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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.75 -29.65 (-2.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5750.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05750000 | 2024-06-17 4:05PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 264 | 330 | 32.42% |
| SPXW240621C05750000 | 2024-06-13 4:31AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 743 | 18.63% |
| SPXW240625C05750000 | 2024-06-17 3:14PM EDT | 2024-06-25 | 0.32 | 0.15 | 0.30 | 0.00 | - | 2 | 3 | 13.81% |
| SPXW240628C05750000 | 2024-06-17 2:18PM EDT | 2024-06-28 | 0.45 | 0.35 | 0.45 | 0.00 | - | 105 | 2,634 | 12.39% |
| SPXW240703C05750000 | 2024-06-13 12:03PM EDT | 2024-07-03 | 0.50 | 0.55 | 0.70 | 0.00 | - | 1 | 1 | 10.90% |
| SPXW240705C05750000 | 2024-06-17 3:27PM EDT | 2024-07-05 | 1.05 | 0.80 | 0.90 | 0.00 | - | 282 | 798 | 10.66% |
| SPXW240712C05750000 | 2024-06-17 3:03PM EDT | 2024-07-12 | 2.35 | 2.10 | 2.25 | 0.00 | - | 61 | 186 | 10.52% |
| SPXW240719C05750000 | 2024-06-17 3:49PM EDT | 2024-07-19 | 4.22 | 3.90 | 4.10 | 0.00 | - | 7,552 | 7,660 | 10.45% |
| SPXW240726C05750000 | 2024-06-17 3:17PM EDT | 2024-07-26 | 7.57 | 6.60 | 6.90 | 0.00 | - | 4 | 74 | 10.65% |
| SPXW240731C05750000 | 2024-06-17 3:32PM EDT | 2024-07-31 | 10.29 | 9.10 | 9.40 | 0.00 | - | 120 | 647 | 10.84% |
| SPXW240802C05750000 | 2024-06-17 3:27PM EDT | 2024-08-02 | 12.20 | 10.90 | 11.30 | 0.00 | - | 43 | 36 | 11.14% |
| SPXW240809C05750000 | 2024-06-17 1:17PM EDT | 2024-08-09 | 12.75 | 14.70 | 15.10 | 0.00 | - | 5 | 32 | 11.29% |
| SPX240816C05750000 | 2024-06-17 3:51PM EDT | 2024-08-16 | 18.50 | 18.40 | 19.00 | 0.00 | - | 1,310 | 0 | 11.40% |
| SPXW240830C05750000 | 2024-06-17 3:50PM EDT | 2024-08-30 | 28.40 | 28.40 | 28.80 | 0.00 | - | 5 | 2,483 | 11.86% |
| SPXW240920C05750000 | 2024-06-17 2:47PM EDT | 2024-09-20 | 45.40 | 44.10 | 44.40 | 0.00 | - | 2 | 0 | 12.42% |
| SPXW240930C05750000 | 2024-06-17 3:46PM EDT | 2024-09-30 | 52.20 | 50.40 | 51.00 | 0.00 | - | 125 | 0 | 12.55% |
| SPX241018C05750000 | 2024-06-17 4:13PM EDT | 2024-10-18 | 66.25 | 67.10 | 67.80 | 0.00 | - | 4,280 | 0 | 13.23% |
| SPXW241031C05750000 | 2024-06-12 12:46PM EDT | 2024-10-31 | 64.70 | 78.30 | 79.10 | 0.00 | - | 4 | 275 | 13.58% |
| SPX241115C05750000 | 2024-06-17 1:16PM EDT | 2024-11-15 | 95.49 | 99.00 | 100.00 | 0.00 | - | 2 | 720 | 14.59% |
| SPXW241129C05750000 | 2024-06-13 12:23PM EDT | 2024-11-29 | 84.70 | 110.40 | 111.50 | 0.00 | - | 33 | 156 | 14.83% |
| SPX241220C05750000 | 2024-06-17 2:14PM EDT | 2024-12-20 | 133.70 | 129.10 | 130.00 | 0.00 | - | 69 | 0 | 15.26% |
| SPXW241231C05750000 | 2024-06-17 9:53PM EDT | 2024-12-31 | 137.30 | 138.00 | 139.00 | +19.70 | +16.75% | 5 | 465 | 15.43% |
| SPX250117C05750000 | 2024-06-17 3:56PM EDT | 2025-01-17 | 155.70 | 154.50 | 156.00 | 0.00 | - | 30 | 672 | 15.89% |
| SPX250221C05750000 | 2024-06-17 2:39PM EDT | 2025-02-21 | 190.44 | 184.30 | 185.70 | 0.00 | - | 1 | 677 | 16.46% |
