2025-05-16 | 323.76 | 423.90 | 430.10 | 0.00 | - | - | 0 | 20.68% |
| SPX250620C05475000 | 2024-06-17 3:37PM EDT | 2025-06-20 | 463.99 | 454.60 | 459.60 | 0.00 | - | 103 | 0 | 21.03% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05475000 | 2024-06-18 6:55AM EDT | 2024-06-18 | 10.93 | 10.80 | 11.00 | +0.23 | +2.15% | 693 | 2,207 | 8.83% |
| SPXW240620P05475000 | 2024-06-18 7:01AM EDT | 2024-06-20 | 16.50 | 16.40 | 16.60 | -1.15 | -6.52% | 109 | 0 | 7.93% |
| SPXW240621P05475000 | 2024-06-18 4:04AM EDT | 2024-06-21 | 21.40 | 20.20 | 20.50 | -0.10 | -0.47% | 2 | 604 | 8.58% |
| SPXW240624P05475000 | 2024-06-18 1:38AM EDT | 2024-06-24 | 23.40 | 23.60 | 24.00 | -1.70 | -6.77% | 1 | 0 | 7.64% |
| SPXW240625P05475000 | 2024-06-17 4:03PM EDT | 2024-06-25 | 27.35 | 25.90 | 26.30 | 0.00 | - | 34 | 23 | 7.86% |
| SPXW240626P05475000 | 2024-06-17 2:02PM EDT | 2024-06-26 | 24.60 | 28.10 | 28.50 | 0.00 | - | 3 | 12 | 8.05% |
| SPXW240627P05475000 | 2024-06-18 5:59AM EDT | 2024-06-27 | 29.83 | 30.30 | 30.70 | +0.93 | +3.22% | 4 | 47 | 8.25% |
| SPXW240628P05475000 | 2024-06-18 6:46AM EDT | 2024-06-28 | 33.30 | 33.60 | 33.90 | -0.50 | -1.48% | 10 | 0 | 8.71% |
| SPXW240701P05475000 | 2024-06-17 4:04PM EDT | 2024-07-01 | 37.37 | 35.80 | 36.30 | 0.00 | - | 444 | 467 | 8.28% |
| SPXW240702P05475000 | 2024-06-17 3:59PM EDT | 2024-07-02 | 38.16 | 37.60 | 38.10 | 0.00 | - | 37 | 32 | 8.41% |
| SPXW240703P05475000 | 2024-06-17 2:42PM EDT | 2024-07-03 | 33.90 | 38.30 | 38.70 | 0.00 | - | 107 | 117 | 8.27% |
| SPXW240705P05475000 | 2024-06-17 4:00PM EDT | 2024-07-05 | 41.30 | 41.30 | 41.70 | 0.00 | - | 242 | 261 | 8.42% |
| SPXW240708P05475000 | 2024-06-17 3:54PM EDT | 2024-07-08 | 43.00 | 43.10 | 43.80 | 0.00 | - | 15 | 0 | 8.19% |
| SPXW240709P05475000 | 2024-06-17 1:57PM EDT | 2024-07-09 | 42.82 | 44.90 | 45.50 | 0.00 | - | 4 | 23 | 8.32% |
| SPXW240710P05475000 | 2024-06-17 1:45PM EDT | 2024-07-10 | 45.60 | 46.30 | 47.10 | 0.00 | - | 27 | 0 | 8.43% |
| SPXW240711P05475000 | 2024-06-17 11:04AM EDT | 2024-07-11 | 67.36 | 50.30 | 50.80 | 0.00 | - | 2 | 50 | 8.92% |
| SPXW240712P05475000 | 2024-06-17 3:25PM EDT | 2024-07-12 | 45.74 | 50.80 | 51.30 | 0.00 | - | 68 | 0 | 8.82% |
| SPXW240715P05475000 | 2024-06-12 12:03PM EDT | 2024-07-15 | 74.00 | 52.50 | 53.10 | 0.00 | - | - | 10 | 8.64% |
| SPXW240716P05475000 | 2024-06-14 9:56AM EDT | 2024-07-16 | 82.16 | 53.60 | 54.20 | 0.00 | - | - | 20 | 8.66% |
| SPX240719P05475000 | 2024-06-17 4:06PM EDT | 2024-07-19 | 56.80 | 55.70 | 56.30 | 0.00 | - | 760 | 781 | 8.57% |
