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
65,221.54 -665.61 (-1.01%) CMC Crypto 200
1,360.21 -29.20 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:5900.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C05900000 | 2024-06-17 4:14PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,054 | 3,169 | 47.46% |
| SPXW240620C05900000 | 2024-06-17 10:00AM EDT | 2024-06-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 235 | 29.15% |
| SPX240621C05900000 | 2024-06-17 4:14PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 82 | 4,588 | 26.27% |
| SPXW240624C05900000 | 2024-06-17 3:40PM EDT | 2024-06-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 35 | 86 | 20.46% |
| SPXW240625C05900000 | 2024-06-14 2:53PM EDT | 2024-06-25 | 0.20 | 0.10 | 0.20 | 0.00 | - | 20 | 34 | 19.13% |
| SPXW240626C05900000 | 2024-06-14 3:48PM EDT | 2024-06-26 | 0.20 | 0.10 | 0.20 | 0.00 | - | 25 | 140 | 18.04% |
| SPXW240627C05900000 | 2024-06-14 3:01PM EDT | 2024-06-27 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 107 | 17.52% |
| SPXW240628C05900000 | 2024-06-17 12:49PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.30 | 0.00 | - | 50 | 2,148 | 17.04% |
| SPXW240701C05900000 | 2024-06-17 2:10PM EDT | 2024-07-01 | 0.27 | 0.20 | 0.30 | 0.00 | - | 10 | 63 | 15.11% |
| SPXW240702C05900000 | 2024-06-17 3:48PM EDT | 2024-07-02 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 22 | 14.60% |
| SPXW240703C05900000 | 2024-06-17 3:06PM EDT | 2024-07-03 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 10 | 14.38% |
| SPXW240705C05900000 | 2024-06-17 10:06AM EDT | 2024-07-05 | 0.25 | 0.30 | 0.40 | 0.00 | - | 13 | 1,431 | 13.77% |
| SPXW240709C05900000 | 2024-06-14 2:18PM EDT | 2024-07-09 | 0.32 | 0.30 | 0.45 | 0.00 | - | - | 2 | 12.64% |
| SPXW240710C05900000 | 2024-06-12 10:25AM EDT | 2024-07-10 | 0.40 | 0.35 | 0.50 | 0.00 | - | - | 3 | 12.51% |
| SPXW240712C05900000 | 2024-06-17 1:30PM EDT | 2024-07-12 | 0.45 | 0.50 | 0.60 | 0.00 | - | 20 | 23 | 12.28% |
| SPXW240715C05900000 | 2024-06-12 10:56AM EDT | 2024-07-15 | 0.57 | 0.50 | 0.65 | 0.00 | - | 3 | 4 | 11.72% |
| SPXW240716C05900000 | 2024-06-12 8:30AM EDT | 2024-07-16 | 0.55 | 0.55 | 0.70 | 0.00 | - | - | 2 | 11.63% |
| SPXW240718C05900000 | 2024-06-17 1:54PM EDT | 2024-07-18 | 0.67 | 0.65 | 0.85 | 0.00 | - | 1 | 5 | 11.54% |
| SPXW240719C05900000 | 2024-06-17 3:50PM EDT | 2024-07-19 | 0.85 | 0.75 | 0.90 | 0.00 | - | 15,549 | 15,617 | 11.44% |
| SPXW240724C05900000 | 2024-06-11 3:03PM EDT | 2024-07-24 | 0.65 | 0.95 | 1.15 | 0.00 | - | - | 2 | 11.01% |
| SPXW240725C05900000 | 2024-06-11 10:43AM EDT | 2024-07-25 | 0.61 | 1.00 | 1.25 | 0.00 | - | - | 2 | 11.00% |
| SPXW240726C05900000 | 2024-06-17 2:53PM EDT | 2024-07-26 | 1.40 | 1.25 | 1.35 | 0.00 | - | 189 | 191 | 10.98% |