| SPX250321C05750000 | 2024-06-17 4:02PM EDT | 2025-03-21 | 209.01 | 209.50 | 211.00 | 0.00 | - | 8 | 1,483 | 16.99% |
| SPXW250331C05750000 | 2024-06-17 4:00PM EDT | 2025-03-31 | 218.22 | 217.70 | 219.40 | 0.00 | - | 2 | 38 | 17.14% |
| SPX250417C05750000 | 2024-06-17 11:54AM EDT | 2025-04-17 | 216.74 | 233.30 | 235.90 | 0.00 | - | 4 | 63 | 17.50% |
| SPX250516C05750000 | 2024-06-17 11:45AM EDT | 2025-05-16 | 241.23 | 258.40 | 260.90 | 0.00 | - | 4 | 0 | 17.95% |
| SPX250620C05750000 | 2024-06-17 3:07PM EDT | 2025-06-20 | 292.98 | 287.90 | 290.20 | 0.00 | - | 181 | 0 | 18.44% |
| SPX251219C05750000 | 2024-06-13 3:41PM EDT | 2025-12-19 | 403.32 | 430.70 | 436.20 | 0.00 | - | 2 | 669 | 20.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05750000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 316.79 | 267.90 | 276.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240719P05750000 | 2024-06-10 3:07PM EDT | 2024-07-19 | 358.68 | 249.40 | 256.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240731P05750000 | 2024-05-30 9:42AM EDT | 2024-07-31 | 450.60 | 246.00 | 253.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816P05750000 | 2024-05-01 2:40PM EDT | 2024-08-16 | 614.30 | 405.80 | 415.60 | 0.00 | - | - | 10 | 27.96% |
| SPXW240830P05750000 | 2024-05-22 8:23AM EDT | 2024-08-30 | 372.10 | 240.20 | 248.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240920P05750000 | 2024-05-07 10:14AM EDT | 2024-09-20 | 482.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05750000 | 2024-06-10 11:45AM EDT | 2024-09-30 | 338.60 | 240.20 | 251.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05750000 | 2024-06-17 11:15PM EDT | 2024-10-18 | 246.10 | 246.00 | 248.50 | -24.76 | -9.14% | 5 | 0 | 0.00% |
| SPXW241031P05750000 | 2024-05-16 10:05AM EDT | 2024-10-31 | 367.83 | 269.40 | 290.30 | 0.00 | - | 2 | 1 | 6.85% |
| SPX241115P05750000 | 2024-06-17 1:30PM EDT | 2024-11-15 | 263.22 | 258.20 | 261.00 | 0.00 | - | 46 | 31 | 0.00% |
| SPX241220P05750000 | 2024-06-17 2:12PM EDT | 2024-12-20 | 261.07 | 266.40 | 268.60 | 0.00 | - | 194 | 589 | 0.00% |
| SPXW241231P05750000 | 2024-06-11 11:15AM EDT | 2024-12-31 | 343.04 | 267.40 | 268.90 | 0.00 | - | 6 | 87 | 0.00% |
| SPX250117P05750000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 262.74 | 269.10 | 270.80 | 0.00 | - | 264 | 639 | 0.00% |
| SPX250221P05750000 | 2024-06-17 2:39PM EDT | 2025-02-21 | 273.79 | 277.50 | 279.30 | 0.00 | - | 3 | 158 | 3.50% |
| SPX250321P05750000 | 2024-06-17 9:53AM EDT | 2025-03-21 | 314.34 | 286.40 | 288.00 | 0.00 | - | 2 | 175 | 4.58% |
| SPXW250331P05750000 | 2024-06-12 11:59AM EDT | 2025-03-31 | 306.68 | 289.10 | 291.00 | 0.00 | - | 2 | 6 | 4.81% |
| SPX250417P05750000 | 2024-05-30 12:25PM EDT | 2025-04-17 | 406.49 | 292.20 | 294.90 | 0.00 | - | 3 | 3 | 5.03% |
| SPX250620P05750000 | 2024-06-17 3:07PM EDT | 2025-06-20 | 309.11 | 311.20 | 313.30 | 0.00 | - | 85 | 1,328 | 5.86% |
| SPX251219P05750000 | 2024-06-17 2:07PM EDT | 2025-12-19 | 357.18 | 358.70 | 363.40 | 0.00 | - | 1 | 92 | 7.11% |
© 2024 Yahoo. All rights reserved.