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
65,308.70 -597.26 (-0.91%) CMC Crypto 200
1,359.86 -29.55 (-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:5850.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C05850000 | 2024-06-17 10:00AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 30 | 1,589 | 24.32% |
| SPXW240628C05850000 | 2024-06-17 10:06AM EDT | 2024-06-28 | 0.17 | 0.20 | 0.30 | 0.00 | - | 3 | 0 | 15.33% |
| SPXW240705C05850000 | 2024-06-17 3:37PM EDT | 2024-07-05 | 0.40 | 0.35 | 0.45 | 0.00 | - | 5 | 0 | 12.57% |
| SPXW240712C05850000 | 2024-06-17 1:36PM EDT | 2024-07-12 | 0.65 | 0.70 | 0.80 | 0.00 | - | 45 | 0 | 11.49% |
| SPXW240719C05850000 | 2024-06-17 11:04PM EDT | 2024-07-19 | 1.22 | 1.20 | 1.30 | -0.15 | -10.95% | 2 | 15,505 | 10.89% |
| SPXW240726C05850000 | 2024-06-17 3:17PM EDT | 2024-07-26 | 2.37 | 2.05 | 2.20 | 0.00 | - | 8 | 0 | 10.72% |
| SPXW240731C05850000 | 2024-06-17 2:53PM EDT | 2024-07-31 | 3.24 | 3.00 | 3.20 | 0.00 | - | 42 | 94 | 10.79% |
| SPXW240802C05850000 | 2024-06-12 10:39AM EDT | 2024-08-02 | 2.95 | 3.70 | 4.00 | 0.00 | - | - | 0 | 11.00% |
| SPXW240809C05850000 | 2024-06-17 1:33PM EDT | 2024-08-09 | 5.02 | 5.40 | 5.70 | 0.00 | - | 10 | 10 | 11.01% |
| SPXW240816C05850000 | 2024-06-17 3:32PM EDT | 2024-08-16 | 8.30 | 7.60 | 7.90 | 0.00 | - | 9 | 0 | 11.12% |
| SPXW240830C05850000 | 2024-06-17 1:47PM EDT | 2024-08-30 | 12.65 | 13.00 | 13.40 | 0.00 | - | 8 | 0 | 11.42% |
| SPX240920C05850000 | 2024-06-17 3:14PM EDT | 2024-09-20 | 24.40 | 23.00 | 23.30 | 0.00 | - | 1,293 | 0 | 11.83% |
| SPXW240930C05850000 | 2024-06-14 3:32PM EDT | 2024-09-30 | 19.79 | 27.70 | 28.30 | 0.00 | - | 600 | 0 | 11.98% |
| SPXW241018C05850000 | 2024-06-17 2:33PM EDT | 2024-10-18 | 42.50 | 40.30 | 40.90 | 0.00 | - | 1 | 0 | 12.61% |
| SPXW241031C05850000 | 2024-06-17 2:12PM EDT | 2024-10-31 | 51.32 | 48.60 | 49.20 | 0.00 | - | 3 | 473 | 12.88% |
| SPX241115C05850000 | 2024-06-17 3:31PM EDT | 2024-11-15 | 69.38 | 65.50 | 66.50 | 0.00 | - | 30 | 680 | 13.86% |
| SPXW241129C05850000 | 2024-06-14 10:03AM EDT | 2024-11-29 | 57.57 | 75.00 | 75.80 | 0.00 | - | 2 | 54 | 14.05% |
| SPX241220C05850000 | 2024-06-17 3:26PM EDT | 2024-12-20 | 95.44 | 90.90 | 91.70 | 0.00 | - | 1,026 | 0 | 14.47% |
| SPXW241231C05850000 | 2024-06-17 3:43PM EDT | 2024-12-31 | 102.31 | 98.50 | 99.50 | 0.00 | - | 21 | 284 | 14.64% |
| SPX250117C05850000 | 2024-06-17 3:44PM EDT | 2025-01-17 | 116.77 | 112.80 | 113.90 | 0.00 | - | 442 | 2,129 | 15.04% |
| SPX250221C05850000 | 2024-06-17 3:15PM EDT | 2025-02-21 | 144.45 | 139.70 | 141.00 | 0.00 | - | 2 | 893 | 15.63% |
