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
65,459.41 -478.00 (-0.72%) CMC Crypto 200
1,360.57 -28.84 (-2.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5525.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05525000 | 2024-06-18 6:46AM EDT | 2024-06-18 | 0.35 | 0.30 | 0.35 | -0.10 | -22.22% | 87 | 0 | 9.71% |
| SPXW240620C05525000 | 2024-06-18 3:42AM EDT | 2024-06-20 | 2.40 | 2.05 | 2.15 | +0.09 | +3.90% | 11 | 0 | 8.37% |
| SPX240621C05525000 | 2024-06-18 2:43AM EDT | 2024-06-21 | 4.26 | 3.60 | 3.90 | +0.26 | +6.50% | 5 | 5,002 | 8.69% |
| SPXW240624C05525000 | 2024-06-18 4:11AM EDT | 2024-06-24 | 7.50 | 7.30 | 7.60 | -0.17 | -2.22% | 4 | 0 | 8.42% |
| SPXW240625C05525000 | 2024-06-17 3:50PM EDT | 2024-06-25 | 9.38 | 9.70 | 10.00 | 0.00 | - | 60 | 0 | 8.86% |
| SPXW240626C05525000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 13.30 | 11.80 | 12.20 | 0.00 | - | 202 | 0 | 9.16% |
| SPXW240627C05525000 | 2024-06-17 3:28PM EDT | 2024-06-27 | 19.00 | 14.20 | 14.50 | 0.00 | - | 89 | 0 | 9.46% |
| SPXW240628C05525000 | 2024-06-18 5:29AM EDT | 2024-06-28 | 18.80 | 18.50 | 18.80 | +0.30 | +1.62% | 34 | 0 | 10.34% |
| SPXW240701C05525000 | 2024-06-17 3:23PM EDT | 2024-07-01 | 27.05 | 21.50 | 21.90 | 0.00 | - | 228 | 0 | 9.99% |
| SPXW240702C05525000 | 2024-06-17 3:30PM EDT | 2024-07-02 | 29.32 | 23.60 | 24.10 | 0.00 | - | 11 | 8 | 10.20% |
| SPXW240703C05525000 | 2024-06-17 2:58PM EDT | 2024-07-03 | 28.85 | 25.60 | 26.00 | 0.00 | - | 27 | 0 | 10.33% |
| SPXW240705C05525000 | 2024-06-18 5:14AM EDT | 2024-07-05 | 31.55 | 30.00 | 30.30 | +0.70 | +2.27% | 5 | 0 | 10.70% |
| SPXW240708C05525000 | 2024-06-17 3:44PM EDT | 2024-07-08 | 36.89 | 32.30 | 32.80 | 0.00 | - | 12 | 44 | 10.42% |
| SPXW240709C05525000 | 2024-06-17 3:57PM EDT | 2024-07-09 | 34.93 | 34.60 | 35.20 | 0.00 | - | 851 | 0 | 10.66% |
| SPXW240710C05525000 | 2024-06-17 3:45PM EDT | 2024-07-10 | 40.81 | 36.40 | 36.90 | 0.00 | - | 6 | 1,636 | 10.75% |
| SPXW240711C05525000 | 2024-06-17 3:40PM EDT | 2024-07-11 | 46.37 | 40.60 | 41.10 | 0.00 | - | 2 | 0 | 11.31% |
| SPXW240712C05525000 | 2024-06-18 5:57AM EDT | 2024-07-12 | 44.60 | 43.70 | 44.20 | +0.06 | +0.13% | 1 | 894 | 11.65% |
| SPXW240715C05525000 | 2024-06-18 5:57AM EDT | 2024-07-15 | 46.45 | 45.40 | 46.00 | -5.45 | -10.50% | 1 | 0 | 11.32% |
| SPXW240716C05525000 | 2024-06-17 3:23PM EDT | 2024-07-16 | 53.99 | 47.20 | 47.90 | 0.00 | - | 3 | 0 | 11.45% |
| SPXW240717C05525000 | 2024-06-17 3:40PM EDT | 2024-07-17 | 55.30 | 49.20 | 49.80 | 0.00 | - | 9 | 0 | 11.57% |
| SPX240719C05525000 | 2024-06-18 6:02AM EDT | 2024-07-19 | 54.10 | 52.80 | 53.50 | +1.35 | +2.56% | 45 | 4,216 | 11.79% |
| SPXW240722C05525000 | 2024-06-14 3:25PM EDT | 2024-07-22 | 36.99 | 55.60 | 56.30 | 0.00 | - | - | 0 | 11.70% |
| SPXW240723C05525000 | 2024-06-17 2:39PM EDT | 2024-07-23 | 63.32 | 57.40 | 58.10 | 0.00 | - | 1 | 2 | 11.81% |
