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
65,224.61 -648.13 (-0.98%) CMC Crypto 200
1,360.36 -29.04 (-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:5775.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05775000 | 2024-06-17 4:07PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,388 | 1,366 | 34.96% |
| SPXW240621C05775000 | 2024-06-17 4:01PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 302 | 20.07% |
| SPXW240628C05775000 | 2024-06-17 2:26PM EDT | 2024-06-28 | 0.40 | 0.25 | 0.35 | 0.00 | - | 60 | 117 | 12.92% |
| SPXW240712C05775000 | 2024-06-17 10:54AM EDT | 2024-07-12 | 0.75 | 1.50 | 1.65 | 0.00 | - | 2 | 7 | 10.68% |
| SPX240719C05775000 | 2024-06-17 1:28PM EDT | 2024-07-19 | 2.15 | 2.60 | 2.80 | 0.00 | - | 347 | 2,944 | 10.36% |
| SPXW240726C05775000 | 2024-06-17 1:07PM EDT | 2024-07-26 | 3.77 | 4.90 | 5.10 | 0.00 | - | 3 | 6 | 10.60% |
| SPXW240731C05775000 | 2024-06-17 12:06PM EDT | 2024-07-31 | 4.25 | 6.90 | 7.10 | 0.00 | - | 7 | 55 | 10.76% |
| SPXW240816C05775000 | 2024-06-17 9:49AM EDT | 2024-08-16 | 8.80 | 15.10 | 15.50 | 0.00 | - | 3 | 100 | 11.34% |
| SPXW240830C05775000 | 2024-06-06 10:34AM EDT | 2024-08-30 | 11.25 | 23.30 | 23.80 | 0.00 | - | 2 | 69 | 11.70% |
| SPX240920C05775000 | 2024-06-17 3:52PM EDT | 2024-09-20 | 38.18 | 37.30 | 37.70 | 0.00 | - | 1 | 0 | 12.21% |
| SPXW240930C05775000 | 2024-06-17 3:46PM EDT | 2024-09-30 | 45.20 | 43.60 | 44.10 | 0.00 | - | 10 | 39 | 12.36% |
| SPXW241018C05775000 | 2024-06-12 11:14AM EDT | 2024-10-18 | 49.00 | 59.60 | 60.20 | 0.00 | - | 56 | 106 | 13.07% |
| SPXW241031C05775000 | 2024-06-14 11:02AM EDT | 2024-10-31 | 52.50 | 69.70 | 70.40 | 0.00 | - | 12 | 331 | 13.37% |
| SPX241115C05775000 | 2024-06-17 4:13PM EDT | 2024-11-15 | 89.00 | 89.20 | 90.30 | 0.00 | - | 107 | 340 | 14.36% |
| SPXW241129C05775000 | 2024-06-17 6:17AM EDT | 2024-11-29 | 83.10 | 100.40 | 101.50 | 0.00 | - | 33 | 89 | 14.61% |
| SPX241220C05775000 | 2024-06-17 2:54PM EDT | 2024-12-20 | 121.55 | 118.50 | 119.40 | 0.00 | - | 64 | 3,512 | 15.04% |
| SPXW241231C05775000 | 2024-06-17 1:59PM EDT | 2024-12-31 | 129.43 | 126.90 | 128.20 | 0.00 | - | 1 | 31 | 15.22% |
| SPX250117C05775000 | 2024-06-17 2:04PM EDT | 2025-01-17 | 147.65 | 142.80 | 144.00 | 0.00 | - | 48 | 3,543 | 15.62% |
| SPX250221C05775000 | 2024-06-13 3:42PM EDT | 2025-02-21 | 151.32 | 172.20 | 173.70 | 0.00 | - | 505 | 882 | 16.24% |
| SPX250321C05775000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 200.90 | 197.00 | 198.20 | 0.00 | - | 10 | 2,961 | 16.75% |
| SPXW250331C05775000 | 2024-06-17 9:46AM EDT | 2025-03-31 | 182.35 | 204.90 | 206.60 | 0.00 | - | 122 | 94 | 16.91% |
| SPX250417C05775000 | 2024-06-17 2:55PM EDT | 2025-04-17 | 224.91 | 220.40 | 223.10 | 0.00 | - | 195 | 109 | 17.29% |
| SPX250516C05775000 | 2024-06-17 2:47PM EDT | 2025-05-16 | 249.66 | 244.70 | 247.20 | 0.00 | - | 12 | 52 | 17.71% |
| SPX250620C05775000 | 2024-06-17 3:25PM EDT | 2025-06-20 | 283.24 | 274.20 | 276.50 | 0.00 | - | 4 | 0 | 18.21% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05775000 | 2024-04-18 1:41PM EDT | 2024-06-21 | 724.00 | 433.60 | 456.30 | 0.00 | - | - | 1 | 113.95% |
| SPXW240628P05775000 | 2024-05-21 10:28AM EDT | 2024-06-28 | 436.72 | 289.20 | 296.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240719P05775000 | 2024-06-14 9:34AM EDT | 2024-07-19 | 333.00 | 274.60 | 281.80 | 0.00 | - | 2 | 86 | 0.00% |
| SPX240920P05775000 | 2024-06-10 11:47AM EDT | 2024-09-20 | 362.59 | 259.20 | 267.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW241031P05775000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 382.45 | 260.80 | 271.40 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05775000 | 2024-06-17 1:30PM EDT | 2024-11-15 | 278.01 | 273.70 | 276.40 | 0.00 | - | 84 | 43 | 0.00% |
| SPX241220P05775000 | 2024-06-17 1:48PM EDT | 2024-12-20 | 280.58 | 281.20 | 282.70 | 0.00 | - | 212 | 540 | 0.00% |
| SPXW241231P05775000 | 2024-06-07 12:39PM EDT | 2024-12-31 | 349.43 | 281.20 | 282.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250117P05775000 | 2024-06-17 1:42PM EDT | 2025-01-17 | 281.93 | 281.70 | 285.30 | 0.00 | - | 46 | 116 | 0.00% |
| SPX250221P05775000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 381.61 | 289.70 | 291.40 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250321P05775000 | 2024-06-12 10:45AM EDT | 2025-03-21 | 318.18 | 298.20 | 299.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW250331P05775000 | 2024-06-17 9:42AM EDT | 2025-03-31 | 325.94 | 300.70 | 302.50 | 0.00 | - | 10 | 7 | 2.99% |
| SPX250417P05775000 | 2024-06-14 1:42PM EDT | 2025-04-17 | 330.16 | 303.40 | 306.20 | 0.00 | - | - | 1 | 3.76% |
| SPX250620P05775000 | 2024-06-17 2:21PM EDT | 2025-06-20 | 319.60 | 321.90 | 324.30 | 0.00 | - | 1 | 87 | 5.19% |
© 2024 Yahoo. All rights reserved.