| SPXW240731C05900000 | 2024-06-17 3:51PM EDT | 2024-07-31 | 1.93 | 1.85 | 1.95 | 0.00 | - | 27 | 344 | 10.94% |
| SPXW240802C05900000 | 2024-06-17 3:50PM EDT | 2024-08-02 | 2.35 | 2.20 | 2.45 | 0.00 | - | 4 | 14 | 11.11% |
| SPXW240809C05900000 | 2024-06-14 12:47PM EDT | 2024-08-09 | 2.00 | 3.30 | 3.60 | 0.00 | - | 1 | 16 | 11.07% |
| SPXW240816C05900000 | 2024-06-17 11:17AM EDT | 2024-08-16 | 3.20 | 4.80 | 5.00 | 0.00 | - | 1 | 53 | 11.08% |
| SPXW240830C05900000 | 2024-06-17 2:47PM EDT | 2024-08-30 | 9.10 | 8.70 | 9.00 | 0.00 | - | 4 | 883 | 11.31% |
| SPX240920C05900000 | 2024-06-17 4:14PM EDT | 2024-09-20 | 15.88 | 16.30 | 16.70 | 0.00 | - | 413 | 5,603 | 11.66% |
| SPXW240930C05900000 | 2024-06-17 3:30PM EDT | 2024-09-30 | 21.70 | 20.10 | 20.60 | 0.00 | - | 2 | 1,388 | 11.77% |
| SPXW241018C05900000 | 2024-06-17 1:45PM EDT | 2024-10-18 | 30.20 | 30.60 | 31.10 | 0.00 | - | 4 | 14 | 12.36% |
| SPXW241031C05900000 | 2024-06-13 10:23AM EDT | 2024-10-31 | 26.60 | 37.50 | 38.10 | 0.00 | - | 78 | 366 | 12.60% |
| SPX241115C05900000 | 2024-06-17 12:35PM EDT | 2024-11-15 | 48.20 | 52.50 | 53.30 | 0.00 | - | 5 | 2,046 | 13.54% |
| SPXW241129C05900000 | 2024-06-17 3:14PM EDT | 2024-11-29 | 63.87 | 60.80 | 61.70 | 0.00 | - | 252 | 318 | 13.74% |
| SPX241220C05900000 | 2024-06-18 5:16AM EDT | 2024-12-20 | 76.31 | 75.40 | 76.10 | -0.84 | -1.09% | 2 | 13,141 | 14.14% |
| SPXW241231C05900000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 84.91 | 82.00 | 82.90 | 0.00 | - | 124 | 625 | 14.28% |
| SPX250117C05900000 | 2024-06-17 3:57PM EDT | 2025-01-17 | 95.63 | 95.20 | 96.30 | 0.00 | - | 636 | 5,446 | 14.68% |
| SPX250221C05900000 | 2024-06-17 3:24PM EDT | 2025-02-21 | 125.77 | 120.30 | 121.50 | 0.00 | - | 38 | 5,527 | 15.25% |
| SPX250321C05900000 | 2024-06-17 4:12PM EDT | 2025-03-21 | 141.57 | 142.10 | 143.30 | 0.00 | - | 263 | 6,404 | 15.76% |
| SPXW250331C05900000 | 2024-06-17 3:02PM EDT | 2025-03-31 | 152.90 | 149.30 | 150.60 | 0.00 | - | 3 | 257 | 15.91% |
| SPX250417C05900000 | 2024-06-17 4:12PM EDT | 2025-04-17 | 163.42 | 163.50 | 165.20 | 0.00 | - | 183 | 403 | 16.26% |
| SPX250516C05900000 | 2024-06-17 2:06PM EDT | 2025-05-16 | 190.20 | 185.60 | 187.90 | 0.00 | - | 160 | 924 | 16.72% |
| SPX250620C05900000 | 2024-06-17 3:58PM EDT | 2025-06-20 | 214.30 | 212.70 | 214.70 | 0.00 | - | 390 | 3,767 | 17.21% |
| SPX251219C05900000 | 2024-06-17 1:48PM EDT | 2025-12-19 | 353.50 | 349.80 | 354.90 | 0.00 | - | 1 | 3,072 | 19.50% |
| SPX261218C05900000 | 2024-06-17 1:37PM EDT | 2026-12-18 | 588.92 | 582.40 | 598.90 | 0.00 | - | 1 | 508 | 22.23% |
| SPX271217C05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 622.94 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.78% |
| SPX291221C05900000 | 2024-06-06 11:07AM EDT | 2029-12-21 | 1,104.74 | 1,166.70 | 1,226.30 | 0.00 | - | - | 1 | 27.28% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P05900000 | 2024-06-06 2:03PM EDT | 2024-06-18 | 543.90 | 421.60 | 430.00 | 0.00 | - | - | 1 | 79.04% |
