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:5675.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05675000 | 2024-06-17 8:29PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 5 | 0 | 24.51% |
| SPXW240620C05675000 | 2024-06-17 10:32AM EDT | 2024-06-20 | 0.10 | 0.05 | 0.15 | 0.00 | - | 400 | 511 | 15.85% |
| SPXW240621C05675000 | 2024-06-17 3:57PM EDT | 2024-06-21 | 0.40 | 0.20 | 0.30 | 0.00 | - | 77 | 951 | 14.91% |
| SPXW240624C05675000 | 2024-06-17 4:00PM EDT | 2024-06-24 | 0.40 | 0.25 | 0.35 | 0.00 | - | 634 | 683 | 11.49% |
| SPXW240625C05675000 | 2024-06-17 4:00PM EDT | 2024-06-25 | 0.45 | 0.30 | 0.40 | 0.00 | - | 99 | 0 | 10.94% |
| SPXW240627C05675000 | 2024-06-13 12:18PM EDT | 2024-06-27 | 0.45 | 0.50 | 0.60 | 0.00 | - | 1 | 0 | 10.36% |
| SPXW240628C05675000 | 2024-06-17 3:34PM EDT | 2024-06-28 | 1.10 | 0.80 | 0.90 | 0.00 | - | 207 | 0 | 10.51% |
| SPXW240702C05675000 | 2024-06-13 10:18AM EDT | 2024-07-02 | 1.00 | 1.35 | 1.45 | 0.00 | - | 6 | 0 | 9.75% |
| SPXW240703C05675000 | 2024-06-17 2:50PM EDT | 2024-07-03 | 1.95 | 1.60 | 1.70 | 0.00 | - | 90 | 0 | 9.71% |
| SPXW240705C05675000 | 2024-06-18 1:37AM EDT | 2024-07-05 | 2.50 | 2.35 | 2.50 | +0.10 | +4.17% | 31 | 0 | 9.86% |
| SPXW240712C05675000 | 2024-06-17 2:56PM EDT | 2024-07-12 | 7.05 | 6.30 | 6.60 | 0.00 | - | 23 | 0 | 10.45% |
| SPX240719C05675000 | 2024-06-17 2:54PM EDT | 2024-07-19 | 11.05 | 10.10 | 10.50 | 0.00 | - | 885 | 2,440 | 10.51% |
| SPXW240726C05675000 | 2024-06-14 3:56PM EDT | 2024-07-26 | 8.93 | 15.90 | 16.40 | 0.00 | - | 2 | 0 | 10.98% |
| SPXW240731C05675000 | 2024-06-17 3:38PM EDT | 2024-07-31 | 21.72 | 20.20 | 20.60 | 0.00 | - | 945 | 4,532 | 11.21% |
| SPXW240802C05675000 | 2024-06-17 10:02AM EDT | 2024-08-02 | 13.74 | 23.10 | 23.70 | 0.00 | - | 1 | 0 | 11.55% |
| SPXW240816C05675000 | 2024-06-17 2:56PM EDT | 2024-08-16 | 36.10 | 34.80 | 35.10 | 0.00 | - | 11 | 0 | 11.88% |
| SPXW240830C05675000 | 2024-06-17 3:11PM EDT | 2024-08-30 | 50.40 | 47.60 | 48.00 | 0.00 | - | 11 | 0 | 12.34% |
| SPXW240920C05675000 | 2024-06-17 11:25AM EDT | 2024-09-20 | 55.80 | 67.70 | 67.90 | 0.00 | - | 4 | 243 | 12.99% |
| SPXW240930C05675000 | 2024-06-17 4:00PM EDT | 2024-09-30 | 75.98 | 75.30 | 76.20 | 0.00 | - | 4 | 0 | 13.15% |
| SPX241018C05675000 | 2024-06-17 2:57PM EDT | 2024-10-18 | 98.68 | 95.40 | 96.30 | 0.00 | - | 2 | 0 | 13.90% |
| SPXW241031C05675000 | 2024-06-17 11:47AM EDT | 2024-10-31 | 94.20 | 108.10 | 109.20 | 0.00 | - | 4 | 75 | 14.26% |
| SPX241115C05675000 | 2024-06-17 3:50PM EDT | 2024-11-15 | 132.61 | 130.90 | 132.10 | 0.00 | - | 382 | 879 | 15.27% |
| SPXW241129C05675000 | 2024-06-17 3:24PM EDT | 2024-11-29 | 150.74 | 143.60 | 144.90 | 0.00 | - | 4 | 15 | 15.52% |
| SPX241220C05675000 | 2024-06-17 3:50PM EDT | 2024-12-20 | 165.69 | 164.20 | 165.20 | 0.00 | - | 332 | 0 | 15.97% |
| SPXW241231C05675000 | 2024-06-17 4:13PM EDT | 2024-12-31 | 173.30 | 173.50 | 174.80 | 0.00 | - | 4 | 125 | 16.13% |
| SPX250117C05675000 | 2024-06-17 2:31PM EDT | 2025-01-17 | 197.77 | 191.50 | 193.10 | 0.00 | - | 2 | 500 | 16.60% |
