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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -29.38 (-2.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05600000 | 2024-06-18 6:27AM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 263 | 0 | 16.21% |
| SPXW240620C05600000 | 2024-06-18 3:57AM EDT | 2024-06-20 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5 | 0 | 10.96% |
| SPXW240621C05600000 | 2024-06-17 9:03PM EDT | 2024-06-21 | 0.65 | 0.55 | 0.60 | 0.00 | - | 10 | 0 | 11.13% |
| SPXW240624C05600000 | 2024-06-17 8:33PM EDT | 2024-06-24 | 0.95 | 0.75 | 0.90 | +0.03 | +3.26% | 1 | 0 | 9.01% |
| SPXW240625C05600000 | 2024-06-17 3:59PM EDT | 2024-06-25 | 1.20 | 1.10 | 1.25 | 0.00 | - | 199 | 0 | 8.95% |
| SPXW240626C05600000 | 2024-06-17 4:04PM EDT | 2024-06-26 | 1.55 | 1.55 | 1.65 | 0.00 | - | 2,203 | 0 | 8.91% |
| SPXW240627C05600000 | 2024-06-17 3:59PM EDT | 2024-06-27 | 2.30 | 2.20 | 2.35 | 0.00 | - | 298 | 0 | 9.11% |
| SPXW240628C05600000 | 2024-06-18 5:15AM EDT | 2024-06-28 | 3.90 | 3.40 | 3.70 | +0.40 | +11.43% | 38 | 0 | 9.68% |
| SPXW240701C05600000 | 2024-06-17 4:14PM EDT | 2024-07-01 | 4.76 | 4.70 | 5.00 | 0.00 | - | 76 | 0 | 9.29% |
| SPXW240702C05600000 | 2024-06-17 3:57PM EDT | 2024-07-02 | 5.94 | 5.80 | 6.10 | 0.00 | - | 100 | 0 | 9.49% |
| SPXW240703C05600000 | 2024-06-17 3:23PM EDT | 2024-07-03 | 8.80 | 6.70 | 7.00 | 0.00 | - | 15 | 264 | 9.57% |
| SPXW240705C05600000 | 2024-06-18 3:55AM EDT | 2024-07-05 | 9.00 | 9.10 | 9.40 | +0.10 | +1.12% | 65 | 0 | 9.91% |
| SPXW240708C05600000 | 2024-06-17 4:11PM EDT | 2024-07-08 | 10.40 | 10.50 | 10.90 | 0.00 | - | 93 | 0 | 9.65% |
| SPXW240709C05600000 | 2024-06-17 4:07PM EDT | 2024-07-09 | 11.80 | 12.00 | 12.40 | 0.00 | - | 108 | 0 | 9.87% |
| SPXW240710C05600000 | 2024-06-17 3:54PM EDT | 2024-07-10 | 13.68 | 13.30 | 13.70 | 0.00 | - | 224 | 1,065 | 10.01% |
| SPXW240711C05600000 | 2024-06-17 3:34PM EDT | 2024-07-11 | 19.24 | 16.20 | 16.70 | 0.00 | - | 1,596 | 0 | 10.58% |
| SPXW240712C05600000 | 2024-06-17 4:05PM EDT | 2024-07-12 | 17.75 | 18.20 | 18.60 | 0.00 | - | 135 | 878 | 10.83% |
| SPXW240715C05600000 | 2024-06-17 3:27PM EDT | 2024-07-15 | 22.90 | 19.60 | 20.10 | 0.00 | - | 1,113 | 0 | 10.57% |
| SPXW240716C05600000 | 2024-06-17 12:55PM EDT | 2024-07-16 | 17.10 | 21.00 | 21.50 | 0.00 | - | 55 | 0 | 10.69% |
| SPXW240717C05600000 | 2024-06-17 3:42PM EDT | 2024-07-17 | 25.88 | 22.60 | 23.00 | 0.00 | - | 22 | 0 | 10.82% |
| SPXW240718C05600000 | 2024-06-17 4:08PM EDT | 2024-07-18 | 23.50 | 24.00 | 24.50 | 0.00 | - | 11 | 0 | 10.95% |
