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:5800.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05800000 | 2024-06-17 4:10PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4,271 | 4,624 | 37.50% |
| SPXW240620C05800000 | 2024-06-17 4:05PM EDT | 2024-06-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 120 | 0 | 23.10% |
| SPX240621C05800000 | 2024-06-17 3:04PM EDT | 2024-06-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 124 | 11,107 | 21.51% |
| SPXW240624C05800000 | 2024-06-17 11:25AM EDT | 2024-06-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 0 | 16.26% |
| SPXW240625C05800000 | 2024-06-14 3:59PM EDT | 2024-06-25 | 0.20 | 0.15 | 0.25 | 0.00 | - | 40 | 0 | 15.59% |
| SPXW240626C05800000 | 2024-06-12 2:33PM EDT | 2024-06-26 | 0.35 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 14.70% |
| SPXW240627C05800000 | 2024-06-13 3:02PM EDT | 2024-06-27 | 0.25 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 14.23% |
| SPXW240628C05800000 | 2024-06-17 8:47PM EDT | 2024-06-28 | 0.30 | 0.25 | 0.35 | -0.05 | -14.29% | 15 | 0 | 13.82% |
| SPXW240701C05800000 | 2024-06-17 4:10PM EDT | 2024-07-01 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1,922 | 0 | 12.45% |
| SPXW240702C05800000 | 2024-06-12 9:56AM EDT | 2024-07-02 | 0.37 | 0.35 | 0.45 | 0.00 | - | 3 | 0 | 12.21% |
| SPXW240703C05800000 | 2024-06-17 4:01PM EDT | 2024-07-03 | 0.45 | 0.35 | 0.50 | 0.00 | - | 4 | 0 | 11.98% |
| SPXW240705C05800000 | 2024-06-17 3:58PM EDT | 2024-07-05 | 0.60 | 0.50 | 0.60 | 0.00 | - | 6 | 0 | 11.57% |
| SPXW240708C05800000 | 2024-06-17 10:18AM EDT | 2024-07-08 | 0.45 | 0.55 | 0.65 | 0.00 | - | 20 | 0 | 10.82% |
| SPXW240709C05800000 | 2024-06-17 3:06PM EDT | 2024-07-09 | 0.70 | 0.60 | 0.75 | 0.00 | - | 5 | 0 | 10.79% |
| SPXW240710C05800000 | 2024-06-12 10:17AM EDT | 2024-07-10 | 0.75 | 0.70 | 0.85 | 0.00 | - | 3 | 0 | 10.73% |
| SPXW240711C05800000 | 2024-06-17 4:11PM EDT | 2024-07-11 | 1.02 | 0.95 | 1.10 | 0.00 | - | 3 | 0 | 10.91% |
| SPXW240712C05800000 | 2024-06-17 2:45PM EDT | 2024-07-12 | 1.32 | 1.10 | 1.20 | 0.00 | - | 8 | 0 | 10.83% |
| SPXW240715C05800000 | 2024-06-17 2:59PM EDT | 2024-07-15 | 1.40 | 1.25 | 1.40 | 0.00 | - | 4 | 0 | 10.48% |
| SPXW240716C05800000 | 2024-06-17 1:39PM EDT | 2024-07-16 | 1.30 | 1.40 | 1.55 | 0.00 | - | 1 | 0 | 10.47% |
| SPXW240717C05800000 | 2024-06-17 1:51PM EDT | 2024-07-17 | 1.50 | 1.60 | 1.75 | 0.00 | - | 2 | 0 | 10.50% |
| SPXW240718C05800000 | 2024-06-17 3:28PM EDT | 2024-07-18 | 2.15 | 1.75 | 1.95 | 0.00 | - | 7 | 0 | 10.52% |
| SPX240719C05800000 | 2024-06-17 3:56PM EDT | 2024-07-19 | 2.07 | 1.90 | 2.10 | 0.00 | - | 77 | 5,451 | 10.48% |
| SPXW240724C05800000 | 2024-06-12 12:02PM EDT | 2024-07-24 | 2.25 | 2.80 | 3.00 | 0.00 | - | - | 0 | 10.39% |
| SPXW240725C05800000 | 2024-06-17 2:09PM EDT | 2024-07-25 | 3.50 | 3.00 | 3.30 | 0.00 | - | 102 | 105 | 10.44% |
