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
1,355.56 -33.84 (-2.43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6500.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C06500000 | 2024-06-14 3:13PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,294 | 50.59% |
| SPXW240719C06500000 | 2024-06-05 10:48AM EDT | 2024-07-19 | 0.10 | 0.10 | 0.25 | 0.00 | - | 30 | 219 | 20.52% |
| SPXW240731C06500000 | 2024-06-06 2:24PM EDT | 2024-07-31 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 46 | 17.81% |
| SPXW240816C06500000 | 2024-06-17 3:24PM EDT | 2024-08-16 | 0.40 | 0.30 | 0.45 | 0.00 | - | 86 | 71 | 15.89% |
| SPXW240830C06500000 | 2024-06-17 1:00PM EDT | 2024-08-30 | 0.47 | 0.45 | 0.55 | 0.00 | - | 4 | 54 | 14.61% |
| SPX240920C06500000 | 2024-06-12 10:45AM EDT | 2024-09-20 | 0.70 | 0.75 | 0.95 | 0.00 | - | 100 | 795 | 13.71% |
| SPXW240930C06500000 | 2024-05-22 11:01AM EDT | 2024-09-30 | 0.60 | 0.95 | 1.15 | 0.00 | - | 10 | 181 | 13.34% |
| SPX241018C06500000 | 2024-06-06 12:30PM EDT | 2024-10-18 | 1.25 | 1.50 | 1.70 | 0.00 | - | 1 | 254 | 12.94% |
| SPXW241031C06500000 | 2024-06-17 1:32PM EDT | 2024-10-31 | 2.05 | 2.00 | 2.20 | 0.00 | - | 188 | 243 | 12.74% |
| SPX241115C06500000 | 2024-06-14 3:14PM EDT | 2024-11-15 | 2.90 | 3.20 | 3.50 | 0.00 | - | 15 | 203 | 12.92% |
| SPXW241129C06500000 | 2024-06-07 10:22AM EDT | 2024-11-29 | 2.70 | 4.10 | 4.30 | 0.00 | - | 32 | 63 | 12.76% |
| SPX241220C06500000 | 2024-06-17 1:32PM EDT | 2024-12-20 | 5.90 | 5.90 | 6.20 | 0.00 | - | 493 | 2,103 | 12.76% |
| SPXW241231C06500000 | 2024-06-17 3:23PM EDT | 2024-12-31 | 7.55 | 6.80 | 7.20 | 0.00 | - | 1 | 118 | 12.72% |
| SPX250117C06500000 | 2024-06-17 3:44PM EDT | 2025-01-17 | 9.56 | 9.10 | 9.40 | 0.00 | - | 313 | 1,184 | 12.81% |
| SPX250221C06500000 | 2024-06-17 2:06PM EDT | 2025-02-21 | 14.75 | 14.10 | 14.50 | 0.00 | - | 130 | 756 | 12.94% |
| SPX250321C06500000 | 2024-06-17 3:22PM EDT | 2025-03-21 | 21.15 | 19.80 | 20.30 | 0.00 | - | 40 | 4,633 | 13.20% |
| SPXW250331C06500000 | 2024-06-17 2:58PM EDT | 2025-03-31 | 22.75 | 21.60 | 22.30 | 0.00 | - | 103 | 158 | 13.25% |
| SPX250417C06500000 | 2024-06-17 3:49PM EDT | 2025-04-17 | 27.00 | 26.10 | 27.20 | 0.00 | - | 11 | 85 | 13.50% |
| SPX250516C06500000 | 2024-06-14 12:12PM EDT | 2025-05-16 | 28.51 | 34.10 | 35.30 | 0.00 | - | 12 | 18 | 13.78% |
| SPX250620C06500000 | 2024-06-17 3:50PM EDT | 2025-06-20 | 46.00 | 45.60 | 46.60 | 0.00 | - | 2 | 1,149 | 14.15% |
| SPX251219C06500000 | 2024-06-17 3:55PM EDT | 2025-12-19 | 124.60 | 123.90 | 127.00 | 0.00 | - | 7 | 3,250 | 16.21% |
| SPX261218C06500000 | 2024-06-14 3:01PM EDT | 2026-12-18 | 286.92 | 310.00 | 323.40 | 0.00 | - | 25 | 1,436 | 19.26% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P06500000 | 2024-04-23 2:57PM EDT | 2024-06-21 | 1,380.63 | 1,193.70 | 1,198.60 | 0.00 | - | - | 2 | 213.98% |
| SPX240719P06500000 | 2024-05-17 12:32PM EDT | 2024-07-19 | 1,150.73 | 1,033.20 | 1,042.60 | 0.00 | - | 2 | 9 | 36.80% |
| SPX240816P06500000 | 2024-06-14 1:21PM EDT | 2024-08-16 | 1,016.95 | 964.90 | 972.20 | 0.00 | - | 1 | 513 | 0.00% |
| SPXW240830P06500000 | 2024-06-17 11:18AM EDT | 2024-08-30 | 990.11 | 951.40 | 959.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240920P06500000 | 2024-06-11 3:19PM EDT | 2024-09-20 | 1,044.69 | 934.70 | 943.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241220P06500000 | 2024-04-19 11:30AM EDT | 2024-12-20 | 1,311.31 | 1,017.50 | 1,026.50 | 0.00 | - | 1 | 2 | 7.54% |
| SPXW241231P06500000 | 2024-04-03 10:01AM EDT | 2024-12-31 | 1,079.28 | 1,185.00 | 1,203.10 | 0.00 | - | 10 | 20 | 31.05% |
| SPX250117P06500000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 995.76 | 883.20 | 904.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250221P06500000 | 2024-03-22 10:28AM EDT | 2025-02-21 | 1,024.92 | 1,257.00 | 1,329.00 | 0.00 | - | 3 | 1 | 35.67% |
| SPX250321P06500000 | 2024-06-12 9:59AM EDT | 2025-03-21 | 853.81 | 810.70 | 819.20 | 0.00 | - | 1 | 22 | 0.00% |
| SPX250417P06500000 | 2024-03-20 9:02PM EDT | 2025-04-17 | 996.80 | 1,221.00 | 1,293.00 | 0.00 | - | - | 9 | 30.28% |
| SPX250620P06500000 | 2024-06-17 1:55PM EDT | 2025-06-20 | 777.44 | 774.40 | 783.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219P06500000 | 2024-06-05 11:49AM EDT | 2025-12-19 | 851.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX261218P06500000 | 2024-06-17 10:56AM EDT | 2026-12-18 | 768.00 | 730.20 | 749.60 | 0.00 | - | 1 | 351 | 0.00% |
© 2024 Yahoo. All rights reserved.