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
65,223.04 -653.54 (-0.99%) CMC Crypto 200
1,357.75 -31.65 (-2.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5485.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05485000 | 2024-06-18 7:09AM EDT | 2024-06-18 | 6.20 | 5.90 | 6.10 | -0.75 | -10.79% | 173 | 2,126 | 9.61% |
| SPXW240620C05485000 | 2024-06-18 3:39AM EDT | 2024-06-20 | 13.78 | 11.80 | 12.10 | +1.18 | +9.37% | 3 | 865 | 8.76% |
| SPXW240621C05485000 | 2024-06-17 8:17PM EDT | 2024-06-21 | 20.90 | 17.70 | 18.00 | +2.50 | +13.59% | 2 | 2,227 | 10.23% |
| SPXW240624C05485000 | 2024-06-17 4:13PM EDT | 2024-06-24 | 22.10 | 21.40 | 21.80 | 0.00 | - | 425 | 319 | 9.01% |
| SPXW240625C05485000 | 2024-06-17 3:35PM EDT | 2024-06-25 | 31.08 | 24.70 | 25.10 | 0.00 | - | 75 | 70 | 9.46% |
| SPXW240626C05485000 | 2024-06-17 3:43PM EDT | 2024-06-26 | 34.20 | 27.60 | 28.00 | 0.00 | - | 133 | 125 | 9.77% |
| SPXW240627C05485000 | 2024-06-17 3:35PM EDT | 2024-06-27 | 37.20 | 30.50 | 30.90 | 0.00 | - | 149 | 142 | 10.08% |
| SPXW240628C05485000 | 2024-06-18 6:51AM EDT | 2024-06-28 | 36.70 | 35.80 | 36.20 | -1.60 | -4.18% | 18 | 1,746 | 11.02% |
| SPXW240701C05485000 | 2024-06-17 2:37PM EDT | 2024-07-01 | 46.57 | 39.30 | 39.70 | 0.00 | - | 32 | 45 | 10.59% |
| SPXW240702C05485000 | 2024-06-17 3:59PM EDT | 2024-07-02 | 42.37 | 41.80 | 42.30 | 0.00 | - | 11 | 28 | 10.82% |
| SPXW240703C05485000 | 2024-06-17 3:57PM EDT | 2024-07-03 | 45.40 | 44.00 | 44.50 | 0.00 | - | 13 | 59 | 10.96% |
| SPXW240708C05485000 | 2024-06-18 5:45AM EDT | 2024-07-08 | 52.71 | 51.40 | 52.00 | -7.26 | -12.11% | 1 | 22 | 11.00% |
| SPXW240709C05485000 | 2024-06-17 3:52PM EDT | 2024-07-09 | 58.72 | 54.00 | 54.60 | 0.00 | - | 3 | 9 | 11.23% |
| SPXW240710C05485000 | 2024-06-13 10:53AM EDT | 2024-07-10 | 33.02 | 55.90 | 56.40 | 0.00 | - | 16 | 16 | 11.32% |
| SPXW240712C05485000 | 2024-06-17 9:33PM EDT | 2024-07-12 | 64.60 | 63.70 | 64.30 | -7.84 | -10.82% | 2 | 57 | 12.24% |
| SPXW240717C05485000 | 2024-06-17 3:39PM EDT | 2024-07-17 | 76.92 | 69.70 | 70.30 | 0.00 | - | 4 | 7 | 12.13% |
| SPXW240719C05485000 | 2024-06-18 12:57AM EDT | 2024-07-19 | 74.80 | 74.70 | 75.10 | -1.35 | -1.77% | 4 | 98 | 12.49% |
| SPXW240726C05485000 | 2024-06-13 11:25AM EDT | 2024-07-26 | 57.74 | 86.40 | 87.00 | 0.00 | - | 18 | 9 | 12.98% |
| SPXW240731C05485000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 96.37 | 93.80 | 94.40 | 0.00 | - | 4 | 64 | 13.20% |
