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
65,261.57 -574.12 (-0.87%) CMC Crypto 200
1,360.41 -28.99 (-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:5950.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C05950000 | 2024-06-17 3:54PM EDT | 2024-06-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 141 | 960 | 28.91% |
| SPXW240628C05950000 | 2024-06-17 4:02PM EDT | 2024-06-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 126 | 467 | 18.36% |
| SPX240719C05950000 | 2024-06-17 12:21PM EDT | 2024-07-19 | 0.45 | 0.50 | 0.65 | 0.00 | - | 254 | 622 | 12.02% |
| SPXW240731C05950000 | 2024-06-17 2:35PM EDT | 2024-07-31 | 1.35 | 1.20 | 1.30 | 0.00 | - | 13 | 218 | 11.25% |
| SPXW240816C05950000 | 2024-06-17 2:26PM EDT | 2024-08-16 | 3.40 | 3.10 | 3.30 | 0.00 | - | 3 | 198 | 11.17% |
| SPXW240830C05950000 | 2024-06-17 3:14PM EDT | 2024-08-30 | 6.30 | 5.80 | 6.10 | 0.00 | - | 183 | 263 | 11.29% |
| SPXW240920C05950000 | 2024-06-17 3:04PM EDT | 2024-09-20 | 12.31 | 11.80 | 12.00 | 0.00 | - | 44 | 279 | 11.58% |
| SPXW240930C05950000 | 2024-06-13 9:40AM EDT | 2024-09-30 | 10.89 | 14.50 | 14.90 | 0.00 | - | 1 | 280 | 11.63% |
| SPX241018C05950000 | 2024-06-13 10:55AM EDT | 2024-10-18 | 15.50 | 22.60 | 23.20 | 0.00 | - | 3 | 0 | 12.13% |
| SPXW241031C05950000 | 2024-06-17 9:52AM EDT | 2024-10-31 | 21.40 | 28.80 | 29.50 | 0.00 | - | 1 | 77 | 12.41% |
| SPX241115C05950000 | 2024-06-17 2:45PM EDT | 2024-11-15 | 43.40 | 41.60 | 42.30 | 0.00 | - | 28 | 451 | 13.27% |
| SPXW241129C05950000 | 2024-06-14 10:03AM EDT | 2024-11-29 | 37.14 | 49.10 | 49.80 | 0.00 | - | 2 | 22 | 13.47% |
| SPX241220C05950000 | 2024-06-17 2:29PM EDT | 2024-12-20 | 64.87 | 61.80 | 62.60 | 0.00 | - | 944 | 0 | 13.85% |
| SPXW241231C05950000 | 2024-06-17 3:17PM EDT | 2024-12-31 | 72.33 | 68.10 | 69.10 | 0.00 | - | 4 | 150 | 14.00% |
| SPX250221C05950000 | 2024-06-17 2:36PM EDT | 2025-02-21 | 107.44 | 102.90 | 104.20 | 0.00 | - | 3 | 339 | 14.91% |
| SPX250321C05950000 | 2024-06-17 3:47PM EDT | 2025-03-21 | 126.00 | 123.50 | 124.60 | 0.00 | - | 33 | 2,472 | 15.41% |
| SPXW250331C05950000 | 2024-06-17 3:43PM EDT | 2025-03-31 | 134.40 | 130.10 | 131.60 | 0.00 | - | 33 | 161 | 15.56% |
| SPX250417C05950000 | 2024-06-17 11:33AM EDT | 2025-04-17 | 131.42 | 143.40 | 145.50 | 0.00 | - | 8 | 7 | 15.92% |
| SPX250516C05950000 | 2024-06-17 9:43AM EDT | 2025-05-16 | 145.24 | 164.80 | 166.90 | 0.00 | - | 126 | 0 | 16.36% |
| SPX250620C05950000 | 2024-06-17 2:07PM EDT | 2025-06-20 | 196.92 | 190.80 | 192.80 | 0.00 | - | 19 | 0 | 16.86% |
| SPX251219C05950000 | 2024-06-14 10:48AM EDT | 2025-12-19 | 293.03 | 325.10 | 329.70 | 0.00 | - | 4 | 245 | 19.16% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P05950000 | 2024-05-09 3:40PM EDT | 2024-06-21 | 711.40 | 586.60 | 603.50 | 0.00 | - | 1 | 1 | 125.06% |
| SPX240719P05950000 | 2024-06-14 9:31AM EDT | 2024-07-19 | 509.25 | 445.80 | 453.00 | 0.00 | - | 12 | 7 | 0.00% |
| SPX240816P05950000 | 2024-04-19 1:30PM EDT | 2024-08-16 | 877.20 | 568.20 | 575.50 | 0.00 | - | 10 | 0 | 29.65% |
| SPX240920P05950000 | 2024-04-12 2:37PM EDT | 2024-09-20 | 725.10 | 637.50 | 644.00 | 0.00 | - | 10 | 10 | 30.68% |
| SPXW241031P05950000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 528.45 | 390.60 | 401.60 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05950000 | 2024-06-12 9:41AM EDT | 2024-11-15 | 433.92 | 392.60 | 403.50 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P05950000 | 2024-06-12 2:22PM EDT | 2024-12-20 | 424.75 | 389.80 | 400.60 | 0.00 | - | 16 | 0 | 0.00% |
| SPXW241231P05950000 | 2024-06-14 2:36PM EDT | 2024-12-31 | 431.85 | 386.60 | 398.00 | 0.00 | - | 5 | 38 | 0.00% |
| SPX250221P05950000 | 2024-03-22 12:06PM EDT | 2025-02-21 | 572.68 | 762.00 | 834.00 | 0.00 | - | 2 | 1 | 30.07% |
| SPX250321P05950000 | 2024-06-17 1:31PM EDT | 2025-03-21 | 397.11 | 391.50 | 395.20 | 0.00 | - | 2 | 16 | 0.00% |
| SPXW250331P05950000 | 2024-05-31 10:14AM EDT | 2025-03-31 | 557.09 | 393.30 | 395.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620P05950000 | 2024-06-12 9:36AM EDT | 2025-06-20 | 434.46 | 403.80 | 406.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P05950000 | 2024-06-17 2:55PM EDT | 2025-12-19 | 438.93 | 437.60 | 444.70 | 0.00 | - | 384 | 194 | 0.00% |
© 2024 Yahoo. All rights reserved.