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
65,220.90 -642.89 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-2.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5575.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05575000 | 2024-06-18 6:58AM EDT | 2024-06-18 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 218 | 10,159 | 14.41% |
| SPXW240620C05575000 | 2024-06-17 9:53PM EDT | 2024-06-20 | 0.35 | 0.25 | 0.35 | 0.00 | - | 10 | 505 | 9.84% |
| SPX240621C05575000 | 2024-06-18 6:00AM EDT | 2024-06-21 | 0.75 | 0.65 | 0.75 | -0.05 | -6.25% | 9 | 13,375 | 9.65% |
| SPXW240624C05575000 | 2024-06-17 8:43PM EDT | 2024-06-24 | 1.83 | 1.45 | 1.60 | +0.09 | +5.17% | 3 | 334 | 8.45% |
| SPXW240625C05575000 | 2024-06-17 3:44PM EDT | 2024-06-25 | 3.20 | 2.15 | 2.35 | 0.00 | - | 265 | 193 | 8.62% |
| SPXW240626C05575000 | 2024-06-17 2:17PM EDT | 2024-06-26 | 4.30 | 3.00 | 3.20 | 0.00 | - | 4 | 1,079 | 8.77% |
| SPXW240627C05575000 | 2024-06-17 3:59PM EDT | 2024-06-27 | 4.20 | 4.20 | 4.40 | 0.00 | - | 169 | 293 | 9.07% |
| SPXW240628C05575000 | 2024-06-18 5:53AM EDT | 2024-06-28 | 6.75 | 6.20 | 6.40 | -1.05 | -13.46% | 6 | 8,913 | 9.67% |
| SPXW240701C05575000 | 2024-06-17 3:59PM EDT | 2024-07-01 | 8.30 | 8.20 | 8.50 | 0.00 | - | 48 | 299 | 9.41% |
| SPXW240702C05575000 | 2024-06-17 3:27PM EDT | 2024-07-02 | 12.51 | 9.60 | 10.00 | 0.00 | - | 23 | 21 | 9.63% |
| SPXW240703C05575000 | 2024-06-17 3:31PM EDT | 2024-07-03 | 14.10 | 11.00 | 11.30 | 0.00 | - | 1 | 4 | 9.76% |
| SPXW240705C05575000 | 2024-06-18 5:15AM EDT | 2024-07-05 | 15.40 | 14.10 | 14.40 | +1.60 | +11.59% | 201 | 408 | 10.12% |
| SPXW240709C05575000 | 2024-06-17 3:17PM EDT | 2024-07-09 | 20.95 | 17.40 | 17.90 | 0.00 | - | 1 | 193 | 10.03% |
| SPXW240710C05575000 | 2024-06-17 12:23PM EDT | 2024-07-10 | 12.75 | 19.10 | 19.60 | 0.00 | - | 10 | 60 | 10.21% |
| SPXW240712C05575000 | 2024-06-17 2:56PM EDT | 2024-07-12 | 27.40 | 25.00 | 25.40 | 0.00 | - | 65 | 1,660 | 11.06% |
| SPXW240717C05575000 | 2024-06-17 3:37PM EDT | 2024-07-17 | 33.29 | 29.50 | 30.00 | 0.00 | - | 17 | 9 | 10.97% |
| SPXW240719C05575000 | 2024-06-17 8:50PM EDT | 2024-07-19 | 34.25 | 33.70 | 34.00 | +0.19 | +0.56% | 8 | 314 | 11.34% |
| SPXW240726C05575000 | 2024-06-17 3:59PM EDT | 2024-07-26 | 42.75 | 42.80 | 43.30 | 0.00 | - | 2 | 111 | 11.75% |
| SPXW240731C05575000 | 2024-06-17 3:41PM EDT | 2024-07-31 | 54.15 | 49.30 | 49.80 | 0.00 | - | 30 | 241 | 12.00% |
