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
65,227.62 -605.19 (-0.92%) CMC Crypto 200
1,360.41 -28.99 (-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:5625.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05625000 | 2024-06-17 4:05PM EDT | 2024-06-18 | 0.09 | 0.00 | 0.05 | 0.00 | - | 708 | 1,759 | 19.04% |
| SPXW240620C05625000 | 2024-06-17 4:06PM EDT | 2024-06-20 | 0.20 | 0.10 | 0.20 | 0.00 | - | 29 | 94 | 12.81% |
| SPXW240621C05625000 | 2024-06-17 3:59PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.40 | 0.00 | - | 426 | 1,617 | 12.17% |
| SPXW240624C05625000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 0.60 | 0.50 | 0.55 | 0.00 | - | 277 | 399 | 9.64% |
| SPXW240625C05625000 | 2024-06-17 4:01PM EDT | 2024-06-25 | 0.75 | 0.65 | 0.75 | 0.00 | - | 119 | 174 | 9.46% |
| SPXW240626C05625000 | 2024-06-17 3:45PM EDT | 2024-06-26 | 1.30 | 0.90 | 1.00 | 0.00 | - | 210 | 469 | 9.36% |
| SPXW240627C05625000 | 2024-06-17 3:02PM EDT | 2024-06-27 | 1.60 | 1.20 | 1.35 | 0.00 | - | 28 | 33 | 9.38% |
| SPXW240628C05625000 | 2024-06-17 9:06PM EDT | 2024-06-28 | 2.04 | 1.90 | 2.05 | +0.14 | +7.37% | 5 | 4,161 | 9.70% |
| SPXW240701C05625000 | 2024-06-17 9:06PM EDT | 2024-07-01 | 2.89 | 2.75 | 2.90 | +0.09 | +3.21% | 5 | 1,056 | 9.26% |
| SPXW240702C05625000 | 2024-06-17 3:49PM EDT | 2024-07-02 | 4.01 | 3.40 | 3.70 | 0.00 | - | 25 | 26 | 9.47% |
| SPXW240703C05625000 | 2024-06-17 4:01PM EDT | 2024-07-03 | 4.11 | 4.10 | 4.30 | 0.00 | - | 39 | 68 | 9.51% |
| SPXW240705C05625000 | 2024-06-17 10:32PM EDT | 2024-07-05 | 5.76 | 5.80 | 6.00 | +0.09 | +1.59% | 50 | 454 | 9.79% |
| SPXW240708C05625000 | 2024-06-17 3:51PM EDT | 2024-07-08 | 7.79 | 6.80 | 7.10 | 0.00 | - | 67 | 112 | 9.50% |
| SPXW240710C05625000 | 2024-06-17 3:56PM EDT | 2024-07-10 | 9.20 | 9.00 | 9.30 | 0.00 | - | 3 | 655 | 9.85% |
| SPXW240712C05625000 | 2024-06-17 3:25PM EDT | 2024-07-12 | 15.70 | 13.00 | 13.30 | 0.00 | - | 29 | 1,622 | 10.63% |
| SPXW240717C05625000 | 2024-06-17 3:34PM EDT | 2024-07-17 | 19.00 | 16.60 | 17.00 | 0.00 | - | 21 | 23 | 10.61% |
| SPXW240719C05625000 | 2024-06-17 3:20PM EDT | 2024-07-19 | 22.94 | 19.50 | 19.90 | 0.00 | - | 128 | 459 | 10.92% |
| SPXW240726C05625000 | 2024-06-17 4:02PM EDT | 2024-07-26 | 26.31 | 26.80 | 27.30 | 0.00 | - | 40 | 47 | 11.29% |
| SPXW240731C05625000 | 2024-06-17 12:57PM EDT | 2024-07-31 | 27.58 | 32.20 | 32.70 | 0.00 | - | 7 | 286 | 11.54% |
| SPXW240802C05625000 | 2024-06-14 3:00PM EDT | 2024-08-02 | 22.85 | 35.90 | 36.50 | 0.00 | - | 1 | 3 | 11.89% |
| SPXW240816C05625000 | 2024-06-17 3:34PM EDT | 2024-08-16 | 53.88 | 50.20 | 50.60 | 0.00 | - | 6 | 2,048 | 12.28% |
| SPXW240830C05625000 | 2024-06-17 3:46PM EDT | 2024-08-30 | 68.66 | 65.10 | 65.60 | 0.00 | - | 3 | 278 | 12.78% |
| SPX240920C05625000 | 2024-06-17 3:55PM EDT | 2024-09-20 | 88.10 | 87.00 | 87.60 | 0.00 | - | 72 | 0 | 13.42% |
| SPXW240930C05625000 | 2024-06-17 2:08PM EDT | 2024-09-30 | 102.42 | 96.30 | 97.00 | 0.00 | - | 3 | 428 | 13.62% |
| SPXW241018C05625000 | 2024-06-12 3:37PM EDT | 2024-10-18 | 93.60 | 118.40 | 119.20 | 0.00 | - | 2 | 20 | 14.42% |
| SPXW241031C05625000 | 2024-06-12 3:18PM EDT | 2024-10-31 | 114.19 | 131.80 | 132.80 | 0.00 | - | 4 | 130 | 14.77% |
| SPX241115C05625000 | 2024-06-17 2:52PM EDT | 2024-11-15 | 160.18 | 155.80 | 156.90 | 0.00 | - | 147 | 1,724 | 15.78% |
| SPXW241129C05625000 | 2024-06-12 11:32AM EDT | 2024-11-29 | 149.97 | 169.20 | 170.40 | 0.00 | - | 1 | 4 | 16.04% |
| SPX241220C05625000 | 2024-06-17 12:39PM EDT | 2024-12-20 | 180.80 | 190.40 | 191.50 | 0.00 | - | 6 | 0 | 16.48% |