| SPXW240726C05800000 | 2024-06-17 1:16PM EDT | 2024-07-26 | 2.87 | 3.60 | 3.80 | 0.00 | - | 6 | 0 | 10.60% |
| SPXW240731C05800000 | 2024-06-17 3:38PM EDT | 2024-07-31 | 5.72 | 5.20 | 5.40 | 0.00 | - | 886 | 1,230 | 10.73% |
| SPXW240802C05800000 | 2024-06-17 3:59PM EDT | 2024-08-02 | 6.40 | 6.40 | 6.70 | 0.00 | - | 67 | 0 | 11.01% |
| SPXW240809C05800000 | 2024-06-18 3:13AM EDT | 2024-08-09 | 8.90 | 9.00 | 9.30 | +0.26 | +3.01% | 1 | 91 | 11.09% |
| SPXW240816C05800000 | 2024-06-17 12:36PM EDT | 2024-08-16 | 9.65 | 12.10 | 12.50 | 0.00 | - | 33 | 0 | 11.26% |
| SPXW240830C05800000 | 2024-06-17 12:37PM EDT | 2024-08-30 | 16.35 | 19.50 | 19.90 | 0.00 | - | 13 | 207 | 11.62% |
| SPXW240920C05800000 | 2024-06-18 6:13AM EDT | 2024-09-20 | 32.10 | 32.40 | 32.70 | -1.90 | -5.59% | 27 | 0 | 12.13% |
| SPXW240930C05800000 | 2024-06-17 3:42PM EDT | 2024-09-30 | 39.80 | 37.60 | 38.20 | 0.00 | - | 10 | 0 | 12.23% |
| SPXW241018C05800000 | 2024-06-13 10:10AM EDT | 2024-10-18 | 39.29 | 52.40 | 53.00 | 0.00 | - | 1 | 0 | 12.89% |
| SPXW241031C05800000 | 2024-06-17 3:09PM EDT | 2024-10-31 | 64.15 | 62.10 | 62.70 | 0.00 | - | 7 | 1,446 | 13.20% |
| SPX241115C05800000 | 2024-06-17 3:14PM EDT | 2024-11-15 | 83.98 | 80.80 | 81.90 | 0.00 | - | 503 | 2,770 | 14.19% |
| SPXW241129C05800000 | 2024-06-17 11:20AM EDT | 2024-11-29 | 79.80 | 91.40 | 92.30 | 0.00 | - | 32 | 100 | 14.41% |
| SPX241220C05800000 | 2024-06-18 5:00AM EDT | 2024-12-20 | 109.10 | 108.80 | 109.70 | +0.94 | +0.87% | 52 | 0 | 14.85% |
| SPXW241231C05800000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 120.41 | 117.10 | 118.00 | 0.00 | - | 3 | 501 | 15.01% |
| SPX250117C05800000 | 2024-06-17 3:48PM EDT | 2025-01-17 | 134.60 | 132.60 | 133.80 | 0.00 | - | 183 | 4,615 | 15.45% |
| SPX250221C05800000 | 2024-06-17 2:47PM EDT | 2025-02-21 | 165.21 | 161.20 | 162.40 | 0.00 | - | 101 | 3,956 | 16.04% |
| SPX250321C05800000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 188.30 | 185.30 | 186.70 | 0.00 | - | 154 | 4,019 | 16.56% |
| SPXW250331C05800000 | 2024-06-17 3:34PM EDT | 2025-03-31 | 199.76 | 193.00 | 194.60 | 0.00 | - | 838 | 762 | 16.70% |
| SPX250417C05800000 | 2024-06-13 2:38PM EDT | 2025-04-17 | 183.29 | 208.80 | 210.30 | 0.00 | - | 2 | 2,641 | 17.05% |
| SPX250516C05800000 | 2024-06-14 9:33AM EDT | 2025-05-16 | 202.35 | 232.60 | 234.50 | 0.00 | - | 2 | 0 | 17.50% |
| SPX250620C05800000 | 2024-06-17 3:43PM EDT | 2025-06-20 | 267.90 | 261.50 | 263.50 | 0.00 | - | 85 | 0 | 18.01% |
| SPX251219C05800000 | 2024-06-14 3:03PM EDT | 2025-12-19 | 372.62 | 402.90 | 408.20 | 0.00 | - | 11 | 3,922 | 20.20% |
| SPX261218C05800000 | 2024-06-17 1:37PM EDT | 2026-12-18 | 643.32 | 634.90 | 654.80 | 0.00 | - | 1 | 0 | 22.81% |
| SPX271217C05800000 | 2024-06-05 2:31PM EDT | 2027-12-17 | 759.04 | 831.50 | 869.60 | 0.00 | - | 1 | 315 | 24.56% |