| SPXW240719C05600000 | 2024-06-18 5:47AM EDT | 2024-07-19 | 26.30 | 25.90 | 26.30 | +1.10 | +4.37% | 63 | 2,584 | 11.13% |
| SPXW240722C05600000 | 2024-06-17 4:01PM EDT | 2024-07-22 | 27.33 | 27.30 | 27.80 | 0.00 | - | 40 | 61 | 10.92% |
| SPXW240723C05600000 | 2024-06-17 3:35PM EDT | 2024-07-23 | 33.00 | 28.70 | 29.20 | 0.00 | - | 143 | 92 | 11.02% |
| SPXW240724C05600000 | 2024-06-17 3:57PM EDT | 2024-07-24 | 30.61 | 30.00 | 30.90 | 0.00 | - | 9 | 0 | 11.17% |
| SPXW240725C05600000 | 2024-06-17 1:55PM EDT | 2024-07-25 | 32.45 | 31.70 | 32.20 | 0.00 | - | 5 | 11 | 11.24% |
| SPXW240726C05600000 | 2024-06-17 4:02PM EDT | 2024-07-26 | 33.69 | 34.20 | 34.70 | 0.00 | - | 240 | 0 | 11.52% |
| SPXW240731C05600000 | 2024-06-18 6:14AM EDT | 2024-07-31 | 40.50 | 40.20 | 40.60 | +0.03 | +0.07% | 16 | 2,653 | 11.76% |
| SPXW240802C05600000 | 2024-06-18 6:26AM EDT | 2024-08-02 | 45.30 | 44.30 | 44.80 | +0.80 | +1.80% | 13 | 0 | 12.12% |
| SPXW240809C05600000 | 2024-06-17 12:43PM EDT | 2024-08-09 | 44.78 | 51.80 | 52.40 | 0.00 | - | 36 | 78 | 12.32% |
| SPX240816C05600000 | 2024-06-18 5:20AM EDT | 2024-08-16 | 59.94 | 58.90 | 59.50 | +1.29 | +2.20% | 53 | 0 | 12.46% |
| SPXW240830C05600000 | 2024-06-18 3:16AM EDT | 2024-08-30 | 76.50 | 75.80 | 76.40 | -0.55 | -0.71% | 25 | 1,063 | 13.08% |
| SPX240920C05600000 | 2024-06-17 4:02PM EDT | 2024-09-20 | 99.00 | 98.70 | 99.30 | 0.00 | - | 2,686 | 17,696 | 13.71% |
| SPXW240930C05600000 | 2024-06-17 4:00PM EDT | 2024-09-30 | 109.44 | 108.40 | 109.20 | 0.00 | - | 33 | 0 | 13.92% |
| SPX241018C05600000 | 2024-06-17 4:09PM EDT | 2024-10-18 | 130.16 | 130.80 | 131.90 | 0.00 | - | 199 | 0 | 14.70% |
| SPXW241031C05600000 | 2024-06-17 1:54PM EDT | 2024-10-31 | 147.17 | 145.10 | 145.90 | 0.00 | - | 14 | 1,581 | 15.06% |
| SPX241115C05600000 | 2024-06-17 3:45PM EDT | 2024-11-15 | 174.26 | 169.00 | 170.20 | 0.00 | - | 261 | 3,117 | 16.05% |
| SPXW241129C05600000 | 2024-06-17 4:09PM EDT | 2024-11-29 | 182.51 | 182.90 | 183.90 | 0.00 | - | 15 | 320 | 16.30% |
| SPX241220C05600000 | 2024-06-17 3:38PM EDT | 2024-12-20 | 212.26 | 204.40 | 205.50 | 0.00 | - | 2,235 | 0 | 16.75% |
| SPXW241231C05600000 | 2024-06-18 6:38AM EDT | 2024-12-31 | 216.68 | 214.60 | 215.60 | +27.28 | +14.40% | 10 | 369 | 16.91% |
| SPX250117C05600000 | 2024-06-17 3:53PM EDT | 2025-01-17 | 235.10 | 233.30 | 234.90 | 0.00 | - | 219 | 3,563 | 17.39% |
| SPX250221C05600000 | 2024-06-13 12:47PM EDT | 2025-02-21 | 228.16 | 265.90 | 267.70 | 0.00 | - | 111 | 1,091 | 17.94% |
| SPX250321C05600000 | 2024-06-18 5:12AM EDT | 2025-03-21 | 295.37 | 292.70 | 294.40 | +1.30 | +0.44% | 10 | 17,647 | 18.42% |
