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
65,270.18 -603.52 (-0.92%) CMC Crypto 200
1,359.37 -30.03 (-2.16%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5700.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05700000 | 2024-06-17 8:32PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 0 | 27.15% |
| SPXW240620C05700000 | 2024-06-17 4:04PM EDT | 2024-06-20 | 0.15 | 0.05 | 0.15 | 0.00 | - | 314 | 0 | 17.53% |
| SPX240621C05700000 | 2024-06-17 2:23PM EDT | 2024-06-21 | 0.30 | 0.15 | 0.25 | 0.00 | - | 187 | 9,661 | 16.10% |
| SPXW240624C05700000 | 2024-06-17 3:51PM EDT | 2024-06-24 | 0.35 | 0.20 | 0.30 | 0.00 | - | 42 | 68 | 12.45% |
| SPXW240625C05700000 | 2024-06-14 1:27PM EDT | 2024-06-25 | 0.27 | 0.25 | 0.35 | 0.00 | - | 3 | 31 | 11.88% |
| SPXW240626C05700000 | 2024-06-17 10:17AM EDT | 2024-06-26 | 0.22 | 0.30 | 0.40 | 0.00 | - | 5 | 0 | 11.39% |
| SPXW240627C05700000 | 2024-06-17 3:39PM EDT | 2024-06-27 | 0.60 | 0.40 | 0.45 | 0.00 | - | 45 | 31 | 10.98% |
| SPXW240628C05700000 | 2024-06-18 2:44AM EDT | 2024-06-28 | 0.60 | 0.55 | 0.65 | -0.15 | -20.00% | 18 | 0 | 11.02% |
| SPXW240701C05700000 | 2024-06-17 4:10PM EDT | 2024-07-01 | 0.85 | 0.75 | 0.85 | 0.00 | - | 225 | 544 | 10.17% |
| SPXW240702C05700000 | 2024-06-17 3:52PM EDT | 2024-07-02 | 1.15 | 0.90 | 1.05 | 0.00 | - | 22 | 0 | 10.15% |
| SPXW240703C05700000 | 2024-06-17 2:46PM EDT | 2024-07-03 | 1.35 | 1.10 | 1.20 | 0.00 | - | 154 | 0 | 10.04% |
| SPXW240705C05700000 | 2024-06-17 10:32PM EDT | 2024-07-05 | 1.57 | 1.55 | 1.70 | -0.03 | -1.87% | 80 | 0 | 10.05% |
| SPXW240708C05700000 | 2024-06-17 4:00PM EDT | 2024-07-08 | 1.97 | 1.90 | 2.05 | 0.00 | - | 36 | 0 | 9.63% |
| SPXW240709C05700000 | 2024-06-17 9:39AM EDT | 2024-07-09 | 0.90 | 2.25 | 2.45 | 0.00 | - | 1 | 0 | 9.73% |
| SPXW240710C05700000 | 2024-06-17 2:32PM EDT | 2024-07-10 | 3.30 | 2.65 | 2.80 | 0.00 | - | 2 | 0 | 9.78% |
| SPXW240711C05700000 | 2024-06-17 4:11PM EDT | 2024-07-11 | 3.52 | 3.60 | 3.90 | 0.00 | - | 9 | 0 | 10.26% |
| SPXW240712C05700000 | 2024-06-17 3:12PM EDT | 2024-07-12 | 4.93 | 4.30 | 4.50 | 0.00 | - | 132 | 0 | 10.38% |
| SPXW240715C05700000 | 2024-06-17 3:01PM EDT | 2024-07-15 | 5.50 | 4.80 | 5.10 | 0.00 | - | 21 | 0 | 10.09% |
| SPXW240716C05700000 | 2024-06-17 3:04PM EDT | 2024-07-16 | 5.80 | 5.40 | 5.70 | 0.00 | - | 3 | 0 | 10.18% |
| SPXW240717C05700000 | 2024-06-17 3:52PM EDT | 2024-07-17 | 6.65 | 6.00 | 6.40 | 0.00 | - | 47 | 0 | 10.30% |
| SPXW240718C05700000 | 2024-06-17 2:29PM EDT | 2024-07-18 | 7.85 | 6.70 | 7.00 | 0.00 | - | 5 | 0 | 10.37% |
| SPXW240719C05700000 | 2024-06-17 4:04PM EDT | 2024-07-19 | 7.30 | 7.70 | 7.90 | 0.00 | - | 177 | 0 | 10.53% |
| SPXW240722C05700000 | 2024-06-17 1:36PM EDT | 2024-07-22 | 7.90 | 8.30 | 8.70 | 0.00 | - | 109 | 0 | 10.33% |
| SPXW240724C05700000 | 2024-06-17 1:55PM EDT | 2024-07-24 | 9.90 | 9.90 | 10.30 | 0.00 | - | 11 | 0 | 10.54% |
| SPXW240725C05700000 | 2024-06-17 1:55PM EDT | 2024-07-25 | 10.65 | 10.60 | 11.00 | 0.00 | - | 5 | 7 | 10.60% |
| SPXW240726C05700000 | 2024-06-17 4:08PM EDT | 2024-07-26 | 11.53 | 12.00 | 12.30 | 0.00 | - | 14 | 0 | 10.81% |