| SPX281215C05800000 | 2024-05-30 11:15AM EDT | 2028-12-15 | 913.43 | 1,026.60 | 1,078.80 | 0.00 | - | 150 | 275 | 26.22% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 27.22% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 465.98 | 320.90 | 329.40 | 0.00 | - | - | 0 | 61.72% |
| SPXW240621P05800000 | 2024-06-10 3:14PM EDT | 2024-06-21 | 426.70 | 318.00 | 326.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628P05800000 | 2024-05-29 4:04PM EDT | 2024-06-28 | 510.52 | 313.00 | 320.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P05800000 | 2024-06-17 3:11PM EDT | 2024-07-19 | 292.00 | 297.50 | 304.80 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 391.50 | 416.60 | 0.00 | - | 25 | 0 | 27.54% |
| SPXW240802P05800000 | 2024-06-07 10:40AM EDT | 2024-08-02 | 392.83 | 289.30 | 296.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816P05800000 | 2024-06-14 11:03AM EDT | 2024-08-16 | 341.00 | 285.50 | 292.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05800000 | 2024-05-28 10:07AM EDT | 2024-08-30 | 428.57 | 281.50 | 289.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 409.66 | 310.40 | 327.40 | 0.00 | - | - | 2 | 5.22% |
| SPXW240930P05800000 | 2024-06-17 3:33PM EDT | 2024-09-30 | 271.63 | 276.70 | 287.80 | 0.00 | - | 8 | 34 | 0.00% |
| SPX241018P05800000 | 2024-06-11 12:35PM EDT | 2024-10-18 | 380.77 | 277.60 | 286.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX241115P05800000 | 2024-06-17 2:05PM EDT | 2024-11-15 | 283.77 | 289.20 | 291.90 | 0.00 | - | 29 | 230 | 0.00% |
| SPX241220P05800000 | 2024-06-17 3:45PM EDT | 2024-12-20 | 290.30 | 295.00 | 296.50 | 0.00 | - | 31 | 0 | 0.00% |
| SPXW241231P05800000 | 2024-06-13 9:56AM EDT | 2024-12-31 | 321.56 | 295.30 | 296.40 | 0.00 | - | 108 | 341 | 0.00% |
| SPX250117P05800000 | 2024-06-17 3:17PM EDT | 2025-01-17 | 289.50 | 292.10 | 300.80 | 0.00 | - | 2 | 129 | 0.00% |
| SPX250221P05800000 | 2024-06-12 3:23PM EDT | 2025-02-21 | 322.98 | 298.20 | 308.60 | 0.00 | - | 50 | 55 | 0.00% |
| SPX250321P05800000 | 2024-06-17 12:55PM EDT | 2025-03-21 | 319.17 | 310.00 | 311.80 | 0.00 | - | 2 | 179 | 0.00% |
| SPXW250331P05800000 | 2024-06-17 9:44AM EDT | 2025-03-31 | 339.14 | 312.30 | 314.20 | 0.00 | - | 618 | 314 | 0.00% |
| SPX250417P05800000 | 2024-06-13 3:05PM EDT | 2025-04-17 | 334.20 | 315.10 | 317.40 | 0.00 | - | 960 | 962 | 0.00% |
| SPX250516P05800000 | 2024-06-17 2:39PM EDT | 2025-05-16 | 319.52 | 322.30 | 325.10 | 0.00 | - | 1,577 | 1,607 | 0.00% |
| SPX250620P05800000 | 2024-06-17 3:43PM EDT | 2025-06-20 | 327.30 | 332.10 | 333.90 | 0.00 | - | 77 | 0 | 4.02% |
| SPX251219P05800000 | 2024-06-17 3:28PM EDT | 2025-12-19 | 374.49 | 376.90 | 381.80 | 0.00 | - | 27 | 1,283 | 6.23% |
| SPX261218P05800000 | 2024-06-14 1:13PM EDT | 2026-12-18 | 472.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 0.00% |
| SPX281215P05800000 | 2024-06-14 1:13PM EDT | 2028-12-15 | 574.73 | 538.20 | 575.50 | 0.00 | - | 2 | 202 | 8.24% |
© 2024 Yahoo. All rights reserved.