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
1,359.86 -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:5550.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05550000 | 2024-06-18 6:37AM EDT | 2024-06-18 | 0.15 | 0.10 | 0.15 | -0.07 | -31.82% | 116 | 0 | 11.89% |
| SPXW240620C05550000 | 2024-06-18 6:58AM EDT | 2024-06-20 | 0.70 | 0.70 | 0.75 | -0.05 | -6.67% | 4 | 0 | 8.87% |
| SPX240621C05550000 | 2024-06-17 8:26PM EDT | 2024-06-21 | 1.85 | 1.35 | 1.50 | +0.35 | +23.33% | 1 | 11,677 | 8.87% |
| SPXW240624C05550000 | 2024-06-18 4:51AM EDT | 2024-06-24 | 3.50 | 3.20 | 3.40 | -0.02 | -0.57% | 15 | 0 | 8.25% |
| SPXW240625C05550000 | 2024-06-18 12:20AM EDT | 2024-06-25 | 4.90 | 4.60 | 4.90 | -0.25 | -4.85% | 14 | 0 | 8.61% |
| SPXW240626C05550000 | 2024-06-17 4:06PM EDT | 2024-06-26 | 6.10 | 6.10 | 6.40 | 0.00 | - | 24 | 0 | 8.87% |
| SPXW240627C05550000 | 2024-06-17 4:01PM EDT | 2024-06-27 | 8.20 | 7.80 | 8.10 | 0.00 | - | 385 | 0 | 9.16% |
| SPXW240628C05550000 | 2024-06-18 4:51AM EDT | 2024-06-28 | 11.30 | 11.10 | 11.40 | +0.28 | +2.54% | 17 | 0 | 9.98% |
| SPXW240701C05550000 | 2024-06-17 3:52PM EDT | 2024-07-01 | 15.35 | 13.70 | 14.00 | 0.00 | - | 3,248 | 1,942 | 9.66% |
| SPXW240702C05550000 | 2024-06-17 4:07PM EDT | 2024-07-02 | 15.45 | 15.50 | 15.90 | 0.00 | - | 1,946 | 0 | 9.88% |
| SPXW240703C05550000 | 2024-06-17 4:14PM EDT | 2024-07-03 | 17.10 | 17.10 | 17.40 | 0.00 | - | 1,216 | 0 | 9.98% |
| SPXW240705C05550000 | 2024-06-17 4:11PM EDT | 2024-07-05 | 20.70 | 20.90 | 21.20 | 0.00 | - | 291 | 0 | 10.36% |
| SPXW240708C05550000 | 2024-06-17 3:35PM EDT | 2024-07-08 | 27.05 | 23.00 | 23.50 | 0.00 | - | 35 | 0 | 10.11% |
| SPXW240709C05550000 | 2024-06-17 3:17PM EDT | 2024-07-09 | 29.45 | 25.10 | 25.60 | 0.00 | - | 2 | 0 | 10.33% |
| SPXW240710C05550000 | 2024-06-17 4:13PM EDT | 2024-07-10 | 26.65 | 26.70 | 27.20 | 0.00 | - | 2,012 | 0 | 10.44% |
| SPXW240711C05550000 | 2024-06-13 3:43PM EDT | 2024-07-11 | 19.71 | 30.60 | 31.20 | 0.00 | - | 7 | 105 | 11.03% |
| SPXW240712C05550000 | 2024-06-18 6:14AM EDT | 2024-07-12 | 33.90 | 33.40 | 33.80 | +0.01 | +0.03% | 10 | 0 | 11.31% |
| SPXW240715C05550000 | 2024-06-17 4:14PM EDT | 2024-07-15 | 35.00 | 35.20 | 35.80 | 0.00 | - | 274 | 0 | 11.06% |
| SPXW240716C05550000 | 2024-06-14 3:03PM EDT | 2024-07-16 | 22.00 | 36.70 | 37.30 | 0.00 | - | 16 | 0 | 11.13% |
