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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,359.60 -29.80 (-2.14%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5530.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05530000 | 2024-06-18 6:57AM EDT | 2024-06-18 | 0.30 | 0.20 | 0.25 | -0.05 | -14.29% | 117 | 0 | 9.91% |
| SPXW240620C05530000 | 2024-06-18 6:28AM EDT | 2024-06-20 | 1.95 | 1.60 | 1.70 | +0.10 | +5.41% | 5 | 0 | 8.41% |
| SPXW240621C05530000 | 2024-06-18 6:29AM EDT | 2024-06-21 | 4.80 | 4.10 | 4.30 | +0.35 | +7.87% | 13 | 4,925 | 9.54% |
| SPXW240624C05530000 | 2024-06-18 5:33AM EDT | 2024-06-24 | 6.43 | 6.20 | 6.50 | +0.13 | +2.06% | 10 | 0 | 8.36% |
| SPXW240625C05530000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 8.65 | 8.20 | 8.60 | 0.00 | - | 98 | 0 | 8.74% |
| SPXW240626C05530000 | 2024-06-17 3:50PM EDT | 2024-06-26 | 11.70 | 10.40 | 10.70 | 0.00 | - | 173 | 376 | 9.05% |
| SPXW240627C05530000 | 2024-06-17 4:01PM EDT | 2024-06-27 | 13.00 | 12.70 | 13.00 | 0.00 | - | 295 | 312 | 9.39% |
| SPXW240628C05530000 | 2024-06-18 5:24AM EDT | 2024-06-28 | 17.80 | 16.70 | 17.00 | -1.73 | -8.86% | 21 | 446 | 10.23% |
| SPXW240701C05530000 | 2024-06-17 3:52PM EDT | 2024-07-01 | 21.95 | 19.70 | 20.10 | 0.00 | - | 6 | 0 | 9.91% |
| SPXW240702C05530000 | 2024-06-17 3:47PM EDT | 2024-07-02 | 24.30 | 21.80 | 22.20 | 0.00 | - | 22 | 0 | 10.11% |
| SPXW240705C05530000 | 2024-06-17 3:11PM EDT | 2024-07-05 | 32.33 | 27.90 | 28.20 | 0.00 | - | 255 | 0 | 10.61% |
| SPXW240708C05530000 | 2024-06-17 12:47PM EDT | 2024-07-08 | 26.34 | 30.20 | 30.70 | 0.00 | - | 7 | 0 | 10.34% |
| SPXW240709C05530000 | 2024-06-17 2:34PM EDT | 2024-07-09 | 37.82 | 32.60 | 33.10 | 0.00 | - | 95 | 0 | 10.59% |
| SPXW240710C05530000 | 2024-06-17 12:55PM EDT | 2024-07-10 | 28.69 | 34.20 | 34.70 | 0.00 | - | 3 | 0 | 10.67% |
| SPXW240712C05530000 | 2024-06-17 3:05PM EDT | 2024-07-12 | 44.60 | 41.40 | 41.90 | 0.00 | - | 35 | 0 | 11.57% |
| SPXW240715C05530000 | 2024-06-17 3:12PM EDT | 2024-07-15 | 47.70 | 43.10 | 43.80 | 0.00 | - | 1 | 0 | 11.26% |
| SPXW240716C05530000 | 2024-06-14 4:00PM EDT | 2024-07-16 | 29.58 | 45.00 | 45.60 | 0.00 | - | - | 0 | 11.37% |
| SPXW240717C05530000 | 2024-06-17 3:40PM EDT | 2024-07-17 | 52.85 | 46.90 | 47.50 | 0.00 | - | 34 | 0 | 11.50% |
| SPXW240719C05530000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 52.38 | 51.40 | 51.80 | 0.00 | - | 41 | 0 | 11.83% |
| SPXW240726C05530000 | 2024-06-17 4:00PM EDT | 2024-07-26 | 63.30 | 62.10 | 62.70 | 0.00 | - | 7 | 0 | 12.29% |
| SPXW240731C05530000 | 2024-06-17 2:13PM EDT | 2024-07-31 | 75.50 | 69.40 | 69.80 | 0.00 | - | 5 | 128 | 12.53% |
| SPXW240816C05530000 | 2024-06-17 3:36PM EDT | 2024-08-16 | 98.02 | 92.00 | 92.50 | 0.00 | - | 11 | 127 | 13.34% |
| SPXW240830C05530000 | 2024-06-18 2:49AM EDT | 2024-08-30 | 111.75 | 110.80 | 111.30 | +30.93 | +38.27% | 2 | 566 | 13.94% |