| SPX250321C05850000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 166.27 | 162.80 | 164.20 | 0.00 | - | 132 | 2,741 | 16.16% |
| SPXW250331C05850000 | 2024-06-17 3:47PM EDT | 2025-03-31 | 173.18 | 170.20 | 171.70 | 0.00 | - | 386 | 241 | 16.29% |
| SPX250417C05850000 | 2024-06-17 9:51AM EDT | 2025-04-17 | 162.61 | 184.80 | 187.40 | 0.00 | - | 2 | 49 | 16.67% |
| SPX250516C05850000 | 2024-06-12 10:03AM EDT | 2025-05-16 | 190.15 | 208.50 | 210.80 | 0.00 | - | 7 | 0 | 17.12% |
| SPX250620C05850000 | 2024-06-13 2:38PM EDT | 2025-06-20 | 210.05 | 236.30 | 238.40 | 0.00 | - | 1,000 | 0 | 17.60% |
| SPX251219C05850000 | 2024-06-17 2:25PM EDT | 2025-12-19 | 381.57 | 375.90 | 381.10 | 0.00 | - | 60 | 455 | 19.85% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P05850000 | 2024-05-17 11:04AM EDT | 2024-06-21 | 527.64 | 411.20 | 417.10 | 0.00 | - | 1 | 1 | 67.67% |
| SPXW240628P05850000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 560.80 | 362.80 | 370.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240731P05850000 | 2024-06-11 11:29AM EDT | 2024-07-31 | 460.08 | 338.90 | 346.60 | 0.00 | - | 50 | 78 | 0.00% |
| SPX240920P05850000 | 2024-03-26 9:39AM EDT | 2024-09-20 | 521.03 | 748.20 | 752.80 | 0.00 | - | 2 | 1 | 47.33% |
| SPXW240930P05850000 | 2024-03-26 9:39AM EDT | 2024-09-30 | 519.38 | 736.50 | 752.20 | 0.00 | - | 2 | 1 | 44.97% |
| SPX241115P05850000 | 2024-03-27 4:12PM EDT | 2024-11-15 | 494.78 | 622.40 | 633.60 | 0.00 | - | 2 | 1 | 28.87% |
| SPX241220P05850000 | 2024-06-17 3:15PM EDT | 2024-12-20 | 319.46 | 324.90 | 327.60 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW241231P05850000 | 2024-06-12 12:28PM EDT | 2024-12-31 | 350.46 | 324.90 | 326.50 | 0.00 | - | 3 | 10 | 0.00% |
| SPX250117P05850000 | 2024-06-17 3:15PM EDT | 2025-01-17 | 318.49 | 323.10 | 327.10 | 0.00 | - | 7 | 29 | 0.00% |
| SPX250221P05850000 | 2024-06-11 1:09PM EDT | 2025-02-21 | 405.10 | 328.10 | 332.60 | 0.00 | - | 64 | 34 | 0.00% |
| SPX250321P05850000 | 2024-06-05 3:30PM EDT | 2025-03-21 | 411.80 | 334.80 | 338.30 | 0.00 | - | 1 | 79 | 0.00% |
| SPXW250331P05850000 | 2024-06-17 9:37AM EDT | 2025-03-31 | 365.97 | 337.30 | 339.40 | 0.00 | - | 4 | 5 | 0.00% |
| SPX250516P05850000 | 2024-06-05 1:52PM EDT | 2025-05-16 | 421.18 | 345.70 | 348.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05850000 | 2024-06-13 3:57PM EDT | 2025-06-20 | 373.16 | 354.30 | 356.70 | 0.00 | - | 126 | 0 | 0.00% |
| SPX251219P05850000 | 2024-06-17 2:25PM EDT | 2025-12-19 | 397.00 | 396.20 | 401.20 | 0.00 | - | 60 | 772 | 5.04% |
© 2024 Yahoo. All rights reserved.