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
65,279.45 -587.01 (-0.89%) CMC Crypto 200
1,360.03 -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:6100.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06100000 | 2024-06-17 3:43PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 211 | 2,930 | 35.21% |
| SPXW240628C06100000 | 2024-06-17 10:04AM EDT | 2024-06-28 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 0 | 22.66% |
| SPXW240719C06100000 | 2024-06-12 3:46PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.45 | 0.00 | - | 1 | 331 | 14.47% |
| SPXW240731C06100000 | 2024-06-17 2:45PM EDT | 2024-07-31 | 0.61 | 0.55 | 0.65 | 0.00 | - | 7 | 755 | 12.87% |
| SPX240816C06100000 | 2024-06-17 1:52PM EDT | 2024-08-16 | 1.04 | 1.05 | 1.20 | 0.00 | - | 27 | 0 | 11.91% |
| SPXW240830C06100000 | 2024-06-17 1:00PM EDT | 2024-08-30 | 1.72 | 2.00 | 2.15 | 0.00 | - | 7 | 54 | 11.65% |
| SPXW240920C06100000 | 2024-06-17 11:06AM EDT | 2024-09-20 | 3.20 | 4.30 | 4.50 | 0.00 | - | 6 | 142 | 11.60% |
| SPXW240930C06100000 | 2024-06-17 10:02AM EDT | 2024-09-30 | 3.95 | 5.50 | 5.80 | 0.00 | - | 1 | 343 | 11.55% |
| SPX241018C06100000 | 2024-06-13 12:21PM EDT | 2024-10-18 | 6.25 | 9.30 | 9.70 | 0.00 | - | 11 | 883 | 11.83% |
| SPXW241031C06100000 | 2024-06-06 1:40PM EDT | 2024-10-31 | 7.14 | 12.60 | 13.10 | 0.00 | - | 2 | 225 | 12.02% |
| SPX241115C06100000 | 2024-06-17 3:05PM EDT | 2024-11-15 | 20.91 | 19.90 | 20.40 | 0.00 | - | 4 | 431 | 12.72% |
| SPXW241129C06100000 | 2024-06-17 9:47AM EDT | 2024-11-29 | 19.25 | 24.60 | 25.20 | 0.00 | - | 3 | 73 | 12.88% |
| SPX241220C06100000 | 2024-06-18 5:16AM EDT | 2024-12-20 | 33.71 | 33.20 | 33.80 | -0.28 | -0.82% | 2 | 7,099 | 13.20% |
| SPXW241231C06100000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 38.73 | 37.30 | 37.90 | 0.00 | - | 142 | 533 | 13.29% |
| SPX250117C06100000 | 2024-06-17 4:36PM EDT | 2025-01-17 | 45.64 | 45.30 | 46.10 | 0.00 | - | 751 | 3,487 | 13.58% |
| SPX250221C06100000 | 2024-06-17 3:30PM EDT | 2025-02-21 | 66.05 | 62.60 | 63.70 | 0.00 | - | 8 | 802 | 14.09% |
| SPX250321C06100000 | 2024-06-18 5:13AM EDT | 2025-03-21 | 79.89 | 78.60 | 79.60 | +1.66 | +2.12% | 30 | 3,531 | 14.54% |
| SPXW250331C06100000 | 2024-06-17 4:10PM EDT | 2025-03-31 | 83.30 | 83.70 | 85.00 | 0.00 | - | 9 | 498 | 14.66% |
| SPX250417C06100000 | 2024-06-17 3:48PM EDT | 2025-04-17 | 96.42 | 94.60 | 96.00 | 0.00 | - | 14 | 1,404 | 14.97% |
| SPX250516C06100000 | 2024-06-17 9:52AM EDT | 2025-05-16 | 96.59 | 112.10 | 113.80 | 0.00 | - | 10 | 2,172 | 15.39% |
| SPX250620C06100000 | 2024-06-17 3:48PM EDT | 2025-06-20 | 136.83 | 134.40 | 136.10 | 0.00 | - | 38 | 0 | 15.88% |
| SPX251219C06100000 | 2024-06-17 2:14PM EDT | 2025-12-19 | 263.10 | 256.60 | 260.90 | 0.00 | - | 1 | 257 | 18.21% |
| SPX261218C06100000 | 2024-06-14 2:41PM EDT | 2026-12-18 | 449.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX271217C06100000 | 2024-06-17 10:51AM EDT | 2027-12-17 | 664.22 | 677.20 | 712.00 | 0.00 | - | 75 | 185 | 23.20% |
| SPX281215C06100000 | 2024-05-23 10:58AM EDT | 2028-12-15 | 813.90 | 874.50 | 926.10 | 0.00 | - | 5 | 15 | 25.09% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06100000 | 2024-06-13 1:42PM EDT | 2024-06-21 | 670.00 | 617.80 | 626.30 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240628P06100000 | 2024-05-22 12:00PM EDT | 2024-06-28 | 752.82 | 612.30 | 620.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXW240731P06100000 | 2024-05-02 3:59PM EDT | 2024-07-31 | 973.74 | 757.50 | 773.70 | 0.00 | - | - | 0 | 47.66% |
| SPXW240830P06100000 | 2024-06-12 11:40AM EDT | 2024-08-30 | 595.80 | 559.40 | 568.20 | 0.00 | - | - | 2 | 0.00% |
| SPX240920P06100000 | 2024-05-21 9:31AM EDT | 2024-09-20 | 703.07 | 546.00 | 554.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241031P06100000 | 2024-05-30 3:44PM EDT | 2024-10-31 | 744.72 | 521.10 | 532.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06100000 | 2024-06-12 9:51AM EDT | 2024-11-15 | 555.63 | 517.00 | 527.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241220P06100000 | 2024-06-14 9:35AM EDT | 2024-12-20 | 562.04 | 506.50 | 517.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P06100000 | 2024-02-02 9:36AM EDT | 2024-12-31 | 976.70 | 754.30 | 806.50 | 0.00 | - | 74 | 74 | 24.90% |
| SPX250117P06100000 | 2024-06-14 11:38AM EDT | 2025-01-17 | 546.20 | 493.90 | 504.80 | 0.00 | - | 4 | 149 | 0.00% |
| SPX250221P06100000 | 2024-05-23 10:50AM EDT | 2025-02-21 | 619.17 | 488.50 | 499.40 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321P06100000 | 2024-06-17 2:50PM EDT | 2025-03-21 | 486.64 | 480.70 | 503.20 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250417P06100000 | 2024-06-17 3:12PM EDT | 2025-04-17 | 482.41 | 476.90 | 500.10 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250620P06100000 | 2024-06-17 3:48PM EDT | 2025-06-20 | 487.10 | 487.50 | 492.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06100000 | 2024-06-07 10:18AM EDT | 2025-12-19 | 573.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| SPX261218P06100000 | 2024-05-14 2:19PM EDT | 2026-12-18 | 673.65 | 576.50 | 585.10 | 0.00 | - | 2 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.