| SPXW240731C05700000 | 2024-06-17 3:50PM EDT | 2024-07-31 | 15.29 | 15.60 | 16.00 | 0.00 | - | 95 | 951 | 11.06% |
| SPXW240802C05700000 | 2024-06-17 3:59PM EDT | 2024-08-02 | 17.90 | 18.20 | 18.60 | 0.00 | - | 34 | 0 | 11.37% |
| SPXW240809C05700000 | 2024-06-17 3:52PM EDT | 2024-08-09 | 24.19 | 23.20 | 23.70 | 0.00 | - | 11 | 89 | 11.55% |
| SPX240816C05700000 | 2024-06-18 6:34AM EDT | 2024-08-16 | 29.31 | 28.00 | 28.70 | +1.01 | +3.57% | 3,825 | 0 | 11.68% |
| SPXW240830C05700000 | 2024-06-17 3:59PM EDT | 2024-08-30 | 39.80 | 40.30 | 40.80 | 0.00 | - | 42 | 418 | 12.17% |
| SPXW240920C05700000 | 2024-06-17 3:30PM EDT | 2024-09-20 | 63.16 | 58.80 | 59.20 | 0.00 | - | 175 | 0 | 12.78% |
| SPXW240930C05700000 | 2024-06-17 2:07PM EDT | 2024-09-30 | 69.90 | 66.20 | 66.80 | 0.00 | - | 2 | 2,908 | 12.92% |
| SPX241018C05700000 | 2024-06-17 2:48PM EDT | 2024-10-18 | 88.53 | 85.10 | 86.00 | 0.00 | - | 103 | 0 | 13.66% |
| SPXW241031C05700000 | 2024-06-17 1:37PM EDT | 2024-10-31 | 98.41 | 97.40 | 98.20 | 0.00 | - | 4 | 663 | 14.00% |
| SPX241115C05700000 | 2024-06-17 3:40PM EDT | 2024-11-15 | 124.52 | 119.60 | 120.60 | 0.00 | - | 43 | 4,339 | 15.02% |
| SPXW241129C05700000 | 2024-06-14 2:59PM EDT | 2024-11-29 | 110.05 | 131.80 | 133.00 | 0.00 | - | 4 | 138 | 15.27% |
| SPX241220C05700000 | 2024-06-17 2:14PM EDT | 2024-12-20 | 156.95 | 151.80 | 152.70 | 0.00 | - | 741 | 0 | 15.71% |
| SPXW241231C05700000 | 2024-06-18 6:38AM EDT | 2024-12-31 | 163.17 | 161.20 | 162.30 | -2.37 | -1.43% | 10 | 1,050 | 15.89% |
| SPX250117C05700000 | 2024-06-17 4:00PM EDT | 2025-01-17 | 179.40 | 178.70 | 179.90 | 0.00 | - | 169 | 7,091 | 16.34% |
| SPX250221C05700000 | 2024-06-17 3:15PM EDT | 2025-02-21 | 215.58 | 209.80 | 211.10 | 0.00 | - | 2 | 1,290 | 16.93% |
| SPX250321C05700000 | 2024-06-17 3:46PM EDT | 2025-03-21 | 241.20 | 235.50 | 236.90 | 0.00 | - | 209 | 6,068 | 17.43% |
| SPXW250331C05700000 | 2024-06-17 4:10PM EDT | 2025-03-31 | 243.25 | 243.90 | 245.70 | 0.00 | - | 17 | 166 | 17.59% |
| SPX250417C05700000 | 2024-06-13 3:51PM EDT | 2025-04-17 | 235.15 | 260.80 | 262.50 | 0.00 | - | 66 | 2,666 | 17.94% |
| SPX250516C05700000 | 2024-06-17 2:05PM EDT | 2025-05-16 | 292.12 | 285.60 | 287.70 | 0.00 | - | 110 | 1,886 | 18.37% |
| SPX250620C05700000 | 2024-06-18 6:38AM EDT | 2025-06-20 | 318.43 | 315.50 | 317.90 | -0.17 | -0.05% | 10 | 0 | 18.86% |
| SPX251219C05700000 | 2024-06-17 10:29AM EDT | 2025-12-19 | 429.89 | 459.70 | 465.40 | 0.00 | - | 4 | 7,433 | 20.94% |
| SPX261218C05700000 | 2024-06-06 11:32AM EDT | 2026-12-18 | 618.70 | 691.60 | 712.00 | 0.00 | - | 2 | 0 | 23.38% |