| SPXW241231C05625000 | 2024-06-14 2:26PM EDT | 2024-12-31 | 173.49 | 200.20 | 201.20 | 0.00 | - | 178 | 204 | 16.63% |
| SPX250117C05625000 | 2024-06-17 2:31PM EDT | 2025-01-17 | 225.51 | 218.70 | 220.00 | 0.00 | - | 2 | 2,172 | 17.09% |
| SPX250221C05625000 | 2024-06-17 10:22AM EDT | 2025-02-21 | 225.19 | 250.80 | 252.50 | 0.00 | - | 2 | 748 | 17.66% |
| SPX250321C05625000 | 2024-06-17 10:22AM EDT | 2025-03-21 | 251.15 | 277.40 | 279.00 | 0.00 | - | 2 | 300 | 18.14% |
| SPXW250331C05625000 | 2024-06-17 1:38PM EDT | 2025-03-31 | 288.22 | 286.30 | 288.50 | 0.00 | - | 43 | 184 | 18.32% |
| SPX250417C05625000 | 2024-06-03 3:20PM EDT | 2025-04-17 | 195.60 | 303.00 | 305.70 | 0.00 | - | 1 | 21 | 18.66% |
| SPX250516C05625000 | 2024-06-17 9:42AM EDT | 2025-05-16 | 301.11 | 329.50 | 332.00 | 0.00 | - | 2 | 0 | 19.09% |
| SPX250620C05625000 | 2024-06-14 1:24PM EDT | 2025-06-20 | 327.48 | 358.30 | 362.50 | 0.00 | - | 1 | 0 | 19.55% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05625000 | 2024-06-14 3:46PM EDT | 2024-06-20 | 197.33 | 145.30 | 153.70 | 0.00 | - | - | 10 | 18.35% |
| SPX240621P05625000 | 2024-04-15 1:19PM EDT | 2024-06-21 | 478.10 | 289.20 | 307.30 | 0.00 | - | - | 15 | 92.32% |
| SPXW240719P05625000 | 2024-06-12 10:03AM EDT | 2024-07-19 | 174.78 | 143.10 | 147.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05625000 | 2024-06-03 2:03PM EDT | 2024-07-31 | 326.32 | 147.00 | 151.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240816P05625000 | 2024-06-18 6:13AM EDT | 2024-08-16 | 154.20 | 154.50 | 155.20 | -81.48 | -34.57% | 4 | 0 | 4.68% |
| SPXW240830P05625000 | 2024-04-04 4:01PM EDT | 2024-08-30 | 410.87 | 421.50 | 434.70 | 0.00 | - | 2 | 0 | 35.53% |
| SPX240920P05625000 | 2024-04-22 1:12PM EDT | 2024-09-20 | 536.65 | 243.50 | 252.70 | 0.00 | - | 1 | 0 | 14.70% |
| SPXW240930P05625000 | 2024-06-17 2:54PM EDT | 2024-09-30 | 165.60 | 169.10 | 170.00 | 0.00 | - | 2 | 0 | 5.84% |
| SPX241018P05625000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 267.21 | 176.10 | 177.20 | 0.00 | - | 2 | 0 | 6.18% |
| SPXW241031P05625000 | 2024-06-10 9:58AM EDT | 2024-10-31 | 258.70 | 180.60 | 181.60 | 0.00 | - | - | 12 | 6.31% |
| SPX241115P05625000 | 2024-06-17 3:42PM EDT | 2024-11-15 | 188.45 | 194.20 | 195.40 | 0.00 | - | 2 | 447 | 7.18% |
| SPXW241129P05625000 | 2024-06-05 12:54PM EDT | 2024-11-29 | 271.69 | 198.40 | 199.70 | 0.00 | - | - | 2 | 7.21% |
| SPX241220P05625000 | 2024-06-12 12:49PM EDT | 2024-12-20 | 222.69 | 207.30 | 208.50 | 0.00 | - | 3 | 0 | 7.44% |
| SPXW241231P05625000 | 2024-06-06 3:09PM EDT | 2024-12-31 | 268.17 | 209.30 | 210.20 | 0.00 | - | 6 | 570 | 7.35% |
| SPX250117P05625000 | 2024-06-17 9:53AM EDT | 2025-01-17 | 237.65 | 213.00 | 214.50 | 0.00 | - | 2 | 60 | 7.34% |
| SPX250221P05625000 | 2024-06-17 2:53PM EDT | 2025-02-21 | 222.77 | 224.60 | 226.10 | 0.00 | - | 103 | 60 | 7.51% |
| SPX250321P05625000 | 2024-06-17 3:55PM EDT | 2025-03-21 | 236.05 | 235.40 | 236.80 | 0.00 | - | 620 | 1,094 | 7.73% |
| SPXW250331P05625000 | 2024-06-17 11:03AM EDT | 2025-03-31 | 254.58 | 238.70 | 240.50 | 0.00 | - | 22 | 46 | 7.80% |
| SPX250417P05625000 | 2024-06-17 1:54PM EDT | 2025-04-17 | 242.85 | 243.60 | 245.50 | 0.00 | - | 72 | 516 | 7.85% |
| SPX250516P05625000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 250.87 | 253.20 | 255.30 | 0.00 | - | 12 | 0 | 8.00% |
| SPX250620P05625000 | 2024-06-17 2:39PM EDT | 2025-06-20 | 262.41 | 264.80 | 266.90 | 0.00 | - | 10 | 0 | 8.16% |
© 2024 Yahoo. All rights reserved.