| SPXW240717C05550000 | 2024-06-17 4:19PM EDT | 2024-07-17 | 38.47 | 38.70 | 39.20 | 0.00 | - | 257 | 248 | 11.27% |
| SPXW240718C05550000 | 2024-06-17 2:59PM EDT | 2024-07-18 | 44.07 | 40.40 | 40.90 | 0.00 | - | 8 | 0 | 11.38% |
| SPX240719C05550000 | 2024-06-18 6:35AM EDT | 2024-07-19 | 43.60 | 41.90 | 42.60 | +1.82 | +4.36% | 18 | 13,829 | 11.49% |
| SPXW240722C05550000 | 2024-06-17 9:49AM EDT | 2024-07-22 | 27.21 | 44.60 | 45.20 | 0.00 | - | 1 | 0 | 11.40% |
| SPXW240723C05550000 | 2024-06-17 2:53PM EDT | 2024-07-23 | 50.02 | 46.10 | 46.80 | 0.00 | - | 14 | 54 | 11.49% |
| SPXW240726C05550000 | 2024-06-17 3:55PM EDT | 2024-07-26 | 54.07 | 52.90 | 53.40 | 0.00 | - | 70 | 0 | 12.02% |
| SPXW240731C05550000 | 2024-06-18 4:04AM EDT | 2024-07-31 | 59.80 | 59.90 | 60.30 | +0.49 | +0.83% | 7 | 2,422 | 12.27% |
| SPXW240802C05550000 | 2024-06-17 3:57PM EDT | 2024-08-02 | 64.87 | 64.50 | 65.20 | 0.00 | - | 9 | 30 | 12.67% |
| SPXW240809C05550000 | 2024-06-17 3:27PM EDT | 2024-08-09 | 79.69 | 73.30 | 74.00 | 0.00 | - | 12 | 36 | 12.90% |
| SPX240816C05550000 | 2024-06-18 5:20AM EDT | 2024-08-16 | 82.54 | 81.10 | 81.90 | +0.69 | +0.84% | 5 | 0 | 13.04% |
| SPXW240830C05550000 | 2024-06-17 3:38PM EDT | 2024-08-30 | 105.80 | 99.90 | 100.30 | 0.00 | - | 8 | 0 | 13.66% |
| SPXW240920C05550000 | 2024-06-17 12:37PM EDT | 2024-09-20 | 115.74 | 125.60 | 126.00 | 0.00 | - | 106 | 243 | 14.39% |
| SPXW240930C05550000 | 2024-06-17 12:24PM EDT | 2024-09-30 | 119.87 | 135.00 | 135.90 | 0.00 | - | 21 | 0 | 14.55% |
| SPXW241018C05550000 | 2024-06-17 1:47PM EDT | 2024-10-18 | 159.80 | 159.10 | 160.10 | 0.00 | - | 2 | 0 | 15.36% |
| SPXW241031C05550000 | 2024-06-17 2:09PM EDT | 2024-10-31 | 181.00 | 173.30 | 174.10 | 0.00 | - | 26 | 271 | 15.67% |
| SPX241115C05550000 | 2024-06-14 10:44AM EDT | 2024-11-15 | 162.40 | 197.70 | 199.00 | 0.00 | - | 12 | 780 | 16.65% |
| SPXW241129C05550000 | 2024-06-17 1:39PM EDT | 2024-11-29 | 213.22 | 211.80 | 213.20 | 0.00 | - | 5 | 9 | 16.89% |
| SPX241220C05550000 | 2024-06-17 4:24PM EDT | 2024-12-20 | 235.00 | 233.60 | 235.40 | 0.00 | - | 410 | 0 | 17.34% |
| SPXW241231C05550000 | 2024-06-13 1:59PM EDT | 2024-12-31 | 210.58 | 244.30 | 245.60 | 0.00 | - | 1 | 839 | 17.48% |
| SPX250117C05550000 | 2024-06-17 3:47PM EDT | 2025-01-17 | 267.30 | 263.50 | 265.80 | 0.00 | - | 489 | 1,873 | 17.98% |
