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
65,252.49 -638.40 (-0.97%) 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:6300.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C06300000 | 2024-05-23 9:33AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 120 | 1,087 | 44.63% |
| SPXW240628C06300000 | 2024-05-21 12:58PM EDT | 2024-06-28 | 0.07 | 0.05 | 0.15 | 0.00 | - | 146 | 0 | 27.88% |
| SPXW240719C06300000 | 2024-06-03 1:49PM EDT | 2024-07-19 | 0.15 | 0.20 | 0.35 | 0.00 | - | 66 | 124 | 17.74% |
| SPXW240731C06300000 | 2024-06-17 2:50PM EDT | 2024-07-31 | 0.40 | 0.35 | 0.45 | 0.00 | - | 90 | 319 | 15.53% |
| SPXW240816C06300000 | 2024-06-04 2:46PM EDT | 2024-08-16 | 0.45 | 0.50 | 0.65 | 0.00 | - | 30 | 0 | 13.85% |
| SPXW240830C06300000 | 2024-06-10 3:36PM EDT | 2024-08-30 | 0.60 | 0.80 | 0.95 | 0.00 | - | 1 | 0 | 13.04% |
| SPX240920C06300000 | 2024-06-17 3:51PM EDT | 2024-09-20 | 1.55 | 1.50 | 1.70 | 0.00 | - | 233 | 0 | 12.40% |
| SPXW240930C06300000 | 2024-06-14 9:30AM EDT | 2024-09-30 | 1.60 | 1.95 | 2.15 | 0.00 | - | 10 | 0 | 12.19% |
| SPXW241018C06300000 | 2024-06-12 10:38AM EDT | 2024-10-18 | 3.00 | 3.30 | 3.60 | 0.00 | - | 3 | 0 | 12.17% |
| SPXW241031C06300000 | 2024-06-03 4:14PM EDT | 2024-10-31 | 2.00 | 4.40 | 4.80 | 0.00 | - | 94 | 210 | 12.13% |
| SPX241115C06300000 | 2024-06-17 1:26PM EDT | 2024-11-15 | 7.25 | 7.30 | 7.80 | 0.00 | - | 366 | 2,117 | 12.55% |
| SPX241220C06300000 | 2024-06-17 3:36PM EDT | 2024-12-20 | 14.69 | 13.80 | 14.20 | 0.00 | - | 332 | 0 | 12.77% |
| SPXW241231C06300000 | 2024-06-17 3:46PM EDT | 2024-12-31 | 16.61 | 15.70 | 16.20 | 0.00 | - | 25 | 624 | 12.78% |
| SPX250117C06300000 | 2024-06-17 3:42PM EDT | 2025-01-17 | 21.51 | 20.10 | 20.70 | 0.00 | - | 469 | 2,953 | 12.98% |
| SPX250221C06300000 | 2024-06-17 2:42PM EDT | 2025-02-21 | 31.64 | 30.00 | 30.80 | 0.00 | - | 204 | 1,419 | 13.32% |
| SPX250321C06300000 | 2024-06-17 3:59PM EDT | 2025-03-21 | 40.30 | 40.40 | 41.10 | 0.00 | - | 1,613 | 5,638 | 13.70% |
| SPXW250331C06300000 | 2024-06-17 3:32PM EDT | 2025-03-31 | 46.27 | 43.60 | 44.70 | 0.00 | - | 5 | 76 | 13.80% |
| SPX250417C06300000 | 2024-06-17 3:41PM EDT | 2025-04-17 | 53.45 | 50.80 | 52.20 | 0.00 | - | 166 | 382 | 14.07% |
| SPX250516C06300000 | 2024-06-17 3:18PM EDT | 2025-05-16 | 66.99 | 63.30 | 64.70 | 0.00 | - | 15 | 0 | 14.42% |
| SPX250620C06300000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 81.00 | 79.90 | 81.20 | 0.00 | - | 1 | 0 | 14.86% |
| SPX251219C06300000 | 2024-06-17 10:44AM EDT | 2025-12-19 | 164.90 | 0.00 | 0.00 | 0.00 | - | 6 | 2,858 | 1.56% |
| SPX261218C06300000 | 2024-06-05 1:42PM EDT | 2026-12-18 | 327.00 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 1.56% |
| SPX281215C06300000 | 2024-05-23 11:08AM EDT | 2028-12-15 | 731.20 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 1.56% |
| SPX291221C06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 798.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06300000 | 2024-06-04 2:26PM EDT | 2024-06-21 | 992.77 | 817.40 | 825.60 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240628P06300000 | 2024-05-21 12:58PM EDT | 2024-06-28 | 958.71 | 812.00 | 819.50 | 0.00 | - | 146 | 0 | 0.00% |
| SPX240719P06300000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,219.81 | 906.80 | 914.10 | 0.00 | - | - | 0 | 50.97% |
| SPX240816P06300000 | 2024-02-15 3:44PM EDT | 2024-08-16 | 1,134.10 | 1,049.00 | 1,067.10 | 0.00 | - | 1 | 1 | 57.83% |
| SPX240920P06300000 | 2024-06-04 3:01PM EDT | 2024-09-20 | 921.30 | 740.20 | 748.60 | 0.00 | - | 6 | 0 | 0.00% |
| SPX241018P06300000 | 2024-04-29 11:21AM EDT | 2024-10-18 | 1,053.12 | 907.20 | 915.20 | 0.00 | - | - | 2 | 26.55% |
| SPX241115P06300000 | 2024-06-14 10:54AM EDT | 2024-11-15 | 761.73 | 699.70 | 710.70 | 0.00 | - | 366 | 731 | 0.00% |
| SPX241220P06300000 | 2024-06-12 9:39AM EDT | 2024-12-20 | 730.36 | 681.30 | 692.20 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P06300000 | 2024-06-12 9:39AM EDT | 2025-01-17 | 710.98 | 662.00 | 672.90 | 0.00 | - | 8 | 4 | 0.00% |
| SPX250417P06300000 | 2024-05-31 11:56AM EDT | 2025-04-17 | 862.21 | 624.80 | 646.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P06300000 | 2024-06-12 10:27AM EDT | 2025-06-20 | 648.55 | 618.90 | 629.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06300000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 743.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217P06300000 | 2024-06-03 10:05AM EDT | 2027-12-17 | 742.61 | 661.60 | 695.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPX291221P06300000 | 2024-05-02 3:09PM EDT | 2029-12-21 | 880.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.