| SPXW240802C05575000 | 2024-06-12 10:29AM EDT | 2024-08-02 | 46.35 | 53.60 | 54.30 | 0.00 | - | - | 40 | 12.37% |
| SPXW240809C05575000 | 2024-06-17 12:12PM EDT | 2024-08-09 | 49.32 | 61.60 | 62.30 | 0.00 | - | 5 | 70 | 12.56% |
| SPXW240816C05575000 | 2024-06-17 2:54PM EDT | 2024-08-16 | 73.00 | 69.60 | 70.20 | 0.00 | - | 79 | 87 | 12.75% |
| SPXW240830C05575000 | 2024-06-17 1:43PM EDT | 2024-08-30 | 87.62 | 87.20 | 87.70 | 0.00 | - | 6 | 198 | 13.34% |
| SPX240920C05575000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 116.08 | 111.00 | 111.60 | 0.00 | - | 49 | 1,118 | 13.99% |
| SPXW240930C05575000 | 2024-06-12 3:23PM EDT | 2024-09-30 | 102.02 | 121.20 | 122.00 | 0.00 | - | 5 | 122 | 14.21% |
| SPXW241018C05575000 | 2024-06-13 11:43AM EDT | 2024-10-18 | 115.60 | 144.70 | 145.60 | 0.00 | - | 1 | 27 | 15.02% |
| SPXW241031C05575000 | 2024-06-10 11:30AM EDT | 2024-10-31 | 101.50 | 158.50 | 159.60 | 0.00 | - | 1 | 132 | 15.35% |
| SPX241115C05575000 | 2024-06-17 2:54PM EDT | 2024-11-15 | 187.30 | 183.00 | 184.20 | 0.00 | - | 2 | 264 | 16.34% |
| SPXW241129C05575000 | 2024-06-10 3:18PM EDT | 2024-11-29 | 139.00 | 196.90 | 198.10 | 0.00 | - | - | 100 | 16.58% |
| SPX241220C05575000 | 2024-06-17 2:54PM EDT | 2024-12-20 | 223.05 | 218.70 | 219.80 | 0.00 | - | 10 | 9,935 | 17.01% |
| SPXW241231C05575000 | 2024-06-10 12:23PM EDT | 2024-12-31 | 167.10 | 228.80 | 229.90 | 0.00 | - | 28 | 587 | 17.16% |
| SPX250117C05575000 | 2024-06-17 9:33AM EDT | 2025-01-17 | 218.38 | 248.10 | 249.80 | 0.00 | - | 2 | 513 | 17.66% |
| SPX250221C05575000 | 2024-06-17 12:24PM EDT | 2025-02-21 | 265.68 | 279.80 | 283.60 | 0.00 | - | 50 | 154 | 18.25% |
| SPX250321C05575000 | 2024-06-05 2:27PM EDT | 2025-03-21 | 234.75 | 307.20 | 310.20 | 0.00 | - | 2 | 626 | 18.70% |
| SPXW250331C05575000 | 2024-06-17 3:45PM EDT | 2025-03-31 | 322.98 | 316.60 | 318.70 | 0.00 | - | 131 | 158 | 18.81% |
| SPX250417C05575000 | 2024-05-31 12:18PM EDT | 2025-04-17 | 187.03 | 333.00 | 337.80 | 0.00 | - | 1 | 455 | 19.24% |
| SPX250516C05575000 | 2024-06-10 10:09AM EDT | 2025-05-16 | 283.79 | 359.00 | 364.10 | 0.00 | - | 2 | 150 | 19.64% |
| SPX250620C05575000 | 2024-06-13 2:59PM EDT | 2025-06-20 | 357.50 | 389.60 | 393.70 | 0.00 | - | 8 | 0 | 20.03% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05575000 | 2024-06-17 12:38PM EDT | 2024-06-20 | 114.60 | 97.00 | 102.60 | 0.00 | - | 2 | 3 | 11.36% |