| SPXW250331C05600000 | 2024-06-17 3:45PM EDT | 2025-03-31 | 307.43 | 301.50 | 303.50 | 0.00 | - | 410 | 447 | 18.56% |
| SPX250417C05600000 | 2024-06-17 2:03PM EDT | 2025-04-17 | 325.86 | 318.40 | 321.60 | 0.00 | - | 34 | 1,862 | 18.95% |
| SPX250516C05600000 | 2024-06-17 11:14AM EDT | 2025-05-16 | 322.88 | 343.70 | 347.70 | 0.00 | - | 2 | 3,193 | 19.35% |
| SPX250620C05600000 | 2024-06-18 6:38AM EDT | 2025-06-20 | 377.99 | 374.20 | 378.10 | -5.89 | -1.53% | 10 | 0 | 19.80% |
| SPX251219C05600000 | 2024-06-17 2:39PM EDT | 2025-12-19 | 528.72 | 518.60 | 527.10 | 0.00 | - | 2 | 7,630 | 21.75% |
| SPX261218C05600000 | 2024-06-12 11:00AM EDT | 2026-12-18 | 727.71 | 750.30 | 771.00 | 0.00 | - | 150 | 0 | 23.96% |
| SPX271217C05600000 | 2024-05-23 9:51AM EDT | 2027-12-17 | 873.24 | 943.10 | 981.80 | 0.00 | - | 1 | 298 | 25.48% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 962.00 | 0.00 | 0.00 | 0.00 | - | 125 | 349 | 0.20% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 1,248.10 | 0.00 | 0.00 | 0.00 | - | 91 | 132 | 0.20% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05600000 | 2024-06-17 2:55PM EDT | 2024-06-18 | 118.30 | 121.10 | 129.40 | 0.00 | - | 12 | 16 | 29.57% |
| SPX240621P05600000 | 2024-06-17 1:41PM EDT | 2024-06-21 | 120.29 | 118.30 | 126.80 | 0.00 | - | 40 | 2,573 | 7.86% |
| SPXW240628P05600000 | 2024-06-17 1:37PM EDT | 2024-06-28 | 119.62 | 119.30 | 121.90 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240701P05600000 | 2024-06-17 3:08PM EDT | 2024-07-01 | 112.24 | 118.40 | 123.20 | 0.00 | - | 42 | 39 | 0.00% |
| SPXW240703P05600000 | 2024-06-17 2:16PM EDT | 2024-07-03 | 112.51 | 117.50 | 122.40 | 0.00 | - | 6 | 10 | 0.00% |
| SPXW240705P05600000 | 2024-06-13 10:31AM EDT | 2024-07-05 | 168.62 | 118.30 | 123.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240712P05600000 | 2024-06-12 3:40PM EDT | 2024-07-12 | 171.19 | 121.80 | 126.60 | 0.00 | - | - | 0 | 0.00% |
| SPXW240715P05600000 | 2024-06-14 10:51AM EDT | 2024-07-15 | 173.91 | 122.70 | 127.60 | 0.00 | - | - | 2 | 4.48% |
| SPXW240716P05600000 | 2024-06-14 3:37PM EDT | 2024-07-16 | 161.86 | 123.40 | 128.20 | 0.00 | - | - | 0 | 4.85% |
| SPXW240717P05600000 | 2024-06-05 11:56AM EDT | 2024-07-17 | 246.71 | 124.00 | 128.80 | 0.00 | - | - | 0 | 5.12% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 2024-07-19 | 247.51 | 123.30 | 127.90 | 0.00 | - | 36 | 49 | 4.42% |
| SPXW240725P05600000 | 2024-06-12 1:37PM EDT | 2024-07-25 | 156.96 | 126.20 | 130.90 | 0.00 | - | - | 6 | 5.37% |
| SPXW240726P05600000 | 2024-06-12 12:56PM EDT | 2024-07-26 | 157.12 | 125.80 | 130.60 | 0.00 | - | 2 | 0 | 5.20% |
