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
65,200.98 -518.36 (-0.79%) CMC Crypto 200
1,355.24 -34.16 (-2.46%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C06400000 | 2024-06-06 3:31PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 243 | 566 | 25.00% |
| SPXW240626C06400000 | 2024-06-14 4:02PM EDT | 2024-06-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 10 | 32.76% |
| SPXW240701C06400000 | 2024-06-05 11:41AM EDT | 2024-07-01 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 4,210 | 26.27% |
| SPXW240703C06400000 | 2024-06-12 10:27AM EDT | 2024-07-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,113 | 12.50% |
| SPXW240708C06400000 | 2024-06-11 11:52AM EDT | 2024-07-08 | 0.05 | 0.10 | 0.15 | 0.00 | - | 1 | 0 | 22.19% |
| SPXW240712C06400000 | 2024-05-30 10:54AM EDT | 2024-07-12 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SPX240719C06400000 | 2024-06-17 9:44AM EDT | 2024-07-19 | 0.15 | 0.15 | 0.30 | 0.00 | - | 48 | 570 | 19.19% |
| SPXW240725C06400000 | 2024-06-13 11:04AM EDT | 2024-07-25 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 1 | 17.88% |
| SPXW240726C06400000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 0.19 | 0.25 | 0.30 | 0.00 | - | - | 1 | 17.38% |
| SPXW240731C06400000 | 2024-06-06 10:48AM EDT | 2024-07-31 | 0.32 | 0.25 | 0.35 | 0.00 | - | 10 | 305 | 16.63% |
| SPXW240802C06400000 | 2024-06-11 9:54AM EDT | 2024-08-02 | 0.22 | 0.30 | 0.40 | 0.00 | - | 10 | 10 | 16.48% |
| SPXW240809C06400000 | 2024-06-17 11:27AM EDT | 2024-08-09 | 0.35 | 0.00 | 0.00 | 0.00 | - | 79 | 89 | 6.25% |
| SPX240816C06400000 | 2024-06-17 2:25PM EDT | 2024-08-16 | 0.45 | 0.40 | 0.55 | 0.00 | - | 30 | 370 | 14.92% |
| SPXW240830C06400000 | 2024-06-06 2:14PM EDT | 2024-08-30 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| SPXW240920C06400000 | 2024-05-31 2:57PM EDT | 2024-09-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 52 | 127 | 6.25% |
| SPXW240930C06400000 | 2024-05-30 2:21PM EDT | 2024-09-30 | 0.65 | 1.30 | 1.50 | 0.00 | - | 1 | 141 | 12.71% |
| SPX241018C06400000 | 2024-06-03 11:35AM EDT | 2024-10-18 | 1.08 | 2.15 | 2.40 | 0.00 | - | 352 | 664 | 12.51% |
| SPXW241031C06400000 | 2024-06-12 10:01AM EDT | 2024-10-31 | 2.50 | 2.90 | 3.10 | 0.00 | - | 2 | 107 | 12.35% |
| SPX241115C06400000 | 2024-06-17 1:26PM EDT | 2024-11-15 | 4.75 | 4.80 | 5.10 | 0.00 | - | 359 | 3,865 | 12.68% |
| SPXW241129C06400000 | 2024-06-06 2:05PM EDT | 2024-11-29 | 3.90 | 6.10 | 6.40 | 0.00 | - | 66 | 18 | 12.61% |
| SPX241220C06400000 | 2024-06-17 3:39PM EDT | 2024-12-20 | 9.60 | 9.00 | 9.20 | 0.00 | - | 3,068 | 14,067 | 12.69% |
| SPXW241231C06400000 | 2024-06-14 3:30PM EDT | 2024-12-31 | 8.48 | 10.20 | 10.70 | 0.00 | - | 3 | 336 | 12.70% |
| SPX250117C06400000 | 2024-06-17 4:02PM EDT | 2025-01-17 | 13.25 | 13.50 | 13.90 | 0.00 | - | 332 | 2,614 | 12.86% |
| SPX250221C06400000 | 2024-06-17 3:51PM EDT | 2025-02-21 | 21.05 | 20.60 | 21.30 | 0.00 | - | 105 | 1,282 | 13.11% |
| SPX250321C06400000 | 2024-06-17 3:57PM EDT | 2025-03-21 | 28.49 | 28.50 | 29.10 | 0.00 | - | 33 | 2,129 | 13.43% |
| SPXW250331C06400000 | 2024-06-17 2:57PM EDT | 2025-03-31 | 32.31 | 31.00 | 31.80 | 0.00 | - | 2 | 81 | 13.50% |
