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
65,344.65 -556.07 (-0.84%) CMC Crypto 200
1,359.86 -29.55 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5480.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05480000 | 2024-06-18 6:55AM EDT | 2024-06-18 | 8.38 | 8.10 | 8.30 | -0.72 | -7.91% | 452 | 2,459 | 9.94% |
| SPXW240620C05480000 | 2024-06-18 2:21AM EDT | 2024-06-20 | 16.20 | 14.30 | 14.50 | +1.21 | +8.07% | 12 | 0 | 8.92% |
| SPXW240621C05480000 | 2024-06-18 6:32AM EDT | 2024-06-21 | 22.70 | 20.30 | 20.60 | -6.15 | -21.32% | 7 | 0 | 10.42% |
| SPXW240624C05480000 | 2024-06-18 6:29AM EDT | 2024-06-24 | 26.40 | 24.10 | 24.50 | +2.15 | +8.87% | 2 | 0 | 9.17% |
| SPXW240625C05480000 | 2024-06-18 6:28AM EDT | 2024-06-25 | 29.40 | 27.20 | 27.60 | +1.15 | +4.07% | 1 | 0 | 9.54% |
| SPXW240626C05480000 | 2024-06-17 3:16PM EDT | 2024-06-26 | 37.28 | 30.20 | 30.60 | 0.00 | - | 10 | 0 | 9.87% |
| SPXW240627C05480000 | 2024-06-17 4:02PM EDT | 2024-06-27 | 33.30 | 33.40 | 33.80 | 0.00 | - | 58 | 0 | 10.25% |
| SPXW240628C05480000 | 2024-06-18 6:57AM EDT | 2024-06-28 | 38.70 | 38.70 | 39.00 | +0.10 | +0.26% | 21 | 0 | 11.15% |
| SPXW240701C05480000 | 2024-06-17 4:03PM EDT | 2024-07-01 | 41.90 | 42.40 | 42.70 | 0.00 | - | 20 | 124 | 10.75% |
| SPXW240702C05480000 | 2024-06-17 3:56PM EDT | 2024-07-02 | 46.50 | 44.70 | 45.10 | 0.00 | - | 44 | 0 | 10.93% |
| SPXW240703C05480000 | 2024-06-17 3:17PM EDT | 2024-07-03 | 55.60 | 46.80 | 47.20 | 0.00 | - | 9 | 0 | 11.04% |
| SPXW240705C05480000 | 2024-06-17 3:40PM EDT | 2024-07-05 | 59.21 | 52.00 | 52.40 | 0.00 | - | 77 | 0 | 11.48% |
| SPXW240708C05480000 | 2024-06-17 3:57PM EDT | 2024-07-08 | 55.00 | 54.50 | 55.00 | 0.00 | - | 12 | 0 | 11.13% |
| SPXW240709C05480000 | 2024-06-17 3:52PM EDT | 2024-07-09 | 61.67 | 57.10 | 57.70 | 0.00 | - | 3 | 0 | 11.37% |
| SPXW240710C05480000 | 2024-06-17 2:44PM EDT | 2024-07-10 | 65.65 | 59.00 | 59.50 | 0.00 | - | 2 | 0 | 11.45% |
| SPXW240711C05480000 | 2024-06-17 1:59PM EDT | 2024-07-11 | 66.30 | 63.30 | 63.90 | 0.00 | - | 3 | 0 | 12.00% |
| SPXW240712C05480000 | 2024-06-17 4:11PM EDT | 2024-07-12 | 66.70 | 66.80 | 67.30 | 0.00 | - | 80 | 0 | 12.35% |
| SPXW240715C05480000 | 2024-06-18 5:57AM EDT | 2024-07-15 | 70.15 | 68.70 | 69.30 | +1.80 | +2.63% | 1 | 0 | 12.00% |
| SPXW240716C05480000 | 2024-06-14 10:57AM EDT | 2024-07-16 | 42.11 | 70.60 | 71.20 | 0.00 | - | 1,642 | 0 | 12.10% |
| SPXW240717C05480000 | 2024-06-17 3:01PM EDT | 2024-07-17 | 78.24 | 72.80 | 73.50 | 0.00 | - | 22 | 0 | 12.26% |
| SPXW240719C05480000 | 2024-06-17 4:13PM EDT | 2024-07-19 | 77.88 | 77.80 | 78.20 | 0.00 | - | 1,133 | 0 | 12.60% |