| SPX250221C05550000 | 2024-06-18 7:01AM EDT | 2025-02-21 | 297.73 | 295.60 | 299.50 | +26.73 | +9.86% | 2 | 1,039 | 18.54% |
| SPX250321C05550000 | 2024-06-17 2:37PM EDT | 2025-03-21 | 331.00 | 323.20 | 326.20 | 0.00 | - | 25 | 5,468 | 18.98% |
| SPXW250331C05550000 | 2024-06-17 3:51PM EDT | 2025-03-31 | 335.44 | 332.70 | 335.00 | 0.00 | - | 2 | 68 | 19.10% |
| SPX250417C05550000 | 2024-06-05 3:13PM EDT | 2025-04-17 | 276.82 | 349.00 | 353.80 | 0.00 | - | 6 | 691 | 19.50% |
| SPX250516C05550000 | 2024-06-14 10:47AM EDT | 2025-05-16 | 332.51 | 374.70 | 380.00 | 0.00 | - | 100 | 0 | 19.89% |
| SPX250620C05550000 | 2024-06-14 2:48PM EDT | 2025-06-20 | 370.10 | 405.80 | 409.70 | 0.00 | - | 2 | 0 | 20.27% |
| SPX251219C05550000 | 2024-06-06 10:53AM EDT | 2025-12-19 | 475.00 | 549.80 | 558.30 | 0.00 | - | 50 | 301 | 22.13% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05550000 | 2024-06-17 4:04PM EDT | 2024-06-18 | 75.29 | 72.20 | 78.20 | 0.00 | - | 44 | 0 | 17.55% |
| SPXW240620P05550000 | 2024-06-17 4:03PM EDT | 2024-06-20 | 77.50 | 71.60 | 78.70 | 0.00 | - | 45 | 0 | 10.87% |
| SPXW240621P05550000 | 2024-06-17 4:02PM EDT | 2024-06-21 | 74.38 | 73.10 | 75.60 | 0.00 | - | 153 | 197 | 0.00% |
| SPXW240624P05550000 | 2024-06-17 1:39PM EDT | 2024-06-24 | 72.10 | 74.30 | 76.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240626P05550000 | 2024-06-12 1:51PM EDT | 2024-06-26 | 116.76 | 75.50 | 76.80 | 0.00 | - | - | 0 | 3.42% |
| SPXW240627P05550000 | 2024-06-12 1:41PM EDT | 2024-06-27 | 113.75 | 75.20 | 79.00 | 0.00 | - | - | 1 | 6.18% |
| SPXW240628P05550000 | 2024-06-17 4:07PM EDT | 2024-06-28 | 81.20 | 77.70 | 79.40 | 0.00 | - | 12 | 0 | 6.15% |
| SPXW240701P05550000 | 2024-06-17 3:56PM EDT | 2024-07-01 | 77.29 | 78.70 | 80.10 | 0.00 | - | 98 | 93 | 5.81% |
| SPXW240702P05550000 | 2024-06-17 1:39PM EDT | 2024-07-02 | 78.20 | 78.80 | 82.50 | 0.00 | - | 5 | 0 | 6.63% |
| SPXW240703P05550000 | 2024-06-12 2:31PM EDT | 2024-07-03 | 113.93 | 78.60 | 82.30 | 0.00 | - | - | 5 | 6.34% |
| SPXW240705P05550000 | 2024-06-18 2:28AM EDT | 2024-07-05 | 80.50 | 81.80 | 82.80 | -0.54 | -0.67% | 11 | 70 | 6.16% |
| SPXW240708P05550000 | 2024-06-10 2:26PM EDT | 2024-07-08 | 182.20 | 83.60 | 84.30 | 0.00 | - | - | 1 | 6.16% |
| SPX240719P05550000 | 2024-06-17 4:02PM EDT | 2024-07-19 | 92.00 | 91.80 | 93.50 | 0.00 | - | 2,503 | 2,503 | 6.93% |
