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
65,153.67 -516.84 (-0.79%) CMC Crypto 200
1,355.92 -33.49 (-2.41%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:6800.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C06800000 | 2024-06-17 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 49 | 84 | 25.00% |
| SPXW240719C06800000 | 2024-06-12 9:52AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 290 | 370 | 12.50% |
| SPXW240726C06800000 | 2024-06-07 12:24PM EDT | 2024-07-26 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 4 | 22.46% |
| SPXW240731C06800000 | 2024-06-06 2:19PM EDT | 2024-07-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 12.50% |
| SPX240816C06800000 | 2024-06-18 4:48AM EDT | 2024-08-16 | 0.20 | 0.15 | 0.30 | -0.30 | -60.00% | 50 | 60 | 18.79% |
| SPXW240830C06800000 | 2024-06-04 12:06PM EDT | 2024-08-30 | 0.15 | 0.20 | 0.35 | 0.00 | - | 1 | 4 | 17.17% |
| SPX240920C06800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 0.22 | 0.40 | 0.50 | 0.00 | - | 6 | 535 | 15.69% |
| SPXW240930C06800000 | 2024-04-26 10:19AM EDT | 2024-09-30 | 0.30 | 0.10 | 0.35 | 0.00 | - | 10 | 37 | 14.42% |
| SPX241018C06800000 | 2024-06-05 4:06PM EDT | 2024-10-18 | 0.60 | 0.70 | 0.90 | 0.00 | - | 1 | 237 | 14.68% |
| SPXW241031C06800000 | 2024-06-06 4:05PM EDT | 2024-10-31 | 0.75 | 0.90 | 1.10 | 0.00 | - | 2 | 36 | 14.28% |
| SPX241115C06800000 | 2024-06-04 12:53PM EDT | 2024-11-15 | 0.80 | 1.35 | 1.50 | 0.00 | - | 100 | 189 | 14.06% |
| SPX241220C06800000 | 2024-06-17 9:42AM EDT | 2024-12-20 | 2.05 | 2.20 | 2.40 | 0.00 | - | 4 | 11,156 | 13.45% |
| SPXW241231C06800000 | 2024-06-17 1:58PM EDT | 2024-12-31 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| SPX250117C06800000 | 2024-06-13 9:31AM EDT | 2025-01-17 | 3.00 | 3.20 | 3.50 | 0.00 | - | 172 | 725 | 13.20% |
| SPX250221C06800000 | 2024-06-14 3:50PM EDT | 2025-02-21 | 4.20 | 4.90 | 5.20 | 0.00 | - | 3 | 58 | 12.98% |
| SPX250321C06800000 | 2024-06-17 3:40PM EDT | 2025-03-21 | 7.42 | 6.90 | 7.30 | 0.00 | - | 30 | 1,263 | 12.99% |
| SPXW250331C06800000 | 2024-06-17 3:42PM EDT | 2025-03-31 | 8.18 | 7.60 | 8.00 | 0.00 | - | 27 | 60 | 12.96% |
| SPX250417C06800000 | 2024-06-17 3:41PM EDT | 2025-04-17 | 10.05 | 9.30 | 10.00 | 0.00 | - | 6 | 2,738 | 13.10% |
| SPX250516C06800000 | 2024-06-17 3:27PM EDT | 2025-05-16 | 13.90 | 13.00 | 13.60 | 0.00 | - | 5 | 35 | 13.25% |
| SPX250620C06800000 | 2024-06-17 3:16PM EDT | 2025-06-20 | 19.39 | 18.40 | 19.10 | 0.00 | - | 131 | 8,102 | 13.49% |
| SPX251219C06800000 | 2024-06-14 3:26PM EDT | 2025-12-19 | 56.60 | 65.70 | 68.10 | 0.00 | - | 4 | 3,769 | 15.16% |
| SPX261218C06800000 | 2024-06-05 12:59PM EDT | 2026-12-18 | 168.80 | 211.40 | 223.20 | 0.00 | - | 1 | 1,538 | 18.03% |
| SPX271217C06800000 | 2024-04-17 1:06PM EDT | 2027-12-17 | 266.40 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 1.56% |
| SPX281215C06800000 | 2024-05-28 10:05AM EDT | 2028-12-15 | 517.00 | 568.10 | 614.90 | 0.00 | - | 1 | 16 | 22.62% |
| SPX291221C06800000 | 2024-04-18 11:15AM EDT | 2029-12-21 | 641.25 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 1.56% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620P06800000 | 2024-06-14 10:09AM EDT | 2024-06-20 | 1,389.50 | 1,313.90 | 1,331.40 | 0.00 | - | - | 1 | 116.22% |
| SPX240621P06800000 | 2024-04-04 3:01PM EDT | 2024-06-21 | 1,562.93 | 1,622.10 | 1,630.40 | 0.00 | - | 10 | 7 | 311.77% |
| SPX240719P06800000 | 2024-02-05 10:32AM EDT | 2024-07-19 | 1,716.60 | 1,566.00 | 1,576.60 | 0.00 | - | 4 | 4 | 100.40% |
| SPX240816P06800000 | 2024-06-06 3:32PM EDT | 2024-08-16 | 1,381.50 | 1,262.10 | 1,269.40 | 0.00 | - | - | 175 | 0.00% |
| SPX240920P06800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 1,380.60 | 1,228.60 | 1,239.50 | 0.00 | - | 6 | 96 | 0.00% |
| SPX241018P06800000 | 2024-05-21 1:14PM EDT | 2024-10-18 | 1,357.25 | 1,203.70 | 1,214.60 | 0.00 | - | 8 | 12 | 0.00% |
| SPX241115P06800000 | 2024-06-12 9:43AM EDT | 2024-11-15 | 1,228.86 | 1,180.30 | 1,191.20 | 0.00 | - | - | 2 | 0.00% |
| SPX241220P06800000 | 2023-11-20 5:13PM EDT | 2024-12-20 | 1,933.28 | 1,817.30 | 1,838.20 | 0.00 | - | 17 | 42 | 59.72% |
| SPX250117P06800000 | 2024-06-12 10:04AM EDT | 2025-01-17 | 1,170.84 | 1,126.90 | 1,137.80 | 0.00 | - | 3 | 50 | 0.00% |
| SPX250221P06800000 | 2024-02-20 10:41AM EDT | 2025-02-21 | 1,540.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06800000 | 2024-06-12 10:32AM EDT | 2025-03-21 | 1,120.31 | 1,068.70 | 1,112.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250620P06800000 | 2024-06-13 5:01AM EDT | 2025-06-20 | 1,074.28 | 1,013.00 | 1,058.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06800000 | 2024-02-22 1:42PM EDT | 2025-12-19 | 1,312.35 | 1,130.30 | 1,227.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P06800000 | 2024-06-13 9:57AM EDT | 2026-12-18 | 946.00 | 894.40 | 924.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217P06800000 | 2023-12-27 3:57PM EDT | 2027-12-17 | 1,438.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX281215P06800000 | 2024-04-01 2:18PM EDT | 2028-12-15 | 1,043.00 | 1,049.00 | 1,112.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P06800000 | 2024-04-02 2:13PM EDT | 2029-12-21 | 1,069.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2024 Yahoo. All rights reserved.