| SPXW240726P05475000 | 2024-06-17 3:54PM EDT | 2024-07-26 | 61.80 | 62.10 | 62.70 | 0.00 | - | 157 | 0 | 8.66% |
| SPXW240731P05475000 | 2024-06-18 4:57AM EDT | 2024-07-31 | 67.90 | 67.40 | 67.90 | +0.56 | +0.83% | 23 | 129 | 8.84% |
| SPXW240802P05475000 | 2024-06-17 3:49PM EDT | 2024-08-02 | 68.00 | 69.70 | 70.30 | 0.00 | - | 272 | 0 | 8.96% |
| SPXW240809P05475000 | 2024-06-17 3:50PM EDT | 2024-08-09 | 74.09 | 74.00 | 74.70 | 0.00 | - | 15 | 15 | 8.88% |
| SPX240816P05475000 | 2024-06-17 3:22PM EDT | 2024-08-16 | 74.63 | 78.90 | 79.50 | 0.00 | - | 251 | 0 | 8.88% |
| SPXW240830P05475000 | 2024-06-17 3:54PM EDT | 2024-08-30 | 87.64 | 88.10 | 88.60 | 0.00 | - | 61 | 0 | 8.93% |
| SPXW240920P05475000 | 2024-06-17 1:46PM EDT | 2024-09-20 | 101.00 | 101.40 | 101.90 | 0.00 | - | 148 | 0 | 9.07% |
| SPXW240930P05475000 | 2024-06-17 1:47PM EDT | 2024-09-30 | 105.27 | 106.00 | 106.50 | 0.00 | - | 15 | 0 | 9.02% |
| SPX241018P05475000 | 2024-06-06 2:40PM EDT | 2024-10-18 | 169.53 | 116.10 | 116.90 | 0.00 | - | 4 | 123 | 9.16% |
| SPXW241031P05475000 | 2024-06-11 9:46AM EDT | 2024-10-31 | 178.87 | 122.40 | 123.30 | 0.00 | - | 2 | 30 | 9.19% |
| SPX241115P05475000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 142.90 | 137.00 | 138.10 | 0.00 | - | 2 | 407 | 9.78% |
| SPXW241129P05475000 | 2024-06-04 10:56AM EDT | 2024-11-29 | 228.56 | 142.60 | 143.70 | 0.00 | - | 2 | 1 | 9.74% |
| SPX241220P05475000 | 2024-06-17 3:36PM EDT | 2024-12-20 | 149.52 | 153.00 | 153.80 | 0.00 | - | 30 | 0 | 9.82% |
| SPXW241231P05475000 | 2024-06-17 2:25PM EDT | 2024-12-31 | 153.17 | 155.40 | 156.60 | 0.00 | - | 4 | 105 | 9.72% |
| SPX250117P05475000 | 2024-06-17 3:53PM EDT | 2025-01-17 | 160.70 | 161.10 | 162.30 | 0.00 | - | 23 | 870 | 9.66% |
| SPX250221P05475000 | 2024-06-17 1:55PM EDT | 2025-02-21 | 173.82 | 174.70 | 175.90 | 0.00 | - | 1 | 3,174 | 9.72% |
| SPX250321P05475000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 185.00 | 186.50 | 187.50 | 0.00 | - | 42 | 3,685 | 9.82% |
| SPXW250331P05475000 | 2024-06-17 9:38AM EDT | 2025-03-31 | 207.04 | 190.00 | 191.60 | 0.00 | - | 376 | 256 | 9.86% |
| SPX250417P05475000 | 2024-06-17 3:15PM EDT | 2025-04-17 | 193.39 | 195.20 | 197.50 | 0.00 | - | 22 | 88 | 9.88% |
| SPX250516P05475000 | 2024-06-07 3:16PM EDT | 2025-05-16 | 244.21 | 206.20 | 208.20 | 0.00 | - | 30 | 0 | 9.95% |
| SPX250620P05475000 | 2024-06-17 2:50PM EDT | 2025-06-20 | 217.58 | 218.40 | 220.40 | 0.00 | - | 19 | 0 | 10.03% |
© 2024 Yahoo. All rights reserved.