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
65,248.76 -597.93 (-0.91%) CMC Crypto 200
1,359.15 -30.25 (-2.18%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6600.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C06600000 | 2024-06-17 4:06PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,602 | 2,843 | 51.95% |
| SPXW240628C06600000 | 2024-06-17 1:32PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 34.86% |
| SPXW240708C06600000 | 2024-06-17 1:42PM EDT | 2024-07-08 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 26.12% |
| SPXW240712C06600000 | 2024-06-14 3:35PM EDT | 2024-07-12 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 112 | 23.93% |
| SPXW240718C06600000 | 2024-06-13 4:00PM EDT | 2024-07-18 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4,000 | 0 | 22.51% |
| SPX240719C06600000 | 2024-06-17 9:30AM EDT | 2024-07-19 | 0.05 | 0.10 | 0.25 | 0.00 | - | 10 | 769 | 22.16% |
| SPXW240731C06600000 | 2024-05-06 1:56PM EDT | 2024-07-31 | 0.15 | 0.05 | 0.35 | 0.00 | - | 7 | 8 | 19.51% |
| SPXW240809C06600000 | 2024-06-12 3:30PM EDT | 2024-08-09 | 0.22 | 0.15 | 0.35 | 0.00 | - | - | 8 | 17.77% |
| SPX240816C06600000 | 2024-06-03 2:29AM EDT | 2024-08-16 | 0.25 | 0.25 | 0.40 | 0.00 | - | 20 | 0 | 16.93% |
| SPXW240830C06600000 | 2024-04-05 11:51AM EDT | 2024-08-30 | 0.70 | 0.10 | 0.30 | 0.00 | - | 10 | 10 | 14.82% |
| SPXW240920C06600000 | 2024-06-05 1:20PM EDT | 2024-09-20 | 0.55 | 0.60 | 0.75 | 0.00 | - | 26 | 0 | 14.37% |
| SPXW240930C06600000 | 2024-06-10 11:08AM EDT | 2024-09-30 | 0.65 | 0.75 | 0.90 | 0.00 | - | 12 | 0 | 13.96% |
| SPX241018C06600000 | 2024-05-17 12:13PM EDT | 2024-10-18 | 0.75 | 0.95 | 1.15 | 0.00 | - | 2 | 380 | 13.27% |
| SPXW241031C06600000 | 2024-06-14 2:01PM EDT | 2024-10-31 | 1.40 | 1.45 | 1.65 | 0.00 | - | 1 | 12 | 13.19% |
| SPX241115C06600000 | 2024-06-14 9:32AM EDT | 2024-11-15 | 2.00 | 2.30 | 2.50 | 0.00 | - | 2 | 190 | 13.23% |
| SPXW241129C06600000 | 2024-06-03 9:37AM EDT | 2024-11-29 | 1.45 | 2.85 | 3.10 | 0.00 | - | - | 12 | 13.04% |
| SPX241220C06600000 | 2024-06-17 10:05AM EDT | 2024-12-20 | 3.60 | 4.10 | 4.30 | 0.00 | - | 2 | 0 | 12.90% |
| SPXW241231C06600000 | 2024-06-10 11:18AM EDT | 2024-12-31 | 3.20 | 4.60 | 5.00 | 0.00 | - | 4 | 232 | 12.83% |
| SPX250117C06600000 | 2024-06-17 4:02PM EDT | 2025-01-17 | 6.15 | 6.20 | 6.50 | 0.00 | - | 2 | 3,514 | 12.85% |
| SPX250221C06600000 | 2024-06-17 4:02PM EDT | 2025-02-21 | 9.58 | 9.60 | 10.10 | 0.00 | - | 32 | 165 | 12.88% |
| SPX250321C06600000 | 2024-06-17 3:28PM EDT | 2025-03-21 | 14.75 | 13.70 | 14.20 | 0.00 | - | 50 | 1,027 | 13.05% |
| SPXW250331C06600000 | 2024-06-17 2:57PM EDT | 2025-03-31 | 15.95 | 15.00 | 15.60 | 0.00 | - | 30 | 92 | 13.07% |
| SPX250417C06600000 | 2024-06-17 3:17PM EDT | 2025-04-17 | 19.91 | 18.20 | 19.30 | 0.00 | - | 16 | 196 | 13.28% |
| SPX250516C06600000 | 2024-06-17 1:57PM EDT | 2025-05-16 | 25.16 | 24.50 | 25.40 | 0.00 | - | 3 | 0 | 13.51% |