| SPX240920C05530000 | 2024-06-17 1:37PM EDT | 2024-09-20 | 135.50 | 136.30 | 136.90 | 0.00 | - | 1,239 | 772 | 14.62% |
| SPXW240930C05530000 | 2024-06-12 10:37AM EDT | 2024-09-30 | 131.18 | 146.50 | 147.40 | 0.00 | - | 4 | 0 | 14.81% |
| SPXW241018C05530000 | 2024-06-13 9:37AM EDT | 2024-10-18 | 144.38 | 171.10 | 172.00 | 0.00 | - | 2 | 0 | 15.63% |
| SPXW241031C05530000 | 2024-06-17 1:43PM EDT | 2024-10-31 | 185.86 | 185.30 | 186.40 | 0.00 | - | 14 | 31 | 15.94% |
| SPX241115C05530000 | 2024-06-11 3:52PM EDT | 2024-11-15 | 150.93 | 209.30 | 211.80 | 0.00 | - | 40 | 152 | 16.94% |
| SPXW241129C05530000 | 2024-06-14 1:30PM EDT | 2024-11-29 | 194.59 | 224.20 | 225.50 | 0.00 | - | - | 1 | 17.14% |
| SPXW241231C05530000 | 2024-06-10 10:01AM EDT | 2024-12-31 | 181.33 | 256.40 | 258.10 | 0.00 | - | - | 26 | 17.72% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05530000 | 2024-06-18 3:00AM EDT | 2024-06-18 | 52.70 | 51.90 | 59.10 | -4.61 | -8.04% | 16 | 33 | 15.84% |
| SPX240621P05530000 | 2024-06-17 3:35PM EDT | 2024-06-21 | 46.80 | 54.90 | 56.10 | 0.00 | - | 18 | 44 | 0.00% |
| SPXW240626P05530000 | 2024-06-12 10:22AM EDT | 2024-06-26 | 91.71 | 58.70 | 62.40 | 0.00 | - | - | 1 | 6.99% |
| SPXW240628P05530000 | 2024-06-18 6:57AM EDT | 2024-06-28 | 64.00 | 64.00 | 64.50 | -0.80 | -1.23% | 44 | 0 | 7.14% |
| SPXW240701P05530000 | 2024-06-17 9:35AM EDT | 2024-07-01 | 101.20 | 65.60 | 66.20 | 0.00 | - | 2 | 2 | 6.88% |
| SPXW240703P05530000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 61.26 | 66.90 | 67.40 | 0.00 | - | 6 | 2 | 6.78% |
| SPXW240705P05530000 | 2024-06-17 4:01PM EDT | 2024-07-05 | 69.00 | 69.20 | 69.70 | 0.00 | - | 5 | 8 | 6.99% |
| SPXW240709P05530000 | 2024-06-17 3:33PM EDT | 2024-07-09 | 64.70 | 72.20 | 72.80 | 0.00 | - | 2 | 5 | 7.03% |
| SPXW240712P05530000 | 2024-06-17 3:53PM EDT | 2024-07-12 | 75.18 | 77.30 | 77.80 | 0.00 | - | 3 | 0 | 7.61% |
| SPXW240719P05530000 | 2024-06-18 5:03AM EDT | 2024-07-19 | 81.20 | 81.80 | 82.20 | -0.40 | -0.49% | 8 | 45 | 7.49% |
| SPXW240816P05530000 | 2024-06-17 3:40PM EDT | 2024-08-16 | 96.52 | 101.80 | 102.40 | 0.00 | - | 18 | 0 | 7.92% |
| SPXW240830P05530000 | 2024-06-17 2:39PM EDT | 2024-08-30 | 105.10 | 109.10 | 109.60 | 0.00 | - | 131 | 0 | 7.90% |
| SPX240920P05530000 | 2024-06-17 1:37PM EDT | 2024-09-20 | 120.50 | 120.70 | 121.30 | 0.00 | - | 1,235 | 0 | 8.05% |
| SPX241018P05530000 | 2024-06-14 3:39PM EDT | 2024-10-18 | 154.14 | 135.10 | 135.90 | 0.00 | - | 2 | 0 | 8.26% |
| SPXW241031P05530000 | 2024-05-30 9:50AM EDT | 2024-10-31 | 254.09 | 141.10 | 142.00 | 0.00 | - | 2 | 11 | 8.32% |
| SPX241115P05530000 | 2024-06-13 10:25AM EDT | 2024-11-15 | 176.95 | 155.50 | 156.70 | 0.00 | - | 6 | 7 | 8.96% |
| SPXW241129P05530000 | 2024-06-12 9:58AM EDT | 2024-11-29 | 174.00 | 160.80 | 161.90 | 0.00 | - | - | 28 | 8.93% |
© 2024 Yahoo. All rights reserved.