| SPXW240731P05600000 | 2024-06-18 1:45AM EDT | 2024-07-31 | 130.70 | 131.50 | 132.10 | -2.15 | -1.62% | 15 | 52 | 5.35% |
| SPX240816P05600000 | 2024-06-17 3:17PM EDT | 2024-08-16 | 129.80 | 137.40 | 139.30 | 0.00 | - | 3 | 0 | 6.01% |
| SPXW240830P05600000 | 2024-06-17 3:57PM EDT | 2024-08-30 | 142.34 | 143.20 | 144.00 | 0.00 | - | 5 | 24 | 6.11% |
| SPXW240920P05600000 | 2024-06-17 2:40PM EDT | 2024-09-20 | 147.77 | 152.90 | 153.30 | 0.00 | - | 2 | 0 | 6.50% |
| SPXW240930P05600000 | 2024-06-17 9:40PM EDT | 2024-09-30 | 156.60 | 156.10 | 157.00 | -12.10 | -7.17% | 17 | 50 | 6.57% |
| SPXW241018P05600000 | 2024-06-17 3:50PM EDT | 2024-10-18 | 166.34 | 164.20 | 165.40 | 0.00 | - | 2 | 4 | 6.86% |
| SPXW241031P05600000 | 2024-06-12 3:08PM EDT | 2024-10-31 | 184.53 | 169.20 | 170.20 | 0.00 | - | 30 | 71 | 6.95% |
| SPX241115P05600000 | 2024-06-17 3:45PM EDT | 2024-11-15 | 179.46 | 183.00 | 184.10 | 0.00 | - | 53 | 787 | 7.70% |
| SPX241220P05600000 | 2024-06-17 3:33PM EDT | 2024-12-20 | 191.49 | 196.70 | 197.60 | 0.00 | - | 1,651 | 2,788 | 7.88% |
| SPXW241231P05600000 | 2024-06-17 3:06PM EDT | 2024-12-31 | 196.62 | 199.00 | 199.80 | 0.00 | - | 124 | 867 | 7.81% |
| SPX250117P05600000 | 2024-06-17 2:12PM EDT | 2025-01-17 | 199.02 | 203.20 | 204.50 | 0.00 | - | 505 | 841 | 7.79% |
| SPX250221P05600000 | 2024-06-17 2:46PM EDT | 2025-02-21 | 213.21 | 215.10 | 216.60 | 0.00 | - | 21 | 423 | 7.93% |
| SPX250321P05600000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 224.90 | 226.30 | 227.40 | 0.00 | - | 12 | 3,749 | 8.12% |
| SPXW250331P05600000 | 2024-06-17 3:42PM EDT | 2025-03-31 | 225.48 | 229.00 | 231.40 | 0.00 | - | 14 | 49 | 8.19% |
| SPX250417P05600000 | 2024-06-17 3:42PM EDT | 2025-04-17 | 231.04 | 233.80 | 236.50 | 0.00 | - | 30 | 51 | 8.23% |
| SPX250516P05600000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 242.19 | 243.90 | 246.40 | 0.00 | - | 2 | 0 | 8.35% |
| SPX250620P05600000 | 2024-06-17 3:59PM EDT | 2025-06-20 | 257.38 | 256.50 | 258.30 | 0.00 | - | 210 | 2,898 | 8.50% |
| SPX251219P05600000 | 2024-06-17 9:51AM EDT | 2025-12-19 | 329.25 | 309.00 | 313.30 | 0.00 | - | 40 | 4,215 | 9.05% |
| SPX261218P05600000 | 2024-06-14 4:00PM EDT | 2026-12-18 | 401.73 | 381.80 | 394.30 | 0.00 | - | 200 | 0 | 9.39% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 2027-12-17 | 495.00 | 0.00 | 0.00 | 0.00 | - | 75 | 134 | 0.00% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 589.47 | 0.00 | 0.00 | 0.00 | - | 125 | 260 | 0.00% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 585.00 | 0.00 | 0.00 | 0.00 | - | 180 | 382 | 0.00% |
© 2024 Yahoo. All rights reserved.