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
65,223.04 -653.54 (-0.99%) CMC Crypto 200
1,360.05 -29.35 (-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:6200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240618C06200000 | 2024-05-13 12:30PM EDT | 2024-06-18 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 77.93% |
| SPXW240620C06200000 | 2024-06-17 3:16PM EDT | 2024-06-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 8 | 43.56% |
| SPX240621C06200000 | 2024-06-17 12:10PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,014 | 14,148 | 39.94% |
| SPXW240626C06200000 | 2024-05-21 11:14AM EDT | 2024-06-26 | 0.09 | 0.00 | 0.15 | 0.00 | - | - | 1 | 27.64% |
| SPXW240628C06200000 | 2024-06-17 4:01PM EDT | 2024-06-28 | 0.15 | 0.05 | 0.15 | 0.00 | - | 40 | 161 | 25.00% |
| SPXW240701C06200000 | 2024-06-05 11:42AM EDT | 2024-07-01 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 15 | 22.17% |
| SPXW240703C06200000 | 2024-05-31 2:46PM EDT | 2024-07-03 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 2,101 | 21.29% |
| SPXW240705C06200000 | 2024-06-13 3:07PM EDT | 2024-07-05 | 0.15 | 0.10 | 0.20 | 0.00 | - | 9 | 10 | 20.07% |
| SPXW240708C06200000 | 2024-06-07 2:55PM EDT | 2024-07-08 | 0.16 | 0.10 | 0.25 | 0.00 | - | 2 | 3 | 18.99% |
| SPXW240712C06200000 | 2024-06-17 12:46PM EDT | 2024-07-12 | 0.20 | 0.20 | 0.30 | 0.00 | - | 128 | 133 | 17.74% |
| SPXW240715C06200000 | 2024-06-13 12:45PM EDT | 2024-07-15 | 0.23 | 0.20 | 0.35 | 0.00 | - | 1 | 1 | 17.03% |
| SPXW240718C06200000 | 2024-06-10 9:44AM EDT | 2024-07-18 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 1 | 16.42% |
| SPX240719C06200000 | 2024-06-17 3:30PM EDT | 2024-07-19 | 0.30 | 0.25 | 0.40 | 0.00 | - | 108 | 944 | 16.16% |
| SPXW240726C06200000 | 2024-06-05 2:56PM EDT | 2024-07-26 | 0.40 | 0.35 | 0.45 | 0.00 | - | - | 8 | 14.82% |
| SPXW240731C06200000 | 2024-06-17 10:29AM EDT | 2024-07-31 | 0.37 | 0.40 | 0.55 | 0.00 | - | 1 | 185 | 14.27% |
| SPXW240809C06200000 | 2024-06-17 1:33PM EDT | 2024-08-09 | 0.57 | 0.50 | 0.70 | 0.00 | - | 10 | 13 | 13.37% |
| SPXW240816C06200000 | 2024-06-06 10:05AM EDT | 2024-08-16 | 0.75 | 0.70 | 0.80 | 0.00 | - | 6 | 200 | 12.77% |
| SPXW240830C06200000 | 2024-06-17 2:14PM EDT | 2024-08-30 | 1.25 | 1.20 | 1.30 | 0.00 | - | 14 | 114 | 12.22% |
| SPXW240920C06200000 | 2024-06-17 3:59PM EDT | 2024-09-20 | 2.50 | 2.45 | 2.60 | 0.00 | - | 30 | 339 | 11.90% |
| SPXW240930C06200000 | 2024-06-12 3:01PM EDT | 2024-09-30 | 2.72 | 3.10 | 3.40 | 0.00 | - | 4 | 295 | 11.80% |
| SPXW241018C06200000 | 2024-06-14 9:36AM EDT | 2024-10-18 | 4.10 | 5.40 | 5.70 | 0.00 | - | 1 | 15 | 11.91% |
| SPXW241031C06200000 | 2024-06-11 9:35AM EDT | 2024-10-31 | 3.90 | 7.30 | 7.60 | 0.00 | - | 2 | 105 | 11.95% |
| SPX241115C06200000 | 2024-06-17 3:50PM EDT | 2024-11-15 | 12.25 | 12.00 | 12.40 | 0.00 | - | 381 | 1,952 | 12.54% |
| SPXW241129C06200000 | 2024-06-17 3:24PM EDT | 2024-11-29 | 16.60 | 15.20 | 15.70 | 0.00 | - | 4 | 2 | 12.65% |
| SPX241220C06200000 | 2024-06-18 5:02AM EDT | 2024-12-20 | 21.60 | 21.40 | 21.90 | +0.52 | +2.47% | 54 | 14,197 | 12.92% |
| SPXW241231C06200000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 25.49 | 24.20 | 24.80 | 0.00 | - | 126 | 663 | 12.97% |
| SPX250117C06200000 | 2024-06-17 3:34PM EDT | 2025-01-17 | 32.43 | 30.20 | 31.00 | 0.00 | - | 310 | 3,015 | 13.22% |
| SPX250221C06200000 | 2024-06-17 4:02PM EDT | 2025-02-21 | 43.49 | 43.70 | 44.40 | 0.00 | - | 568 | 2,351 | 13.64% |
| SPX250321C06200000 | 2024-06-17 3:35PM EDT | 2025-03-21 | 59.30 | 56.60 | 57.40 | 0.00 | - | 41 | 4,722 | 14.06% |
| SPXW250331C06200000 | 2024-06-17 4:00PM EDT | 2025-03-31 | 61.16 | 60.80 | 61.90 | 0.00 | - | 13 | 416 | 14.17% |
| SPX250417C06200000 | 2024-06-17 11:15AM EDT | 2025-04-17 | 62.37 | 69.70 | 71.50 | 0.00 | - | 2 | 226 | 14.49% |