| SPX240621P05575000 | 2024-06-13 2:36PM EDT | 2024-06-21 | 140.27 | 95.40 | 101.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPXW240719P05575000 | 2024-06-17 4:08PM EDT | 2024-07-19 | 109.80 | 108.70 | 109.20 | 0.00 | - | 25 | 25 | 5.96% |
| SPXW240726P05575000 | 2024-06-13 3:51PM EDT | 2024-07-26 | 135.08 | 112.50 | 113.10 | 0.00 | - | 4 | 4 | 6.27% |
| SPXW240731P05575000 | 2024-06-18 5:48AM EDT | 2024-07-31 | 114.90 | 115.90 | 116.50 | -1.50 | -1.29% | 5 | 4 | 6.54% |
| SPXW240816P05575000 | 2024-06-17 3:59PM EDT | 2024-08-16 | 126.07 | 124.30 | 124.90 | 0.00 | - | 10 | 15 | 6.83% |
| SPXW240830P05575000 | 2024-06-17 3:54PM EDT | 2024-08-30 | 128.88 | 130.50 | 131.20 | 0.00 | - | 15 | 21 | 6.93% |
| SPX240920P05575000 | 2024-06-17 12:24PM EDT | 2024-09-20 | 152.50 | 140.60 | 141.40 | 0.00 | - | 3 | 17 | 7.17% |
| SPXW240930P05575000 | 2024-06-12 11:07AM EDT | 2024-09-30 | 162.20 | 144.90 | 145.70 | 0.00 | - | 24 | 28 | 7.23% |
| SPXW241018P05575000 | 2024-06-17 10:49AM EDT | 2024-10-18 | 174.10 | 153.60 | 154.50 | 0.00 | - | 18 | 18 | 7.44% |
| SPXW241031P05575000 | 2024-05-30 10:01AM EDT | 2024-10-31 | 279.30 | 158.60 | 159.70 | 0.00 | - | 2 | 41 | 7.50% |
| SPX241115P05575000 | 2024-06-17 2:13PM EDT | 2024-11-15 | 168.53 | 172.70 | 173.90 | 0.00 | - | 222 | 146 | 8.19% |
| SPX241220P05575000 | 2024-06-17 1:51PM EDT | 2024-12-20 | 186.20 | 187.00 | 187.90 | 0.00 | - | 453 | 459 | 8.33% |
| SPXW241231P05575000 | 2024-06-17 2:11PM EDT | 2024-12-31 | 183.84 | 189.10 | 190.30 | 0.00 | - | 2 | 40 | 8.25% |
| SPX250117P05575000 | 2024-06-17 2:01PM EDT | 2025-01-17 | 191.30 | 193.90 | 195.30 | 0.00 | - | 116 | 227 | 8.22% |
| SPX250221P05575000 | 2024-06-14 1:43PM EDT | 2025-02-21 | 226.54 | 206.30 | 207.80 | 0.00 | - | 4 | 154 | 8.34% |
| SPX250321P05575000 | 2024-06-17 3:46PM EDT | 2025-03-21 | 215.10 | 217.70 | 218.90 | 0.00 | - | 30 | 635 | 8.51% |
| SPXW250331P05575000 | 2024-06-14 3:56PM EDT | 2025-03-31 | 239.62 | 220.90 | 222.60 | 0.00 | - | 9 | 15 | 8.55% |
| SPX250417P05575000 | 2024-06-17 3:40PM EDT | 2025-04-17 | 222.53 | 225.80 | 228.20 | 0.00 | - | 11 | 51 | 8.60% |
| SPX250516P05575000 | 2024-06-13 11:27AM EDT | 2025-05-16 | 257.37 | 236.60 | 238.60 | 0.00 | - | 2 | 50 | 8.72% |
| SPX250620P05575000 | 2024-06-12 10:38AM EDT | 2025-06-20 | 259.56 | 248.40 | 250.20 | 0.00 | - | 2 | 433 | 8.84% |
© 2024 Yahoo. All rights reserved.