| SPX240621P05900000 | 2024-06-17 11:36AM EDT | 2024-06-21 | 454.50 | 418.20 | 426.60 | 0.00 | - | 50 | 445 | 0.00% |
| SPXW240628P05900000 | 2024-06-17 12:49PM EDT | 2024-06-28 | 427.00 | 413.60 | 421.00 | 0.00 | - | 50 | 53 | 0.00% |
| SPXW240702P05900000 | 2024-06-12 3:38PM EDT | 2024-07-02 | 464.11 | 411.40 | 418.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719P05900000 | 2024-05-31 1:52PM EDT | 2024-07-19 | 646.90 | 396.10 | 403.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240726P05900000 | 2024-06-12 12:56PM EDT | 2024-07-26 | 429.84 | 390.20 | 397.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P05900000 | 2024-06-12 2:05PM EDT | 2024-07-31 | 435.00 | 388.20 | 395.60 | 0.00 | - | 7 | 3 | 0.00% |
| SPXW240816P05900000 | 2024-06-11 3:19PM EDT | 2024-08-16 | 481.72 | 377.80 | 385.30 | 0.00 | - | 3 | 4 | 0.00% |
| SPX240920P05900000 | 2024-06-04 11:00AM EDT | 2024-09-20 | 552.74 | 361.40 | 369.80 | 0.00 | - | 2 | 7 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 488.60 | 506.20 | 0.00 | - | 2 | 2 | 17.75% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 665.26 | 502.50 | 512.10 | 0.00 | - | 8 | 7 | 16.54% |
| SPXW241129P05900000 | 2024-06-11 12:36PM EDT | 2024-11-29 | 454.90 | 352.90 | 364.30 | 0.00 | - | - | 0 | 0.00% |
| SPX241220P05900000 | 2024-06-17 12:21PM EDT | 2024-12-20 | 379.05 | 358.40 | 361.00 | 0.00 | - | 2 | 46 | 0.00% |
| SPXW241231P05900000 | 2024-06-17 3:21PM EDT | 2024-12-31 | 348.79 | 352.70 | 363.80 | 0.00 | - | 7 | 17 | 0.00% |
| SPX250117P05900000 | 2024-06-17 3:30PM EDT | 2025-01-17 | 346.83 | 354.20 | 358.40 | 0.00 | - | 3 | 110 | 0.00% |
| SPX250221P05900000 | 2024-06-14 2:40PM EDT | 2025-02-21 | 394.52 | 357.10 | 361.80 | 0.00 | - | 1 | 77 | 0.00% |
| SPX250321P05900000 | 2024-06-12 10:00AM EDT | 2025-03-21 | 388.50 | 363.30 | 365.60 | 0.00 | - | 2 | 341 | 0.00% |
| SPXW250331P05900000 | 2024-06-17 9:38AM EDT | 2025-03-31 | 394.75 | 364.50 | 366.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250516P05900000 | 2024-06-17 2:07PM EDT | 2025-05-16 | 365.88 | 370.90 | 373.80 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250620P05900000 | 2024-06-17 10:00AM EDT | 2025-06-20 | 406.86 | 378.70 | 381.20 | 0.00 | - | 2 | 309 | 0.00% |
| SPX251219P05900000 | 2024-06-17 4:01PM EDT | 2025-12-19 | 419.03 | 416.70 | 423.40 | 0.00 | - | 117 | 864 | 0.00% |
| SPX261218P05900000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 553.52 | 0.00 | 0.00 | 0.00 | - | 125 | 683 | 0.00% |
| SPX271217P05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 657.00 | 0.00 | 0.00 | 0.00 | - | - | 27 | 0.00% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
© 2024 Yahoo. All rights reserved.