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
65,325.82 -569.90 (-0.86%) 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:6000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C06000000 | 2024-06-14 2:40PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.05 | 0.00 | - | 203 | 318 | 53.91% |
| SPXW240620C06000000 | 2024-06-17 3:17PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 0 | 33.01% |
| SPXW240621C06000000 | 2024-06-17 2:05PM EDT | 2024-06-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 0 | 31.49% |
| SPXW240624C06000000 | 2024-06-14 4:00PM EDT | 2024-06-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 23.80% |
| SPXW240625C06000000 | 2024-06-13 3:04PM EDT | 2024-06-25 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 22.27% |
| SPXW240626C06000000 | 2024-06-13 10:04AM EDT | 2024-06-26 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 0 | 21.00% |
| SPXW240627C06000000 | 2024-06-12 2:10PM EDT | 2024-06-27 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 0 | 20.48% |
| SPXW240628C06000000 | 2024-06-17 2:35PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 20.00% |
| SPXW240701C06000000 | 2024-06-17 3:45PM EDT | 2024-07-01 | 0.25 | 0.15 | 0.25 | 0.00 | - | 451 | 0 | 17.73% |
| SPXW240702C06000000 | 2024-06-13 9:52AM EDT | 2024-07-02 | 0.20 | 0.15 | 0.25 | 0.00 | - | 2 | 19 | 17.12% |
| SPXW240703C06000000 | 2024-06-17 11:13AM EDT | 2024-07-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 16.58% |
| SPXW240705C06000000 | 2024-06-17 9:51AM EDT | 2024-07-05 | 0.19 | 0.20 | 0.30 | 0.00 | - | 21 | 0 | 15.93% |
| SPXW240710C06000000 | 2024-06-14 9:30AM EDT | 2024-07-10 | 0.30 | 0.25 | 0.40 | 0.00 | - | 5 | 0 | 14.55% |
| SPXW240712C06000000 | 2024-06-17 10:11AM EDT | 2024-07-12 | 0.30 | 0.30 | 0.40 | 0.00 | - | 3 | 1,530 | 13.96% |
| SPXW240715C06000000 | 2024-06-06 12:13PM EDT | 2024-07-15 | 0.47 | 0.30 | 0.50 | 0.00 | - | - | 0 | 13.53% |
| SPXW240719C06000000 | 2024-06-17 10:11AM EDT | 2024-07-19 | 0.30 | 0.45 | 0.55 | 0.00 | - | 3 | 1,981 | 12.81% |
| SPXW240726C06000000 | 2024-06-17 1:51PM EDT | 2024-07-26 | 0.60 | 0.65 | 0.75 | 0.00 | - | 2 | 0 | 12.05% |
| SPXW240731C06000000 | 2024-06-17 3:18PM EDT | 2024-07-31 | 1.00 | 0.85 | 0.95 | 0.00 | - | 23 | 407 | 11.70% |
| SPXW240802C06000000 | 2024-06-17 2:29PM EDT | 2024-08-02 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 11.74% |
| SPXW240809C06000000 | 2024-06-17 1:17PM EDT | 2024-08-09 | 1.25 | 1.40 | 1.60 | 0.00 | - | 2 | 35 | 11.46% |
| SPX240816C06000000 | 2024-06-17 3:33PM EDT | 2024-08-16 | 2.22 | 2.00 | 2.15 | 0.00 | - | 1,477 | 0 | 11.26% |
| SPXW240830C06000000 | 2024-06-17 3:09PM EDT | 2024-08-30 | 4.20 | 3.90 | 4.20 | 0.00 | - | 98 | 0 | 11.35% |
| SPXW240920C06000000 | 2024-06-17 3:48PM EDT | 2024-09-20 | 8.50 | 8.30 | 8.60 | 0.00 | - | 48 | 0 | 11.54% |
| SPXW240930C06000000 | 2024-06-17 3:15PM EDT | 2024-09-30 | 11.20 | 10.50 | 10.80 | 0.00 | - | 27 | 0 | 11.55% |
