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
65,183.90 -494.85 (-0.75%) CMC Crypto 200
1,357.13 -32.27 (-2.32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C00600000 | 2024-03-22 2:45PM EDT | 2024-06-21 | 4,635.40 | 4,354.70 | 4,367.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240719C00600000 | 2024-04-29 10:24AM EDT | 2024-07-19 | 4,507.30 | 4,666.40 | 4,673.30 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C00600000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,931.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C00600000 | 2024-01-02 3:50PM EDT | 2024-09-20 | 4,111.32 | 4,279.60 | 4,294.30 | 0.00 | - | 1 | 216 | 0.00% |
| SPX241220C00600000 | 2024-02-15 12:54PM EDT | 2024-12-20 | 4,382.87 | 4,481.40 | 6,262.10 | 0.00 | - | 1 | 2,552 | 519.60% |
| SPX250117C00600000 | 2024-01-22 1:19PM EDT | 2025-01-17 | 4,228.36 | 4,325.00 | 4,354.30 | 0.00 | - | 45 | 46 | 0.00% |
| SPX250516C00600000 | 2024-04-26 3:28AM EDT | 2025-05-16 | 4,466.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C00600000 | 2023-12-20 3:35PM EDT | 2025-06-20 | 4,139.97 | 4,115.20 | 4,280.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219C00600000 | 2023-09-20 1:16PM EDT | 2025-12-19 | 3,792.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C00600000 | 2023-12-05 10:35AM EDT | 2026-12-18 | 3,845.95 | 3,999.80 | 4,062.50 | 0.00 | - | - | 1 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00600000 | 2024-04-01 10:59AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1,200 | 1,350 | 568.75% |
| SPX240719P00600000 | 2024-02-13 3:21PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.25 | 0.00 | - | 25 | 5,489 | 223.63% |
| SPX240816P00600000 | 2024-04-30 3:53PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPX240920P00600000 | 2024-06-13 12:51PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.10 | 0.00 | - | 718 | 8,126 | 121.88% |
| SPX241018P00600000 | 2024-04-19 12:39PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 1,464 | 109.96% |
| SPX241115P00600000 | 2024-04-19 2:45PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 466 | 96.68% |
| SPX241220P00600000 | 2024-05-24 12:47PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.10 | 0.00 | - | 60 | 9,963 | 87.11% |
| SPX250117P00600000 | 2024-06-14 3:43PM EDT | 2025-01-17 | 0.05 | 0.00 | 0.20 | 0.00 | - | 25 | 227 | 85.06% |
| SPX250221P00600000 | 2024-06-17 12:26PM EDT | 2025-02-21 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 125 | 78.91% |
| SPX250321P00600000 | 2024-06-04 10:14AM EDT | 2025-03-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 279 | 75.98% |
| SPX250417P00600000 | 2024-06-05 10:32AM EDT | 2025-04-17 | 0.15 | 0.00 | 0.30 | 0.00 | - | 2 | 30 | 73.54% |
| SPX250516P00600000 | 2024-06-17 9:33AM EDT | 2025-05-16 | 0.20 | 0.05 | 0.35 | 0.00 | - | 2 | 42 | 71.78% |
| SPX250620P00600000 | 2024-06-14 3:26PM EDT | 2025-06-20 | 0.20 | 0.10 | 0.35 | 0.00 | - | 12 | 78 | 68.95% |
| SPX251219P00600000 | 2024-05-21 11:35AM EDT | 2025-12-19 | 0.65 | 0.30 | 0.95 | 0.00 | - | 9 | 742 | 61.45% |
| SPX261218P00600000 | 2024-05-01 10:12AM EDT | 2026-12-18 | 1.39 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
© 2024 Yahoo. All rights reserved.