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
65,252.49 -638.40 (-0.97%) CMC Crypto 200
1,360.02 -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:5650.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05650000 | 2024-06-17 9:24PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 6 | 0 | 21.78% |
| SPXW240620C05650000 | 2024-06-17 3:53PM EDT | 2024-06-20 | 0.20 | 0.10 | 0.15 | 0.00 | - | 51 | 147 | 14.11% |
| SPXW240621C05650000 | 2024-06-17 4:08PM EDT | 2024-06-21 | 0.40 | 0.25 | 0.35 | 0.00 | - | 117 | 0 | 13.59% |
| SPXW240624C05650000 | 2024-06-18 3:54AM EDT | 2024-06-24 | 0.40 | 0.35 | 0.40 | -0.05 | -11.11% | 2 | 0 | 10.46% |
| SPXW240625C05650000 | 2024-06-17 4:01PM EDT | 2024-06-25 | 0.55 | 0.45 | 0.55 | 0.00 | - | 175 | 0 | 10.24% |
| SPXW240626C05650000 | 2024-06-18 3:51AM EDT | 2024-06-26 | 0.65 | 0.60 | 0.65 | -0.20 | -23.53% | 2 | 0 | 9.90% |
| SPXW240627C05650000 | 2024-06-17 3:26PM EDT | 2024-06-27 | 1.10 | 0.75 | 0.85 | 0.00 | - | 200 | 0 | 9.79% |
| SPXW240628C05650000 | 2024-06-17 3:59PM EDT | 2024-06-28 | 1.35 | 1.20 | 1.30 | 0.00 | - | 578 | 0 | 10.04% |
| SPXW240701C05650000 | 2024-06-17 8:30PM EDT | 2024-07-01 | 1.80 | 1.65 | 1.80 | +0.06 | +3.45% | 3 | 0 | 9.45% |
| SPXW240702C05650000 | 2024-06-17 3:50PM EDT | 2024-07-02 | 2.35 | 2.10 | 2.25 | 0.00 | - | 138 | 0 | 9.54% |
| SPXW240703C05650000 | 2024-06-17 4:01PM EDT | 2024-07-03 | 2.56 | 2.50 | 2.65 | 0.00 | - | 20 | 0 | 9.55% |
| SPXW240705C05650000 | 2024-06-17 3:48PM EDT | 2024-07-05 | 4.13 | 3.70 | 3.90 | 0.00 | - | 43 | 845 | 9.81% |
| SPXW240708C05650000 | 2024-06-17 4:12PM EDT | 2024-07-08 | 4.30 | 4.40 | 4.70 | 0.00 | - | 19 | 0 | 9.50% |
| SPXW240709C05650000 | 2024-06-17 9:39AM EDT | 2024-07-09 | 2.06 | 5.20 | 5.50 | 0.00 | - | 1 | 0 | 9.66% |
| SPXW240710C05650000 | 2024-06-17 3:00PM EDT | 2024-07-10 | 6.70 | 6.00 | 6.30 | 0.00 | - | 14 | 0 | 9.78% |
| SPXW240711C05650000 | 2024-06-17 3:35PM EDT | 2024-07-11 | 9.10 | 7.80 | 8.10 | 0.00 | - | 3 | 0 | 10.27% |
| SPXW240712C05650000 | 2024-06-17 4:04PM EDT | 2024-07-12 | 8.75 | 9.10 | 9.40 | 0.00 | - | 61 | 808 | 10.51% |
| SPXW240715C05650000 | 2024-06-17 3:01PM EDT | 2024-07-15 | 11.20 | 10.10 | 10.50 | 0.00 | - | 91 | 0 | 10.27% |
| SPXW240716C05650000 | 2024-06-17 10:15AM EDT | 2024-07-16 | 5.65 | 11.00 | 11.40 | 0.00 | - | 1 | 0 | 10.36% |
| SPXW240717C05650000 | 2024-06-17 3:42PM EDT | 2024-07-17 | 13.66 | 12.10 | 12.50 | 0.00 | - | 49 | 0 | 10.49% |
| SPXW240719C05650000 | 2024-06-18 6:14AM EDT | 2024-07-19 | 14.70 | 14.60 | 15.00 | -2.10 | -12.50% | 16 | 812 | 10.80% |
| SPXW240722C05650000 | 2024-06-17 2:14PM EDT | 2024-07-22 | 16.92 | 15.60 | 16.00 | 0.00 | - | 1,260 | 1,260 | 10.56% |
| SPXW240726C05650000 | 2024-06-17 1:54PM EDT | 2024-07-26 | 21.40 | 20.90 | 21.30 | 0.00 | - | 43 | 0 | 11.12% |