| SPX240816C05485000 | 2024-06-17 3:19PM EDT | 2024-08-16 | 126.58 | 116.70 | 118.30 | 0.00 | - | 2 | 162 | 14.00% |
| SPXW240830C05485000 | 2024-06-17 3:25PM EDT | 2024-08-30 | 147.02 | 137.50 | 138.20 | 0.00 | - | 10 | 422 | 14.63% |
| SPX240920C05485000 | 2024-06-17 2:45PM EDT | 2024-09-20 | 169.52 | 163.70 | 164.70 | 0.00 | - | 1 | 173 | 15.29% |
| SPXW240930C05485000 | 2024-06-17 3:26PM EDT | 2024-09-30 | 183.25 | 174.60 | 175.50 | 0.00 | - | 10 | 210 | 15.46% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05485000 | 2024-06-18 6:59AM EDT | 2024-06-18 | 16.60 | 16.40 | 16.70 | -1.13 | -6.37% | 78 | 823 | 8.48% |
| SPXW240620P05485000 | 2024-06-17 4:12PM EDT | 2024-06-20 | 23.20 | 21.50 | 21.90 | 0.00 | - | 247 | 122 | 7.72% |
| SPX240621P05485000 | 2024-06-18 4:41AM EDT | 2024-06-21 | 24.25 | 22.80 | 23.40 | +1.13 | +4.89% | 26 | 170 | 7.37% |
| SPXW240624P05485000 | 2024-06-17 4:02PM EDT | 2024-06-24 | 29.20 | 28.30 | 28.70 | 0.00 | - | 180 | 118 | 7.38% |
| SPXW240625P05485000 | 2024-06-18 4:27AM EDT | 2024-06-25 | 32.70 | 30.70 | 31.10 | +6.22 | +23.49% | 9 | 8 | 7.66% |
| SPXW240626P05485000 | 2024-06-17 3:19PM EDT | 2024-06-26 | 26.50 | 32.80 | 33.20 | 0.00 | - | 24 | 22 | 7.84% |
| SPXW240627P05485000 | 2024-06-17 3:35PM EDT | 2024-06-27 | 30.30 | 35.00 | 35.50 | 0.00 | - | 10 | 8 | 8.08% |
| SPXW240628P05485000 | 2024-06-17 4:02PM EDT | 2024-06-28 | 39.00 | 38.20 | 38.50 | 0.00 | - | 113 | 121 | 8.51% |
| SPXW240702P05485000 | 2024-06-17 3:34PM EDT | 2024-07-02 | 36.72 | 42.00 | 42.50 | 0.00 | - | 21 | 27 | 8.20% |
| SPXW240710P05485000 | 2024-06-17 1:07PM EDT | 2024-07-10 | 56.30 | 50.80 | 51.30 | 0.00 | - | 6 | 18 | 8.24% |
| SPXW240711P05485000 | 2024-06-14 9:51AM EDT | 2024-07-11 | 86.88 | 54.50 | 55.10 | 0.00 | - | - | 3 | 8.74% |
| SPXW240719P05485000 | 2024-06-17 3:45PM EDT | 2024-07-19 | 57.16 | 60.60 | 61.00 | 0.00 | - | 64 | 89 | 8.49% |
| SPXW240816P05485000 | 2024-06-12 3:32PM EDT | 2024-08-16 | 106.10 | 83.20 | 83.80 | 0.00 | - | - | 24 | 8.78% |
| SPXW240830P05485000 | 2024-06-17 3:59PM EDT | 2024-08-30 | 92.10 | 91.60 | 92.20 | 0.00 | - | 3 | 3 | 8.76% |
| SPX240920P05485000 | 2024-06-17 2:35PM EDT | 2024-09-20 | 100.43 | 104.10 | 104.70 | 0.00 | - | 40 | 95 | 8.86% |
| SPXW240930P05485000 | 2024-06-17 3:37PM EDT | 2024-09-30 | 105.82 | 109.30 | 110.10 | 0.00 | - | 1 | 36 | 8.89% |
| SPXW241031P05485000 | 2024-06-14 2:41PM EDT | 2024-10-31 | 146.30 | 125.70 | 126.70 | 0.00 | - | - | 76 | 9.06% |
© 2024 Yahoo. All rights reserved.