| SPXW240722C05480000 | 2024-06-17 4:13PM EDT | 2024-07-22 | 79.98 | 79.90 | 80.60 | 0.00 | - | 24 | 0 | 12.40% |
| SPXW240726C05480000 | 2024-06-17 3:58PM EDT | 2024-07-26 | 90.62 | 89.70 | 90.20 | 0.00 | - | 2 | 0 | 13.10% |
| SPXW240731C05480000 | 2024-06-17 3:59PM EDT | 2024-07-31 | 98.50 | 97.10 | 97.50 | 0.00 | - | 49 | 98 | 13.29% |
| SPXW240802C05480000 | 2024-06-17 3:57PM EDT | 2024-08-02 | 103.30 | 102.40 | 103.00 | 0.00 | - | 78 | 0 | 13.71% |
| SPXW240809C05480000 | 2024-06-17 1:15PM EDT | 2024-08-09 | 105.32 | 112.10 | 112.70 | 0.00 | - | 11 | 91 | 13.94% |
| SPXW240816C05480000 | 2024-06-17 3:31PM EDT | 2024-08-16 | 129.75 | 121.10 | 121.70 | 0.00 | - | 4 | 0 | 14.11% |
| SPXW240830C05480000 | 2024-06-17 2:44PM EDT | 2024-08-30 | 147.61 | 140.80 | 141.60 | 0.00 | - | 3 | 0 | 14.73% |
| SPX240920C05480000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 171.57 | 167.30 | 168.20 | 0.00 | - | 4 | 0 | 15.39% |
| SPXW240930C05480000 | 2024-06-11 9:30AM EDT | 2024-09-30 | 109.37 | 178.10 | 179.00 | 0.00 | - | 5 | 0 | 15.56% |
| SPXW241018C05480000 | 2024-06-10 12:23PM EDT | 2024-10-18 | 136.20 | 203.00 | 203.90 | 0.00 | - | 7 | 0 | 16.34% |
| SPXW241031C05480000 | 2024-06-17 3:19PM EDT | 2024-10-31 | 226.68 | 217.30 | 218.40 | 0.00 | - | 75 | 191 | 16.63% |
| SPX241115C05480000 | 2024-06-13 11:19AM EDT | 2024-11-15 | 201.32 | 241.50 | 244.00 | 0.00 | - | 14 | 24 | 17.60% |
| SPXW241129C05480000 | 2024-06-14 2:13PM EDT | 2024-11-29 | 221.30 | 256.50 | 257.80 | 0.00 | - | - | 187 | 17.78% |
| SPXW241231C05480000 | 2024-06-17 3:06PM EDT | 2024-12-31 | 293.57 | 289.00 | 290.60 | 0.00 | - | 5 | 5 | 18.32% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05480000 | 2024-06-18 6:57AM EDT | 2024-06-18 | 13.50 | 13.40 | 13.70 | -1.33 | -8.97% | 208 | 0 | 8.70% |
| SPXW240620P05480000 | 2024-06-18 5:56AM EDT | 2024-06-20 | 17.70 | 18.70 | 19.00 | -1.80 | -9.23% | 58 | 194 | 7.77% |
| SPX240621P05480000 | 2024-06-18 6:54AM EDT | 2024-06-21 | 20.10 | 19.90 | 20.50 | -1.90 | -8.64% | 6 | 1,012 | 7.39% |
| SPXW240624P05480000 | 2024-06-18 6:30AM EDT | 2024-06-24 | 23.93 | 25.70 | 26.10 | -3.22 | -11.86% | 2 | 0 | 7.46% |
| SPXW240626P05480000 | 2024-06-17 3:27PM EDT | 2024-06-26 | 25.03 | 30.40 | 30.80 | 0.00 | - | 23 | 0 | 7.95% |
| SPXW240627P05480000 | 2024-06-17 3:36PM EDT | 2024-06-27 | 28.90 | 32.50 | 32.90 | 0.00 | - | 19 | 17 | 8.13% |
| SPXW240628P05480000 | 2024-06-18 6:13AM EDT | 2024-06-28 | 36.10 | 35.70 | 36.00 | +0.30 | +0.84% | 12 | 0 | 8.57% |
| SPXW240701P05480000 | 2024-06-17 3:50PM EDT | 2024-07-01 | 38.71 | 38.00 | 38.40 | 0.00 | - | 88 | 97 | 8.16% |
| SPXW240702P05480000 | 2024-06-17 3:36PM EDT | 2024-07-02 | 35.71 | 39.60 | 40.10 | 0.00 | - | 23 | 0 | 8.27% |