| SPX250620C06600000 | 2024-06-17 3:54PM EDT | 2025-06-20 | 34.10 | 33.50 | 34.50 | 0.00 | - | 53 | 0 | 13.85% |
| SPX251219C06600000 | 2024-06-17 3:54PM EDT | 2025-12-19 | 101.60 | 100.30 | 103.30 | 0.00 | - | 1 | 1,652 | 15.79% |
| SPX261218C06600000 | 2024-06-17 1:09PM EDT | 2026-12-18 | 270.85 | 272.50 | 285.70 | 0.00 | - | 7 | 0 | 18.79% |
| SPX271217C06600000 | 2024-05-07 10:23AM EDT | 2027-12-17 | 365.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX281215C06600000 | 2024-04-22 3:55PM EDT | 2028-12-15 | 500.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C06600000 | 2024-06-05 6:49AM EDT | 2029-12-21 | 768.90 | 845.40 | 901.90 | 0.00 | - | 1 | 134 | 25.05% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P06600000 | 2024-05-15 11:48AM EDT | 2024-06-21 | 1,278.45 | 1,159.90 | 1,166.90 | 0.00 | - | 2 | 30 | 135.01% |
| SPXW240719P06600000 | 2024-04-26 12:46PM EDT | 2024-07-19 | 1,422.84 | 1,238.30 | 1,257.10 | 0.00 | - | 2 | 0 | 69.36% |
| SPXW240731P06600000 | 2024-03-18 2:19PM EDT | 2024-07-31 | 1,321.25 | 1,466.30 | 1,509.20 | 0.00 | - | - | 0 | 96.60% |
| SPX240816P06600000 | 2024-06-06 3:44PM EDT | 2024-08-16 | 1,187.57 | 1,066.50 | 1,073.80 | 0.00 | - | 865 | 0 | 0.00% |
| SPX240920P06600000 | 2024-06-17 11:18AM EDT | 2024-09-20 | 1,071.88 | 1,033.90 | 1,044.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P06600000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,198.46 | 1,366.90 | 1,376.90 | 0.00 | - | 1 | 1 | 48.07% |
| SPX241220P06600000 | 2024-03-21 9:51AM EDT | 2024-12-20 | 1,139.02 | 1,427.40 | 1,441.30 | 0.00 | - | 2 | 3 | 43.75% |
| SPXW241231P06600000 | 2024-02-16 3:43PM EDT | 2024-12-31 | 1,327.12 | 1,203.00 | 1,299.20 | 0.00 | - | 2 | 3 | 32.19% |
| SPX250117P06600000 | 2024-05-16 9:30AM EDT | 2025-01-17 | 1,090.08 | 977.60 | 998.90 | 0.00 | - | 1 | 31 | 0.00% |
| SPX250221P06600000 | 2024-03-05 2:44PM EDT | 2025-02-21 | 1,258.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06600000 | 2024-06-12 3:23PM EDT | 2025-03-21 | 937.87 | 884.40 | 928.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250516P06600000 | 2024-06-04 7:43AM EDT | 2025-05-16 | 1,068.80 | 864.20 | 889.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P06600000 | 2024-06-14 11:28AM EDT | 2025-06-20 | 916.12 | 855.40 | 873.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX251219P06600000 | 2024-06-05 11:49AM EDT | 2025-12-19 | 926.61 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| SPX261218P06600000 | 2024-05-31 12:27PM EDT | 2026-12-18 | 943.80 | 784.70 | 804.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217P06600000 | 2024-03-21 1:35PM EDT | 2027-12-17 | 938.87 | 881.30 | 1,246.90 | 0.00 | - | 4 | 11 | 11.01% |
| SPX281215P06600000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,267.23 | 1,058.00 | 1,137.90 | 0.00 | - | - | 1 | 5.34% |
| SPX291221P06600000 | 2024-06-17 3:40PM EDT | 2029-12-21 | 870.00 | 839.80 | 887.70 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.