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
65,461.68 -467.19 (-0.71%) CMC Crypto 200
1,360.29 -29.11 (-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:5725.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05725000 | 2024-06-17 3:56PM EDT | 2024-06-18 | 0.07 | 0.00 | 0.05 | 0.00 | - | 113 | 0 | 29.79% |
| SPXW240621C05725000 | 2024-06-13 3:59PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.20 | 0.00 | - | 103 | 0 | 17.16% |
| SPXW240624C05725000 | 2024-06-17 3:52PM EDT | 2024-06-24 | 0.32 | 0.15 | 0.25 | 0.00 | - | 41 | 0 | 13.32% |
| SPXW240628C05725000 | 2024-06-17 3:44PM EDT | 2024-06-28 | 0.65 | 0.40 | 0.50 | 0.00 | - | 301 | 0 | 11.60% |
| SPXW240705C05725000 | 2024-06-17 10:32PM EDT | 2024-07-05 | 1.12 | 1.10 | 1.20 | -0.13 | -10.40% | 50 | 0 | 10.31% |
| SPXW240712C05725000 | 2024-06-17 2:45PM EDT | 2024-07-12 | 3.46 | 3.00 | 3.20 | 0.00 | - | 90 | 0 | 10.45% |
| SPXW240719C05725000 | 2024-06-17 2:32PM EDT | 2024-07-19 | 6.41 | 5.50 | 5.70 | 0.00 | - | 11 | 0 | 10.48% |
| SPXW240726C05725000 | 2024-06-17 2:46PM EDT | 2024-07-26 | 9.85 | 8.90 | 9.20 | 0.00 | - | 150 | 0 | 10.70% |
| SPXW240731C05725000 | 2024-06-17 12:26PM EDT | 2024-07-31 | 8.76 | 12.00 | 12.30 | 0.00 | - | 26 | 674 | 10.93% |
| SPX240816C05725000 | 2024-06-17 3:46PM EDT | 2024-08-16 | 23.90 | 22.90 | 23.40 | 0.00 | - | 396 | 0 | 11.52% |
| SPXW240830C05725000 | 2024-06-17 10:20AM EDT | 2024-08-30 | 23.86 | 33.90 | 34.40 | 0.00 | - | 10 | 0 | 12.01% |
| SPXW240920C05725000 | 2024-06-18 2:22AM EDT | 2024-09-20 | 51.50 | 51.00 | 51.30 | +0.21 | +0.41% | 30 | 0 | 12.58% |
| SPXW240930C05725000 | 2024-06-17 2:19PM EDT | 2024-09-30 | 60.00 | 57.80 | 58.40 | 0.00 | - | 1 | 198 | 12.71% |
| SPX241018C05725000 | 2024-06-17 3:02PM EDT | 2024-10-18 | 78.75 | 75.50 | 76.40 | 0.00 | - | 200 | 0 | 13.43% |
| SPXW241031C05725000 | 2024-06-13 11:32AM EDT | 2024-10-31 | 67.10 | 87.50 | 88.30 | 0.00 | - | 1 | 160 | 13.79% |
| SPX241115C05725000 | 2024-06-14 10:09AM EDT | 2024-11-15 | 84.61 | 108.70 | 109.80 | 0.00 | - | 4 | 793 | 14.78% |
| SPXW241129C05725000 | 2024-06-13 3:57PM EDT | 2024-11-29 | 102.57 | 120.70 | 121.80 | 0.00 | - | 1 | 47 | 15.03% |
| SPX241220C05725000 | 2024-06-17 1:49PM EDT | 2024-12-20 | 140.40 | 140.20 | 141.00 | 0.00 | - | 28 | 0 | 15.48% |
| SPXW241231C05725000 | 2024-06-17 12:48PM EDT | 2024-12-31 | 143.13 | 149.00 | 150.40 | 0.00 | - | 23 | 155 | 15.66% |
| SPX250117C05725000 | 2024-06-17 12:50PM EDT | 2025-01-17 | 160.30 | 166.50 | 167.70 | 0.00 | - | 1 | 2,161 | 16.11% |
| SPX250221C05725000 | 2024-06-17 11:12AM EDT | 2025-02-21 | 178.26 | 196.50 | 198.10 | 0.00 | - | 187 | 192 | 16.69% |
| SPX250321C05725000 | 2024-06-17 3:45PM EDT | 2025-03-21 | 227.40 | 222.00 | 223.60 | 0.00 | - | 32 | 928 | 17.20% |