| SPX250221C05675000 | 2024-06-13 11:07AM EDT | 2025-02-21 | 190.20 | 223.00 | 224.60 | 0.00 | - | 1 | 181 | 17.17% |
| SPX250321C05675000 | 2024-06-17 1:41PM EDT | 2025-03-21 | 250.33 | 249.20 | 250.80 | 0.00 | - | 12 | 494 | 17.68% |
| SPXW250331C05675000 | 2024-06-17 10:01AM EDT | 2025-03-31 | 228.98 | 257.80 | 259.60 | 0.00 | - | 2 | 112 | 17.83% |
| SPX250417C05675000 | 2024-06-11 2:45PM EDT | 2025-04-17 | 218.49 | 274.10 | 276.90 | 0.00 | - | 1 | 201 | 18.20% |
| SPX250516C05675000 | 2024-06-17 11:23AM EDT | 2025-05-16 | 281.10 | 299.90 | 302.50 | 0.00 | - | 168 | 0 | 18.62% |
| SPX250620C05675000 | 2024-06-17 3:34PM EDT | 2025-06-20 | 339.00 | 330.00 | 332.40 | 0.00 | - | 12 | 0 | 19.09% |
| SPX291221C05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 1,132.53 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P05675000 | 2024-06-14 2:23PM EDT | 2024-06-20 | 248.06 | 195.30 | 203.60 | 0.00 | - | - | 0 | 22.75% |
| SPX240621P05675000 | 2024-03-15 11:02AM EDT | 2024-06-21 | 482.75 | 501.80 | 511.20 | 0.00 | - | - | 6 | 171.00% |
| SPXW240628P05675000 | 2024-03-28 11:28AM EDT | 2024-06-28 | 368.20 | 512.80 | 559.70 | 0.00 | - | 1 | 1 | 111.01% |
| SPXW240731P05675000 | 2024-06-17 12:28PM EDT | 2024-07-31 | 201.12 | 183.80 | 188.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05675000 | 2024-04-04 2:19PM EDT | 2024-08-30 | 402.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920P05675000 | 2024-06-13 2:28PM EDT | 2024-09-20 | 223.92 | 194.10 | 195.20 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P05675000 | 2024-06-11 12:35PM EDT | 2024-10-18 | 284.20 | 200.50 | 204.20 | 0.00 | - | - | 0 | 3.81% |
| SPX241115P05675000 | 2024-06-17 3:19PM EDT | 2024-11-15 | 211.07 | 217.50 | 219.60 | 0.00 | - | 2 | 400 | 5.77% |
| SPXW241129P05675000 | 2024-06-11 11:16AM EDT | 2024-11-29 | 293.42 | 221.40 | 222.60 | 0.00 | - | 2 | 20 | 5.83% |
| SPX241220P05675000 | 2024-06-17 3:33PM EDT | 2024-12-20 | 223.21 | 229.20 | 230.50 | 0.00 | - | 280 | 0 | 6.22% |
| SPXW241231P05675000 | 2024-06-11 11:16AM EDT | 2024-12-31 | 297.97 | 230.50 | 231.80 | 0.00 | - | 2 | 105 | 6.16% |
| SPX250117P05675000 | 2024-06-17 12:21PM EDT | 2025-01-17 | 247.34 | 233.60 | 235.30 | 0.00 | - | 2 | 146 | 6.19% |
| SPX250221P05675000 | 2024-06-12 12:55PM EDT | 2025-02-21 | 262.13 | 244.20 | 245.70 | 0.00 | - | 2 | 261 | 6.47% |
| SPX250321P05675000 | 2024-06-17 3:49PM EDT | 2025-03-21 | 252.90 | 254.30 | 255.90 | 0.00 | - | 105 | 120 | 6.79% |
| SPXW250331P05675000 | 2024-06-17 4:00PM EDT | 2025-03-31 | 258.00 | 257.40 | 259.40 | 0.00 | - | 1 | 43 | 6.88% |
| SPX250417P05675000 | 2024-06-12 12:43PM EDT | 2025-04-17 | 278.03 | 261.20 | 263.90 | 0.00 | - | 90 | 92 | 6.95% |
| SPX250516P05675000 | 2024-06-17 9:43AM EDT | 2025-05-16 | 292.59 | 271.00 | 273.20 | 0.00 | - | 2 | 253 | 7.15% |
| SPX250620P05675000 | 2024-06-14 11:37AM EDT | 2025-06-20 | 307.90 | 282.20 | 284.30 | 0.00 | - | 2 | 154 | 7.37% |
| SPX291221P05675000 | 2024-04-12 3:54PM EDT | 2029-12-21 | 669.73 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.