| SPX271217C05700000 | 2024-06-12 2:19PM EDT | 2027-12-17 | 867.95 | 886.80 | 925.10 | 0.00 | - | 11 | 36 | 25.02% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05700000 | 2024-06-12 11:45AM EDT | 2024-06-21 | 258.20 | 218.10 | 226.50 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240628P05700000 | 2024-06-12 9:41AM EDT | 2024-06-28 | 260.00 | 213.40 | 221.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240701P05700000 | 2024-06-10 10:49AM EDT | 2024-07-01 | 340.88 | 212.50 | 220.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240705P05700000 | 2024-06-06 9:48AM EDT | 2024-07-05 | 317.71 | 210.00 | 214.90 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240708P05700000 | 2024-06-10 2:27PM EDT | 2024-07-08 | 320.90 | 209.60 | 214.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240719P05700000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 356.98 | 240.20 | 252.90 | 0.00 | - | 20 | 27 | 15.43% |
| SPXW240731P05700000 | 2024-06-17 12:28PM EDT | 2024-07-31 | 222.05 | 205.80 | 207.40 | 0.00 | - | 10 | 75 | 0.00% |
| SPXW240816P05700000 | 2024-05-30 10:51AM EDT | 2024-08-16 | 401.37 | 204.70 | 209.30 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240830P05700000 | 2024-06-17 12:01PM EDT | 2024-08-30 | 229.71 | 205.10 | 209.00 | 0.00 | - | 6 | 8 | 0.00% |
| SPX240920P05700000 | 2024-06-17 3:32PM EDT | 2024-09-20 | 201.70 | 210.10 | 211.20 | 0.00 | - | 152 | 0 | 0.00% |
| SPXW240930P05700000 | 2024-06-17 12:47PM EDT | 2024-09-30 | 220.00 | 212.10 | 213.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P05700000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 589.41 | 296.80 | 307.00 | 0.00 | - | 6 | 0 | 13.17% |
| SPXW241031P05700000 | 2024-06-12 11:05AM EDT | 2024-10-31 | 240.59 | 219.30 | 220.60 | 0.00 | - | 4 | 4 | 0.00% |
| SPX241115P05700000 | 2024-06-17 11:52AM EDT | 2024-11-15 | 249.53 | 230.70 | 232.80 | 0.00 | - | 1 | 270 | 4.56% |
| SPXW241129P05700000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 309.18 | 234.00 | 235.40 | 0.00 | - | 4 | 5 | 4.78% |
| SPX241220P05700000 | 2024-06-17 12:45PM EDT | 2024-12-20 | 249.84 | 241.30 | 242.20 | 0.00 | - | 96 | 0 | 5.34% |
| SPXW241231P05700000 | 2024-06-17 12:07PM EDT | 2024-12-31 | 258.81 | 242.40 | 243.50 | 0.00 | - | 10 | 573 | 5.33% |
| SPX250117P05700000 | 2024-06-17 4:00PM EDT | 2025-01-17 | 245.50 | 245.10 | 246.70 | 0.00 | - | 302 | 660 | 5.43% |
| SPX250221P05700000 | 2024-06-17 2:40PM EDT | 2025-02-21 | 251.61 | 254.80 | 256.50 | 0.00 | - | 2 | 142 | 5.84% |
| SPX250321P05700000 | 2024-06-17 3:46PM EDT | 2025-03-21 | 261.00 | 265.00 | 266.20 | 0.00 | - | 102 | 2,325 | 6.22% |
| SPXW250331P05700000 | 2024-06-17 2:41PM EDT | 2025-03-31 | 264.52 | 267.60 | 269.50 | 0.00 | - | 4 | 157 | 6.33% |
| SPX250417P05700000 | 2024-06-17 2:55PM EDT | 2025-04-17 | 269.87 | 272.10 | 273.70 | 0.00 | - | 402 | 1,734 | 6.42% |
| SPX250516P05700000 | 2024-06-17 2:03PM EDT | 2025-05-16 | 277.74 | 280.70 | 283.00 | 0.00 | - | 130 | 0 | 6.68% |
| SPX250620P05700000 | 2024-06-17 3:54PM EDT | 2025-06-20 | 291.90 | 291.60 | 293.60 | 0.00 | - | 15 | 0 | 6.93% |
| SPX251219P05700000 | 2024-06-17 3:26PM EDT | 2025-12-19 | 339.03 | 340.70 | 345.80 | 0.00 | - | 126 | 2,037 | 7.83% |
| SPX261218P05700000 | 2024-06-03 9:31AM EDT | 2026-12-18 | 464.34 | 411.60 | 424.60 | 0.00 | - | 2 | 234 | 8.47% |
| SPX271217P05700000 | 2024-06-04 3:58PM EDT | 2027-12-17 | 521.50 | 458.40 | 486.30 | 0.00 | - | - | 20 | 8.71% |
© 2024 Yahoo. All rights reserved.