| SPXW240703P05480000 | 2024-06-17 1:21PM EDT | 2024-07-03 | 42.60 | 40.30 | 40.70 | 0.00 | - | 6 | 32 | 8.14% |
| SPXW240705P05480000 | 2024-06-17 3:41PM EDT | 2024-07-05 | 38.88 | 43.20 | 43.70 | 0.00 | - | 141 | 136 | 8.29% |
| SPXW240708P05480000 | 2024-06-17 12:50PM EDT | 2024-07-08 | 50.38 | 45.10 | 45.70 | 0.00 | - | 2 | 3 | 8.06% |
| SPXW240709P05480000 | 2024-06-17 2:47PM EDT | 2024-07-09 | 44.20 | 47.00 | 47.60 | 0.00 | - | 16 | 22 | 8.23% |
| SPXW240710P05480000 | 2024-06-17 1:08PM EDT | 2024-07-10 | 54.20 | 48.40 | 48.90 | 0.00 | - | 11 | 0 | 8.29% |
| SPXW240711P05480000 | 2024-06-13 12:44PM EDT | 2024-07-11 | 85.67 | 52.20 | 52.80 | 0.00 | - | 24 | 69 | 8.81% |
| SPXW240712P05480000 | 2024-06-17 3:55PM EDT | 2024-07-12 | 52.87 | 52.80 | 53.30 | 0.00 | - | 49 | 0 | 8.72% |
| SPXW240715P05480000 | 2024-06-17 4:02PM EDT | 2024-07-15 | 55.30 | 54.30 | 54.90 | 0.00 | - | 52 | 53 | 8.51% |
| SPXW240718P05480000 | 2024-06-14 12:32PM EDT | 2024-07-18 | 88.22 | 57.80 | 58.40 | 0.00 | - | - | 0 | 8.63% |
| SPX240719P05480000 | 2024-06-17 4:04PM EDT | 2024-07-19 | 58.70 | 57.70 | 58.30 | 0.00 | - | 1,066 | 560 | 8.48% |
| SPXW240723P05480000 | 2024-06-17 3:08PM EDT | 2024-07-23 | 57.73 | 60.60 | 61.30 | 0.00 | - | 299 | 156 | 8.44% |
| SPXW240726P05480000 | 2024-06-17 2:34PM EDT | 2024-07-26 | 59.66 | 64.00 | 64.60 | 0.00 | - | 63 | 0 | 8.57% |
| SPXW240731P05480000 | 2024-06-17 4:07PM EDT | 2024-07-31 | 70.30 | 69.20 | 69.80 | 0.00 | - | 67 | 47 | 8.75% |
| SPXW240802P05480000 | 2024-06-17 3:57PM EDT | 2024-08-02 | 71.60 | 71.50 | 72.10 | 0.00 | - | 68 | 0 | 8.86% |
| SPX240816P05480000 | 2024-06-17 3:04PM EDT | 2024-08-16 | 78.20 | 80.70 | 81.40 | 0.00 | - | 19 | 82 | 8.81% |
| SPXW240830P05480000 | 2024-06-17 3:55PM EDT | 2024-08-30 | 89.70 | 89.70 | 90.30 | 0.00 | - | 4 | 0 | 8.84% |
| SPXW240920P05480000 | 2024-06-14 2:12PM EDT | 2024-09-20 | 124.88 | 103.00 | 103.40 | 0.00 | - | 163 | 0 | 8.98% |
| SPXW240930P05480000 | 2024-06-17 3:53PM EDT | 2024-09-30 | 107.60 | 107.40 | 108.20 | 0.00 | - | 2 | 0 | 8.95% |
| SPX241018P05480000 | 2024-05-16 10:38AM EDT | 2024-10-18 | 193.78 | 133.50 | 135.90 | 0.00 | - | 126 | 67 | 10.46% |
| SPXW241031P05480000 | 2024-05-28 2:30PM EDT | 2024-10-31 | 202.30 | 124.00 | 124.80 | 0.00 | - | 13 | 14 | 9.11% |
| SPX241115P05480000 | 2024-05-22 9:33AM EDT | 2024-11-15 | 204.02 | 138.60 | 139.60 | 0.00 | - | - | 1 | 9.70% |
| SPXW241129P05480000 | 2024-06-13 3:05PM EDT | 2024-11-29 | 153.32 | 144.00 | 145.10 | 0.00 | - | 5 | 5 | 9.66% |
| SPXW241231P05480000 | 2024-06-12 10:21AM EDT | 2024-12-31 | 166.60 | 156.90 | 158.10 | 0.00 | - | 2 | 22 | 9.65% |
© 2024 Yahoo. All rights reserved.