| SPXW240731C05650000 | 2024-06-17 3:41PM EDT | 2024-07-31 | 28.30 | 25.70 | 26.10 | 0.00 | - | 987 | 1,326 | 11.36% |
| SPXW240802C05650000 | 2024-06-17 3:57PM EDT | 2024-08-02 | 28.70 | 29.10 | 29.60 | 0.00 | - | 14 | 0 | 11.71% |
| SPXW240809C05650000 | 2024-06-17 2:26PM EDT | 2024-08-09 | 38.25 | 35.30 | 35.90 | 0.00 | - | 2 | 6 | 11.89% |
| SPXW240816C05650000 | 2024-06-17 2:56PM EDT | 2024-08-16 | 43.60 | 41.90 | 42.30 | 0.00 | - | 18 | 0 | 12.07% |
| SPXW240830C05650000 | 2024-06-17 3:53PM EDT | 2024-08-30 | 56.75 | 56.00 | 56.50 | 0.00 | - | 3 | 0 | 12.57% |
| SPX240920C05650000 | 2024-06-17 3:50PM EDT | 2024-09-20 | 78.41 | 76.70 | 77.30 | 0.00 | - | 4,163 | 0 | 13.19% |
| SPXW240930C05650000 | 2024-06-17 2:18PM EDT | 2024-09-30 | 87.88 | 85.50 | 86.30 | 0.00 | - | 3 | 0 | 13.39% |
| SPXW241018C05650000 | 2024-06-12 3:41PM EDT | 2024-10-18 | 80.64 | 106.90 | 107.70 | 0.00 | - | 1 | 0 | 14.18% |
| SPXW241031C05650000 | 2024-06-12 3:52PM EDT | 2024-10-31 | 95.71 | 119.50 | 120.60 | 0.00 | - | 1 | 84 | 14.51% |
| SPX241115C05650000 | 2024-06-18 6:55AM EDT | 2024-11-15 | 144.00 | 143.00 | 144.20 | -3.62 | -2.45% | 1 | 4,741 | 15.52% |
| SPXW241129C05650000 | 2024-06-10 10:13AM EDT | 2024-11-29 | 99.00 | 156.10 | 157.30 | 0.00 | - | 9 | 39 | 15.77% |
| SPX241220C05650000 | 2024-06-17 3:26PM EDT | 2024-12-20 | 183.98 | 177.10 | 178.10 | 0.00 | - | 231 | 0 | 16.22% |
| SPXW241231C05650000 | 2024-06-17 9:35AM EDT | 2024-12-31 | 161.66 | 186.80 | 187.80 | 0.00 | - | 4 | 250 | 16.38% |
| SPX250117C05650000 | 2024-06-17 4:29PM EDT | 2025-01-17 | 206.07 | 205.10 | 206.40 | 0.00 | - | 436 | 2,453 | 16.85% |
| SPX250221C05650000 | 2024-06-13 1:14PM EDT | 2025-02-21 | 202.76 | 236.80 | 238.50 | 0.00 | - | 251 | 935 | 17.42% |
| SPX250321C05650000 | 2024-06-17 3:11PM EDT | 2025-03-21 | 269.08 | 263.10 | 264.80 | 0.00 | - | 163 | 1,147 | 17.91% |
| SPXW250331C05650000 | 2024-06-17 3:53PM EDT | 2025-03-31 | 274.37 | 271.50 | 274.00 | 0.00 | - | 8 | 123 | 18.08% |
| SPX250417C05650000 | 2024-06-17 1:42PM EDT | 2025-04-17 | 290.68 | 288.50 | 291.30 | 0.00 | - | 2 | 310 | 18.44% |
| SPX250516C05650000 | 2024-06-13 2:29PM EDT | 2025-05-16 | 282.83 | 314.50 | 317.10 | 0.00 | - | 4 | 0 | 18.86% |
| SPX250620C05650000 | 2024-06-17 3:37PM EDT | 2025-06-20 | 352.19 | 344.70 | 347.20 | 0.00 | - | 134 | 0 | 19.31% |
| SPX251219C05650000 | 2024-06-13 11:46AM EDT | 2025-12-19 | 453.90 | 488.10 | 496.30 | 0.00 | - | 20 | 568 | 21.36% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05650000 | 2024-06-12 2:45PM EDT | 2024-06-20 | 226.50 | 170.30 | 178.60 | 0.00 | - | - | 0 | 20.48% |
| SPX240621P05650000 | 2024-06-17 1:41PM EDT | 2024-06-21 | 170.26 | 168.00 | 176.30 | 0.00 | - | 20 | 44 | 0.00% |