| SPXW250331C05725000 | 2024-06-17 2:59PM EDT | 2025-03-31 | 235.60 | 230.60 | 232.20 | 0.00 | - | 26 | 146 | 17.35% |
| SPX250417C05725000 | 2024-06-17 12:28PM EDT | 2025-04-17 | 236.03 | 246.40 | 249.10 | 0.00 | - | 10 | 147 | 17.73% |
| SPX250516C05725000 | 2024-06-17 9:44AM EDT | 2025-05-16 | 245.17 | 271.60 | 274.20 | 0.00 | - | 666 | 594 | 18.16% |
| SPX250620C05725000 | 2024-06-17 1:22PM EDT | 2025-06-20 | 298.95 | 301.40 | 303.70 | 0.00 | - | 1 | 720 | 18.64% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05725000 | 2024-06-14 2:05PM EDT | 2024-06-21 | 297.77 | 243.10 | 251.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P05725000 | 2024-05-20 1:18PM EDT | 2024-06-28 | 374.76 | 238.80 | 245.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05725000 | 2024-05-23 10:37AM EDT | 2024-07-19 | 369.60 | 226.40 | 233.60 | 0.00 | - | - | 5 | 0.00% |
| SPXW240816P05725000 | 2024-06-12 10:28AM EDT | 2024-08-16 | 248.97 | 222.80 | 230.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05725000 | 2024-06-14 1:59PM EDT | 2024-09-20 | 265.95 | 222.80 | 233.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240930P05725000 | 2024-06-17 10:43AM EDT | 2024-09-30 | 260.03 | 223.50 | 234.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05725000 | 2024-06-14 1:59PM EDT | 2024-10-18 | 267.27 | 230.40 | 232.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05725000 | 2024-06-12 9:44AM EDT | 2024-10-31 | 258.92 | 233.90 | 235.10 | 0.00 | - | - | 1 | 0.00% |
| SPX241115P05725000 | 2024-06-13 10:49AM EDT | 2024-11-15 | 277.91 | 244.00 | 246.80 | 0.00 | - | 14 | 77 | 0.00% |
| SPX241220P05725000 | 2024-06-17 1:49PM EDT | 2024-12-20 | 253.39 | 253.80 | 255.20 | 0.00 | - | 164 | 0 | 3.95% |
| SPXW241231P05725000 | 2024-06-14 1:58PM EDT | 2024-12-31 | 284.76 | 254.80 | 256.30 | 0.00 | - | 2 | 73 | 4.06% |
| SPX250117P05725000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 250.79 | 256.90 | 258.50 | 0.00 | - | 164 | 868 | 4.26% |
| SPX250221P05725000 | 2024-06-17 2:39PM EDT | 2025-02-21 | 262.36 | 266.20 | 267.80 | 0.00 | - | 92 | 411 | 5.02% |
| SPX250321P05725000 | 2024-06-17 12:13PM EDT | 2025-03-21 | 291.00 | 275.50 | 277.10 | 0.00 | - | 438 | 484 | 5.55% |
| SPXW250331P05725000 | 2024-06-17 1:13PM EDT | 2025-03-31 | 285.45 | 278.10 | 280.00 | 0.00 | - | 5 | 6 | 5.67% |
| SPX250417P05725000 | 2024-06-12 9:44AM EDT | 2025-04-17 | 301.33 | 281.60 | 284.30 | 0.00 | - | - | 2 | 5.82% |
| SPX250516P05725000 | 2024-06-17 9:44AM EDT | 2025-05-16 | 313.91 | 290.30 | 293.00 | 0.00 | - | 8 | 85 | 6.13% |
| SPX250620P05725000 | 2024-06-17 12:52PM EDT | 2025-06-20 | 307.58 | 301.40 | 303.50 | 0.00 | - | 52 | 0 | 6.44% |
© 2024 Yahoo. All rights reserved.