| SPX241018C06000000 | 2024-06-17 2:48PM EDT | 2024-10-18 | 17.70 | 17.00 | 17.50 | 0.00 | - | 138 | 0 | 12.01% |
| SPXW241031C06000000 | 2024-06-17 2:12PM EDT | 2024-10-31 | 23.30 | 22.00 | 22.50 | 0.00 | - | 139 | 847 | 12.23% |
| SPX241115C06000000 | 2024-06-17 3:16PM EDT | 2024-11-15 | 34.60 | 32.70 | 33.40 | 0.00 | - | 345 | 6,109 | 13.05% |
| SPXW241129C06000000 | 2024-06-17 2:18PM EDT | 2024-11-29 | 40.60 | 39.30 | 40.00 | 0.00 | - | 1 | 7 | 13.24% |
| SPX241220C06000000 | 2024-06-17 4:03PM EDT | 2024-12-20 | 50.00 | 50.60 | 51.30 | 0.00 | - | 4,158 | 0 | 13.60% |
| SPXW241231C06000000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 57.96 | 56.10 | 56.70 | 0.00 | - | 112 | 1,094 | 13.71% |
| SPX250117C06000000 | 2024-06-18 4:05AM EDT | 2025-01-17 | 66.20 | 66.50 | 67.50 | -0.58 | -0.87% | 2 | 10,085 | 14.07% |
| SPX250221C06000000 | 2024-06-17 4:02PM EDT | 2025-02-21 | 87.30 | 87.80 | 89.10 | 0.00 | - | 234 | 716 | 14.62% |
| SPX250321C06000000 | 2024-06-17 3:50PM EDT | 2025-03-21 | 108.80 | 106.80 | 108.00 | 0.00 | - | 19 | 16,595 | 15.10% |
| SPXW250331C06000000 | 2024-06-17 3:02PM EDT | 2025-03-31 | 116.00 | 112.90 | 114.30 | 0.00 | - | 4 | 532 | 15.23% |
| SPX250417C06000000 | 2024-06-17 9:43AM EDT | 2025-04-17 | 109.20 | 125.70 | 127.20 | 0.00 | - | 326 | 1,454 | 15.57% |
| SPX250516C06000000 | 2024-06-17 1:41PM EDT | 2025-05-16 | 147.66 | 145.70 | 147.80 | 0.00 | - | 1,344 | 0 | 16.03% |
| SPX250620C06000000 | 2024-06-18 4:50AM EDT | 2025-06-20 | 171.30 | 170.60 | 172.40 | -5.96 | -3.36% | 12 | 0 | 16.51% |
| SPX251219C06000000 | 2024-06-17 2:59PM EDT | 2025-12-19 | 308.00 | 301.00 | 305.70 | 0.00 | - | 20 | 7,404 | 18.83% |
| SPX261218C06000000 | 2024-06-17 3:08PM EDT | 2026-12-18 | 542.00 | 529.90 | 546.00 | 0.00 | - | 4 | 0 | 21.68% |
| SPX271217C06000000 | 2024-06-17 1:59PM EDT | 2027-12-17 | 746.69 | 725.20 | 767.30 | 0.00 | - | 1 | 726 | 23.75% |
| SPX281215C06000000 | 2024-06-03 9:47AM EDT | 2028-12-15 | 839.00 | 924.10 | 975.80 | 0.00 | - | 1 | 200 | 25.46% |
| SPX291221C06000000 | 2024-06-10 10:33AM EDT | 2029-12-21 | 1,071.58 | 1,117.60 | 1,177.30 | 0.00 | - | 1 | 156 | 26.96% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618P06000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 682.06 | 562.80 | 572.80 | 0.00 | - | 1 | 2 | 171.63% |
| SPXW240620P06000000 | 2024-06-13 2:04PM EDT | 2024-06-20 | 575.60 | 520.10 | 528.50 | 0.00 | - | 1 | 0 | 48.75% |
| SPX240621P06000000 | 2024-06-12 1:56PM EDT | 2024-06-21 | 558.42 | 517.70 | 526.00 | 0.00 | - | 26 | 10,021 | 0.00% |
| SPXW240624P06000000 | 2024-06-10 1:39PM EDT | 2024-06-24 | 639.51 | 517.10 | 525.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628P06000000 | 2024-05-31 12:35PM EDT | 2024-06-28 | 779.91 | 512.60 | 519.90 | 0.00 | - | 2 | 147 | 0.00% |