| SPXW240628P05650000 | 2024-06-04 9:44AM EDT | 2024-06-28 | 360.05 | 165.50 | 170.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240705P05650000 | 2024-06-13 11:00AM EDT | 2024-07-05 | 222.24 | 162.40 | 167.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719P05650000 | 2024-03-21 12:39PM EDT | 2024-07-19 | 344.63 | 603.20 | 642.90 | 0.00 | - | - | 15 | 80.88% |
| SPXW240726P05650000 | 2024-06-10 11:41AM EDT | 2024-07-26 | 266.96 | 162.10 | 166.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240731P05650000 | 2024-06-17 1:32PM EDT | 2024-07-31 | 167.54 | 164.60 | 169.20 | 0.00 | - | 7 | 6 | 0.00% |
| SPXW240802P05650000 | 2024-06-14 10:44AM EDT | 2024-08-02 | 218.03 | 164.70 | 169.40 | 0.00 | - | 7 | 0 | 0.00% |
| SPXW240816P05650000 | 2024-05-31 1:11PM EDT | 2024-08-16 | 389.90 | 168.50 | 172.90 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240830P05650000 | 2024-06-13 3:58PM EDT | 2024-08-30 | 195.12 | 172.70 | 173.50 | 0.00 | - | 1 | 8 | 0.00% |
| SPX240920P05650000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 174.81 | 177.60 | 181.30 | 0.00 | - | 218 | 213 | 4.46% |
| SPXW240930P05650000 | 2024-06-13 9:48AM EDT | 2024-09-30 | 206.80 | 182.30 | 183.20 | 0.00 | - | 4 | 7 | 4.63% |
| SPX241018P05650000 | 2024-06-14 10:55AM EDT | 2024-10-18 | 222.86 | 187.40 | 189.70 | 0.00 | - | 2 | 0 | 5.26% |
| SPXW241031P05650000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 292.80 | 191.40 | 195.10 | 0.00 | - | - | 0 | 5.65% |
| SPX241115P05650000 | 2024-06-17 2:11PM EDT | 2024-11-15 | 200.73 | 205.50 | 206.80 | 0.00 | - | 6 | 32 | 6.52% |
| SPXW241129P05650000 | 2024-06-17 3:34PM EDT | 2024-11-29 | 204.00 | 209.30 | 210.70 | 0.00 | - | 2 | 39 | 6.59% |
| SPX241220P05650000 | 2024-06-17 3:15PM EDT | 2024-12-20 | 213.15 | 217.80 | 219.00 | 0.00 | - | 42 | 0 | 6.87% |
| SPXW241231P05650000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 213.74 | 218.90 | 220.50 | 0.00 | - | 16 | 167 | 6.79% |
| SPX250117P05650000 | 2024-06-17 3:15PM EDT | 2025-01-17 | 218.99 | 223.10 | 224.40 | 0.00 | - | 22 | 275 | 6.79% |
| SPX250221P05650000 | 2024-06-17 12:37PM EDT | 2025-02-21 | 241.79 | 234.10 | 235.60 | 0.00 | - | 4 | 19 | 7.02% |
| SPX250321P05650000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 241.70 | 244.50 | 246.00 | 0.00 | - | 116 | 1,047 | 7.28% |
| SPXW250331P05650000 | 2024-06-12 10:16AM EDT | 2025-03-31 | 262.56 | 247.70 | 249.50 | 0.00 | - | 8 | 350 | 7.35% |
| SPX250417P05650000 | 2024-06-17 11:10AM EDT | 2025-04-17 | 267.62 | 251.80 | 254.50 | 0.00 | - | 8 | 4 | 7.42% |
| SPX250516P05650000 | 2024-06-12 2:19PM EDT | 2025-05-16 | 276.60 | 261.30 | 263.90 | 0.00 | - | - | 44 | 7.58% |
| SPX250620P05650000 | 2024-06-17 11:56AM EDT | 2025-06-20 | 287.77 | 273.30 | 275.30 | 0.00 | - | 4 | 0 | 7.77% |
| SPX251219P05650000 | 2024-06-13 2:38PM EDT | 2025-12-19 | 341.77 | 324.70 | 329.20 | 0.00 | - | 2 | 422 | 8.47% |
© 2024 Yahoo. All rights reserved.