| SPXW240726C05525000 | 2024-06-17 4:12PM EDT | 2024-07-26 | 64.35 | 64.70 | 65.20 | 0.00 | - | 54 | 0 | 12.37% |
| SPXW240731C05525000 | 2024-06-17 4:00PM EDT | 2024-07-31 | 72.78 | 72.60 | 73.00 | 0.00 | - | 390 | 974 | 12.69% |
| SPXW240802C05525000 | 2024-06-17 3:34PM EDT | 2024-08-02 | 83.90 | 77.20 | 77.70 | 0.00 | - | 26 | 0 | 13.03% |
| SPXW240809C05525000 | 2024-06-17 2:26PM EDT | 2024-08-09 | 92.73 | 86.20 | 86.90 | 0.00 | - | 3 | 10 | 13.26% |
| SPX240816C05525000 | 2024-06-17 4:09PM EDT | 2024-08-16 | 93.21 | 94.50 | 95.10 | 0.00 | - | 118 | 0 | 13.40% |
| SPXW240830C05525000 | 2024-05-31 3:56PM EDT | 2024-08-30 | 39.14 | 113.80 | 114.50 | 0.00 | - | 1 | 0 | 14.05% |
| SPXW240920C05525000 | 2024-06-17 2:45PM EDT | 2024-09-20 | 145.35 | 140.20 | 140.70 | 0.00 | - | 36 | 0 | 14.77% |
| SPXW240930C05525000 | 2024-06-17 10:52AM EDT | 2024-09-30 | 123.80 | 150.00 | 150.90 | 0.00 | - | 25 | 0 | 14.92% |
| SPXW241018C05525000 | 2024-05-28 2:39PM EDT | 2024-10-18 | 87.84 | 174.40 | 175.30 | 0.00 | - | 10 | 0 | 15.71% |
| SPXW241031C05525000 | 2024-06-12 12:39PM EDT | 2024-10-31 | 162.00 | 188.60 | 189.80 | 0.00 | - | 1 | 143 | 16.03% |
| SPX241115C05525000 | 2024-06-17 2:26PM EDT | 2024-11-15 | 219.78 | 212.80 | 215.20 | 0.00 | - | 14 | 634 | 17.02% |
| SPX241220C05525000 | 2024-06-17 2:40PM EDT | 2024-12-20 | 256.15 | 249.50 | 251.40 | 0.00 | - | 26 | 8,500 | 17.66% |
| SPXW241231C05525000 | 2024-06-14 9:42AM EDT | 2024-12-31 | 225.38 | 260.20 | 261.60 | 0.00 | - | 2 | 339 | 17.80% |
| SPX250117C05525000 | 2024-06-17 9:40AM EDT | 2025-01-17 | 248.00 | 278.80 | 282.20 | 0.00 | - | 2 | 0 | 18.31% |
| SPX250221C05525000 | 2024-06-07 10:45AM EDT | 2025-02-21 | 250.37 | 311.90 | 315.90 | 0.00 | - | 1 | 0 | 18.84% |
| SPX250321C05525000 | 2024-06-17 3:36PM EDT | 2025-03-21 | 347.23 | 338.90 | 342.50 | 0.00 | - | 27 | 0 | 19.26% |
| SPXW250331C05525000 | 2024-06-17 3:36PM EDT | 2025-03-31 | 356.38 | 349.00 | 351.20 | 0.00 | - | 54 | 91 | 19.37% |
| SPX250417C05525000 | 2024-06-05 3:13PM EDT | 2025-04-17 | 291.29 | 363.80 | 371.20 | 0.00 | - | 6 | 0 | 19.82% |
| SPX250516C05525000 | 2024-06-11 3:14PM EDT | 2025-05-16 | 325.40 | 391.20 | 396.80 | 0.00 | - | 2 | 0 | 20.17% |
| SPX250620C05525000 | 2024-06-17 11:12AM EDT | 2025-06-20 | 398.10 | 422.00 | 426.40 | 0.00 | - | 2 | 0 | 20.54% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05525000 | 2024-06-18 4:25AM EDT | 2024-06-18 | 53.60 | 49.40 | 51.10 | +15.34 | +40.09% | 16 | 0 | 0.00% |
| SPXW240621P05525000 | 2024-06-18 6:31AM EDT | 2024-06-21 | 48.68 | 51.60 | 52.60 | -48.42 | -49.87% | 1 | 27 | 5.75% |
| SPXW240626P05525000 | 2024-06-12 3:54PM EDT | 2024-06-26 | 98.33 | 55.00 | 58.60 | 0.00 | - | - | 0 | 7.11% |
| SPXW240627P05525000 | 2024-06-17 3:43PM EDT | 2024-06-27 | 51.60 | 56.60 | 60.20 | 0.00 | - | 26 | 27 | 7.36% |