| SPX250417C06400000 | 2024-06-17 4:06PM EDT | 2025-04-17 | 36.30 | 36.70 | 38.10 | 0.00 | - | 3 | 43 | 13.78% |
| SPX250516C06400000 | 2024-06-17 3:50PM EDT | 2025-05-16 | 47.40 | 46.90 | 48.20 | 0.00 | - | 2 | 1,514 | 14.09% |
| SPX250620C06400000 | 2024-06-18 4:50AM EDT | 2025-06-20 | 60.58 | 61.00 | 62.10 | -0.82 | -1.34% | 10 | 3,202 | 14.50% |
| SPX251219C06400000 | 2024-06-17 3:55PM EDT | 2025-12-19 | 151.70 | 151.00 | 154.60 | 0.00 | - | 1 | 5,201 | 16.67% |
| SPX261218C06400000 | 2024-05-24 1:48PM EDT | 2026-12-18 | 288.03 | 348.80 | 362.60 | 0.00 | - | 150 | 839 | 19.72% |
| SPX271217C06400000 | 2024-06-17 12:56PM EDT | 2027-12-17 | 540.06 | 539.10 | 571.70 | 0.00 | - | 50 | 512 | 21.96% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 2028-12-15 | 585.50 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 1.56% |
| SPX291221C06400000 | 2024-06-11 2:29PM EDT | 2029-12-21 | 900.41 | 934.80 | 991.40 | 0.00 | - | 1 | 224 | 25.70% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06400000 | 2024-06-07 3:55PM EDT | 2024-06-21 | 1,039.40 | 915.20 | 923.60 | 0.00 | - | 81 | 292 | 0.00% |
| SPXW240719P06400000 | 2024-06-13 2:04PM EDT | 2024-07-19 | 947.70 | 890.50 | 896.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 2024-07-31 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 70.46% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,336.49 | 1,010.30 | 1,019.00 | 0.00 | - | 5 | 0 | 41.15% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,319.27 | 982.90 | 990.20 | 0.00 | - | 2 | 0 | 28.76% |
| SPXW240930P06400000 | 2024-06-17 3:33PM EDT | 2024-09-30 | 822.98 | 829.40 | 837.70 | 0.00 | - | 8 | 5 | 0.00% |
| SPX241018P06400000 | 2024-05-17 11:48AM EDT | 2024-10-18 | 981.35 | 858.20 | 870.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115P06400000 | 2024-06-14 10:54AM EDT | 2024-11-15 | 857.48 | 793.70 | 802.10 | 0.00 | - | 366 | 593 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1,190.25 | 922.50 | 931.50 | 0.00 | - | 2 | 26 | 11.41% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 2024-12-31 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 30.34% |
| SPX250117P06400000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 792.18 | 751.00 | 759.40 | 0.00 | - | 3 | 13 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 2025-02-21 | 1,089.88 | 844.80 | 933.30 | 0.00 | - | 1 | 0 | 10.42% |
| SPX250321P06400000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 755.37 | 723.30 | 731.90 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 1,097.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06400000 | 2024-06-17 1:54PM EDT | 2025-06-20 | 698.03 | 695.40 | 703.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06400000 | 2024-06-17 2:55PM EDT | 2025-12-19 | 679.09 | 674.10 | 685.00 | 0.00 | - | 193 | 99 | 0.00% |
| SPX261218P06400000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 802.11 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| SPX271217P06400000 | 2024-06-17 10:42AM EDT | 2027-12-17 | 743.00 | 701.50 | 734.60 | 0.00 | - | 1 | 38 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 7.98% |
| SPX291221P06400000 | 2024-06-17 2:44PM EDT | 2029-12-21 | 800.00 | 768.80 | 813.70 | 0.00 | - | 7 | 121 | 0.00% |
© 2024 Yahoo. All rights reserved.