| SPXW240712P06000000 | 2024-06-04 11:08AM EDT | 2024-07-12 | 700.44 | 500.60 | 508.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719P06000000 | 2024-06-14 3:56PM EDT | 2024-07-19 | 547.50 | 495.00 | 502.20 | 0.00 | - | 5 | 6,817 | 0.00% |
| SPXW240731P06000000 | 2024-06-12 9:40AM EDT | 2024-07-31 | 536.50 | 485.90 | 493.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240802P06000000 | 2024-06-06 1:54PM EDT | 2024-08-02 | 602.91 | 482.50 | 489.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816P06000000 | 2024-05-22 11:55AM EDT | 2024-08-16 | 617.14 | 473.80 | 481.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P06000000 | 2024-06-11 3:54PM EDT | 2024-08-30 | 565.47 | 462.90 | 471.30 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P06000000 | 2024-06-17 2:04PM EDT | 2024-09-20 | 446.07 | 451.30 | 459.70 | 0.00 | - | 20 | 0 | 0.00% |
| SPXW240930P06000000 | 2024-06-14 12:23PM EDT | 2024-09-30 | 503.89 | 446.20 | 457.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 581.10 | 598.80 | 0.00 | - | 10 | 15 | 19.07% |
| SPX241115P06000000 | 2024-06-17 3:10PM EDT | 2024-11-15 | 430.26 | 435.30 | 439.80 | 0.00 | - | 2 | 205 | 0.00% |
| SPXW241129P06000000 | 2024-06-03 11:04AM EDT | 2024-11-29 | 607.93 | 428.80 | 439.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241220P06000000 | 2024-06-17 3:34PM EDT | 2024-12-20 | 422.00 | 430.60 | 433.20 | 0.00 | - | 34 | 0 | 0.00% |
| SPXW241231P06000000 | 2024-06-17 10:34AM EDT | 2024-12-31 | 463.77 | 423.30 | 434.30 | 0.00 | - | 2 | 119 | 0.00% |
| SPX250117P06000000 | 2024-06-17 3:43PM EDT | 2025-01-17 | 414.25 | 421.80 | 425.30 | 0.00 | - | 252 | 625 | 0.00% |
| SPX250221P06000000 | 2024-06-12 2:06PM EDT | 2025-02-21 | 453.53 | 420.40 | 425.20 | 0.00 | - | 298 | 151 | 0.00% |
| SPX250321P06000000 | 2024-06-17 3:33PM EDT | 2025-03-21 | 415.60 | 422.40 | 426.30 | 0.00 | - | 2 | 107 | 0.00% |
| SPXW250331P06000000 | 2024-06-13 12:44PM EDT | 2025-03-31 | 466.10 | 423.70 | 426.00 | 0.00 | - | 2 | 60 | 0.00% |
| SPX250417P06000000 | 2024-06-17 10:09AM EDT | 2025-04-17 | 455.10 | 420.40 | 427.90 | 0.00 | - | 33 | 35 | 0.00% |
| SPX250516P06000000 | 2024-06-17 9:44AM EDT | 2025-05-16 | 458.28 | 424.20 | 430.20 | 0.00 | - | 16 | 0 | 0.00% |
| SPX250620P06000000 | 2024-06-17 12:32PM EDT | 2025-06-20 | 441.77 | 430.10 | 433.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06000000 | 2024-06-17 2:07PM EDT | 2025-12-19 | 457.98 | 459.90 | 467.30 | 0.00 | - | 5 | 1,188 | 0.00% |
| SPX261218P06000000 | 2024-06-14 3:05PM EDT | 2026-12-18 | 544.01 | 513.70 | 528.50 | 0.00 | - | 1 | 0 | 3.08% |
| SPX271217P06000000 | 2024-06-17 1:59PM EDT | 2027-12-17 | 566.57 | 552.50 | 583.30 | 0.00 | - | 1 | 339 | 5.44% |
| SPX281215P06000000 | 2024-06-03 9:47AM EDT | 2028-12-15 | 655.64 | 599.10 | 638.60 | 0.00 | - | 75 | 87 | 6.36% |
| SPX291221P06000000 | 2024-06-17 4:10AM EDT | 2029-12-21 | 678.00 | 641.50 | 683.30 | 0.00 | - | 1 | 47 | 6.77% |
© 2024 Yahoo. All rights reserved.