| SPX250516C06200000 | 2024-06-17 2:47PM EDT | 2025-05-16 | 87.28 | 84.80 | 86.60 | 0.00 | - | 22 | 37 | 14.88% |
| SPX250620C06200000 | 2024-06-17 2:08PM EDT | 2025-06-20 | 108.75 | 104.40 | 105.90 | 0.00 | - | 153 | 9,769 | 15.33% |
| SPX251219C06200000 | 2024-06-17 3:10PM EDT | 2025-12-19 | 222.20 | 216.50 | 220.70 | 0.00 | - | 8 | 2,329 | 17.64% |
| SPX261218C06200000 | 2024-06-17 11:58AM EDT | 2026-12-18 | 418.50 | 432.90 | 448.10 | 0.00 | - | 2 | 5,730 | 20.64% |
| SPX271217C06200000 | 2024-03-26 11:11AM EDT | 2027-12-17 | 556.61 | 438.70 | 461.70 | 0.00 | - | 100 | 356 | 17.79% |
| SPX281215C06200000 | 2024-05-21 1:24PM EDT | 2028-12-15 | 764.67 | 826.50 | 882.50 | 0.00 | - | 300 | 520 | 24.83% |
| SPX291221C06200000 | 2024-05-07 4:14PM EDT | 2029-12-21 | 898.50 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P06200000 | 2024-06-14 10:09AM EDT | 2024-06-20 | 789.90 | 720.50 | 728.80 | 0.00 | - | - | 1 | 64.59% |
| SPXW240621P06200000 | 2024-06-07 3:48PM EDT | 2024-06-21 | 839.05 | 717.80 | 726.20 | 0.00 | - | 6 | 306 | 0.00% |
| SPXW240628P06200000 | 2024-05-29 9:30AM EDT | 2024-06-28 | 907.90 | 712.70 | 719.80 | 0.00 | - | 1 | 189 | 0.00% |
| SPX240719P06200000 | 2024-06-04 3:06PM EDT | 2024-07-19 | 882.93 | 694.10 | 701.40 | 0.00 | - | 23 | 22 | 0.00% |
| SPXW240731P06200000 | 2024-05-23 1:36PM EDT | 2024-07-31 | 847.91 | 684.20 | 692.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPX240816P06200000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 825.35 | 670.70 | 678.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P06200000 | 2024-06-17 12:34PM EDT | 2024-08-30 | 678.24 | 657.90 | 666.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240920P06200000 | 2024-06-17 2:22PM EDT | 2024-09-20 | 638.62 | 642.80 | 651.20 | 0.00 | - | 109 | 123 | 0.00% |
| SPXW240930P06200000 | 2024-05-17 2:04PM EDT | 2024-09-30 | 802.98 | 673.90 | 697.50 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P06200000 | 2024-04-23 11:22AM EDT | 2024-10-18 | 998.16 | 798.20 | 806.70 | 0.00 | - | 2 | 0 | 23.77% |
| SPX241115P06200000 | 2024-06-17 3:19PM EDT | 2024-11-15 | 599.54 | 606.80 | 617.70 | 0.00 | - | 2 | 790 | 0.00% |
| SPX241220P06200000 | 2024-06-17 3:19PM EDT | 2024-12-20 | 584.43 | 591.80 | 602.70 | 0.00 | - | 4 | 29 | 0.00% |
| SPXW241231P06200000 | 2024-05-09 3:42PM EDT | 2024-12-31 | 824.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117P06200000 | 2024-06-17 3:15PM EDT | 2025-01-17 | 572.40 | 575.40 | 586.40 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250221P06200000 | 2024-03-22 2:27PM EDT | 2025-02-21 | 757.60 | 981.00 | 1,053.00 | 0.00 | - | 10 | 10 | 32.57% |
| SPX250321P06200000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 821.83 | 770.70 | 786.40 | 0.00 | - | - | 2 | 14.28% |
| SPX250417P06200000 | 2024-06-17 2:04PM EDT | 2025-04-17 | 552.84 | 547.90 | 570.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250516P06200000 | 2024-06-17 2:03PM EDT | 2025-05-16 | 549.77 | 542.00 | 571.30 | 0.00 | - | 132 | 68 | 0.00% |
| SPX250620P06200000 | 2024-06-11 1:35PM EDT | 2025-06-20 | 640.42 | 552.70 | 557.60 | 0.00 | - | 2 | 8 | 0.00% |
| SPX251219P06200000 | 2024-06-13 4:10PM EDT | 2025-12-19 | 588.75 | 558.50 | 568.50 | 0.00 | - | 100 | 114 | 0.00% |
| SPX261218P06200000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 693.59 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| SPX271217P06200000 | 2024-02-02 2:12PM EDT | 2027-12-17 | 915.24 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| SPX281215P06200000 | 2024-05-21 1:24PM EDT | 2028-12-15 | 739.89 | 664.30 | 705.90 | 0.00 | - | 300 | 501 | 0.00% |
| SPX291221P06200000 | 2024-05-07 4:14PM EDT | 2029-12-21 | 814.70 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.