| SPXW240731P05550000 | 2024-06-17 1:43PM EDT | 2024-07-31 | 100.30 | 101.70 | 102.30 | 0.00 | - | 1 | 3 | 7.30% |
| SPXW240809P05550000 | 2024-06-17 1:55PM EDT | 2024-08-09 | 103.10 | 106.30 | 107.00 | 0.00 | - | 7 | 72 | 7.30% |
| SPX240816P05550000 | 2024-06-17 4:24PM EDT | 2024-08-16 | 109.65 | 110.60 | 111.50 | 0.00 | - | 499 | 0 | 7.43% |
| SPXW240830P05550000 | 2024-06-17 11:18AM EDT | 2024-08-30 | 133.93 | 117.80 | 118.40 | 0.00 | - | 2 | 0 | 7.46% |
| SPXW240920P05550000 | 2024-06-17 3:19PM EDT | 2024-09-20 | 123.76 | 129.40 | 129.80 | 0.00 | - | 100 | 0 | 7.68% |
| SPXW240930P05550000 | 2024-06-17 2:07PM EDT | 2024-09-30 | 128.00 | 133.70 | 134.30 | 0.00 | - | 43 | 0 | 7.71% |
| SPX241018P05550000 | 2024-06-17 3:05PM EDT | 2024-10-18 | 140.66 | 142.70 | 143.50 | 0.00 | - | 7 | 0 | 7.88% |
| SPXW241031P05550000 | 2024-05-30 10:01AM EDT | 2024-10-31 | 263.50 | 148.60 | 149.50 | 0.00 | - | 2 | 20 | 7.96% |
| SPX241115P05550000 | 2024-06-17 1:30PM EDT | 2024-11-15 | 165.34 | 162.70 | 164.00 | 0.00 | - | 592 | 1,412 | 8.62% |
| SPXW241129P05550000 | 2024-06-14 4:12PM EDT | 2024-11-29 | 187.20 | 168.30 | 168.90 | 0.00 | - | 200 | 220 | 8.59% |
| SPX241220P05550000 | 2024-06-17 4:24PM EDT | 2024-12-20 | 177.30 | 177.70 | 178.50 | 0.00 | - | 1,136 | 1,919 | 8.72% |
| SPXW241231P05550000 | 2024-06-17 2:11PM EDT | 2024-12-31 | 176.27 | 180.30 | 181.10 | 0.00 | - | 12 | 281 | 8.64% |
| SPX250117P05550000 | 2024-06-17 2:12PM EDT | 2025-01-17 | 181.28 | 185.00 | 186.10 | 0.00 | - | 473 | 1,041 | 8.59% |
| SPX250221P05550000 | 2024-06-17 3:55PM EDT | 2025-02-21 | 198.26 | 197.50 | 199.10 | 0.00 | - | 5 | 74 | 8.70% |
| SPX250321P05550000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 208.10 | 209.30 | 210.40 | 0.00 | - | 31 | 1,405 | 8.85% |
| SPXW250331P05550000 | 2024-06-13 10:47AM EDT | 2025-03-31 | 233.04 | 212.60 | 214.30 | 0.00 | - | 3 | 32 | 8.90% |
| SPX250417P05550000 | 2024-06-17 3:42PM EDT | 2025-04-17 | 214.89 | 218.40 | 219.90 | 0.00 | - | 1,576 | 1,635 | 8.93% |
| SPX250516P05550000 | 2024-06-14 10:53AM EDT | 2025-05-16 | 251.79 | 228.20 | 230.20 | 0.00 | - | 103 | 0 | 9.03% |
| SPX250620P05550000 | 2024-06-14 2:48PM EDT | 2025-06-20 | 259.36 | 240.70 | 242.30 | 0.00 | - | 2 | 0 | 9.15% |
| SPX251219P05550000 | 2024-06-17 3:44PM EDT | 2025-12-19 | 293.90 | 293.90 | 298.30 | 0.00 | - | 50 | 303 | 9.59% |
© 2024 Yahoo. All rights reserved.