| SPXW240628P05525000 | 2024-06-18 6:45AM EDT | 2024-06-28 | 59.10 | 60.30 | 60.70 | -2.27 | -3.70% | 32 | 0 | 7.19% |
| SPXW240701P05525000 | 2024-06-17 2:24PM EDT | 2024-07-01 | 56.49 | 62.10 | 62.60 | 0.00 | - | 6 | 6 | 6.95% |
| SPXW240705P05525000 | 2024-06-17 3:54PM EDT | 2024-07-05 | 65.52 | 66.10 | 66.60 | 0.00 | - | 50 | 27 | 7.14% |
| SPXW240709P05525000 | 2024-06-17 3:32PM EDT | 2024-07-09 | 61.63 | 69.10 | 69.70 | 0.00 | - | 174 | 88 | 7.13% |
| SPXW240712P05525000 | 2024-06-17 1:43PM EDT | 2024-07-12 | 73.01 | 74.30 | 74.80 | 0.00 | - | 102 | 0 | 7.70% |
| SPXW240716P05525000 | 2024-06-17 3:32PM EDT | 2024-07-16 | 69.73 | 76.70 | 77.40 | 0.00 | - | 128 | - | 7.61% |
| SPX240719P05525000 | 2024-06-17 3:58PM EDT | 2024-07-19 | 77.90 | 77.60 | 78.90 | 0.00 | - | 178 | 138 | 7.50% |
| SPXW240731P05525000 | 2024-06-17 9:11PM EDT | 2024-07-31 | 89.30 | 88.60 | 89.20 | +0.70 | +0.79% | 2 | 79 | 7.85% |
| SPX240816P05525000 | 2024-06-17 3:55PM EDT | 2024-08-16 | 98.69 | 99.00 | 99.70 | 0.00 | - | 551 | 0 | 7.97% |
| SPXW240830P05525000 | 2024-06-17 2:42PM EDT | 2024-08-30 | 102.46 | 107.10 | 107.60 | 0.00 | - | 2 | 0 | 8.01% |
| SPXW240920P05525000 | 2024-06-17 10:49AM EDT | 2024-09-20 | 138.70 | 119.40 | 119.90 | 0.00 | - | 19 | 0 | 8.20% |
| SPXW240930P05525000 | 2024-06-17 1:32PM EDT | 2024-09-30 | 125.00 | 123.50 | 124.30 | 0.00 | - | 6 | 0 | 8.19% |
| SPX241018P05525000 | 2024-06-14 10:19AM EDT | 2024-10-18 | 159.81 | 133.20 | 134.00 | 0.00 | - | 128 | 0 | 8.34% |
| SPXW241031P05525000 | 2024-06-03 3:42PM EDT | 2024-10-31 | 241.02 | 139.30 | 140.20 | 0.00 | - | 26 | 0 | 8.41% |
| SPX241115P05525000 | 2024-06-17 12:40PM EDT | 2024-11-15 | 160.50 | 153.70 | 154.90 | 0.00 | - | 1 | 0 | 9.04% |
| SPXW241129P05525000 | 2024-06-14 3:08PM EDT | 2024-11-29 | 178.10 | 159.40 | 160.10 | 0.00 | - | 34 | 469 | 9.00% |
| SPX241220P05525000 | 2024-06-17 1:51PM EDT | 2024-12-20 | 168.30 | 169.10 | 170.00 | 0.00 | - | 331 | 0 | 9.12% |
| SPXW241231P05525000 | 2024-06-17 4:09PM EDT | 2024-12-31 | 172.54 | 171.70 | 172.40 | 0.00 | - | 14 | 383 | 9.01% |
| SPX250117P05525000 | 2024-06-17 1:47PM EDT | 2025-01-17 | 176.81 | 176.70 | 177.90 | 0.00 | - | 325 | 548 | 8.98% |
| SPX250221P05525000 | 2024-06-17 3:34PM EDT | 2025-02-21 | 185.76 | 189.60 | 191.10 | 0.00 | - | 1 | 340 | 9.06% |
| SPX250321P05525000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 200.10 | 201.40 | 202.40 | 0.00 | - | 12 | 0 | 9.19% |
| SPXW250331P05525000 | 2024-06-17 9:41AM EDT | 2025-03-31 | 223.38 | 204.70 | 206.50 | 0.00 | - | 48 | 34 | 9.24% |
| SPX250417P05525000 | 2024-06-17 3:12PM EDT | 2025-04-17 | 208.33 | 209.70 | 212.20 | 0.00 | - | 26 | 0 | 9.26% |
| SPX250516P05525000 | 2024-06-14 12:15PM EDT | 2025-05-16 | 240.83 | 220.60 | 222.70 | 0.00 | - | 9 | 0 | 9.36% |
| SPX250620P05525000 | 2024-06-17 2:06PM EDT | 2025-06-20 | 230.42 | 232.70 | 234.80 | 0.00 | - | 24 | 0 | 9.46% |
© 2024 Yahoo. All rights reserved.