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:7000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240620C07000000 | 2024-06-17 9:30AM EDT | 2024-06-20 | 0.05 | - | 0.05 | 0.00 | - | - | 49 | 81.25% |
| SPX240621C07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 1,188 | 67.19% |
| SPX240719C07000000 | 2024-06-06 11:07AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.15 | 0.00 | - | 8 | 1,306 | 27.10% |
| SPX240816C07000000 | 2024-06-18 4:46AM EDT | 2024-08-16 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 60 | 407 | 20.29% |
| SPXW240920C07000000 | 2024-06-03 12:01PM EDT | 2024-09-20 | 0.20 | 0.25 | 0.35 | 0.00 | - | 81 | 168 | 16.96% |
| SPXW240930C07000000 | 2024-06-14 12:10PM EDT | 2024-09-30 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| SPX241018C07000000 | 2024-06-04 12:20PM EDT | 2024-10-18 | 0.35 | 0.45 | 0.65 | 0.00 | - | 110 | 914 | 15.83% |
| SPX241115C07000000 | 2024-05-16 3:55PM EDT | 2024-11-15 | 0.60 | 0.70 | 1.05 | 0.00 | - | 10 | 147 | 15.04% |
| SPX241220C07000000 | 2024-06-14 12:52PM EDT | 2024-12-20 | 1.50 | 1.40 | 1.60 | 0.00 | - | 13 | 6,616 | 14.23% |
| SPX250117C07000000 | 2024-06-17 12:27PM EDT | 2025-01-17 | 2.00 | 1.90 | 2.15 | 0.00 | - | 216 | 1,179 | 13.76% |
| SPX250221C07000000 | 2024-06-14 10:34AM EDT | 2025-02-21 | 2.51 | 2.80 | 3.00 | 0.00 | - | 1 | 89 | 13.32% |
| SPX250321C07000000 | 2024-06-17 2:02PM EDT | 2025-03-21 | 4.00 | 3.80 | 4.00 | 0.00 | - | 5 | 4,647 | 13.14% |
| SPXW250331C07000000 | 2024-06-17 3:42PM EDT | 2025-03-31 | 4.58 | 4.20 | 4.50 | 0.00 | - | 23 | 80 | 13.13% |
| SPX250417C07000000 | 2024-06-17 12:31PM EDT | 2025-04-17 | 5.10 | 5.10 | 5.60 | 0.00 | - | 3 | 34 | 13.18% |
| SPX250516C07000000 | 2024-06-17 11:08AM EDT | 2025-05-16 | 6.50 | 7.10 | 7.60 | 0.00 | - | 1 | 64 | 13.22% |
| SPX250620C07000000 | 2024-06-17 2:30PM EDT | 2025-06-20 | 10.80 | 10.30 | 10.70 | 0.00 | - | 1,010 | 812 | 13.32% |
| SPX251219C07000000 | 2024-06-17 12:47PM EDT | 2025-12-19 | 40.74 | 42.00 | 43.80 | 0.00 | - | 5 | 3,222 | 14.66% |
| SPX261218C07000000 | 2024-06-13 10:31AM EDT | 2026-12-18 | 143.88 | 159.70 | 170.50 | 0.00 | - | 6 | 3,883 | 17.32% |
| SPX281215C07000000 | 2024-05-07 1:48PM EDT | 2028-12-15 | 412.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPX291221C07000000 | 2024-06-17 2:24PM EDT | 2029-12-21 | 710.00 | 687.90 | 740.50 | 0.00 | - | 1 | 70 | 23.87% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07000000 | 2024-06-05 3:03PM EDT | 2024-06-21 | 1,636.07 | 1,510.80 | 1,528.50 | 0.00 | - | 1 | 5 | 98.02% |
| SPXW240719P07000000 | 2024-03-18 4:09PM EDT | 2024-07-19 | 1,733.31 | 1,870.50 | 1,912.50 | 0.00 | - | - | 1 | 128.58% |
| SPX240816P07000000 | 2024-05-17 1:38PM EDT | 2024-08-16 | 1,618.59 | 1,504.80 | 1,514.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920P07000000 | 2024-06-07 2:15PM EDT | 2024-09-20 | 1,535.00 | 1,425.40 | 1,436.30 | 0.00 | - | 1,250 | 1,006 | 0.00% |
| SPX241018P07000000 | 2024-01-18 11:29AM EDT | 2024-10-18 | 2,022.07 | 1,783.20 | 1,803.00 | 0.00 | - | 2 | 2 | 56.72% |
| SPX241220P07000000 | 2024-06-17 12:24PM EDT | 2024-12-20 | 1,380.70 | 1,347.20 | 1,358.00 | 0.00 | - | 1 | 95 | 0.00% |
| SPX250117P07000000 | 2024-06-05 11:40AM EDT | 2025-01-17 | 1,463.48 | 1,319.10 | 1,329.90 | 0.00 | - | 1 | 139 | 0.00% |
| SPX250321P07000000 | 2024-05-29 10:59AM EDT | 2025-03-21 | 1,457.49 | 1,257.30 | 1,301.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW250331P07000000 | 2024-05-29 10:33AM EDT | 2025-03-31 | 1,456.66 | 1,250.60 | 1,295.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250620P07000000 | 2024-06-17 12:14PM EDT | 2025-06-20 | 1,247.90 | 1,194.30 | 1,239.40 | 0.00 | - | 12 | 13 | 0.00% |
| SPX251219P07000000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,310.32 | 1,527.60 | 1,603.20 | 0.00 | - | 1 | 9 | 17.13% |
| SPX261218P07000000 | 2024-05-28 3:35PM EDT | 2026-12-18 | 1,137.60 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| SPX281215P07000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,154.10 | 1,063.60 | 1,429.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPX291221P07000000 | 2024-06-13 3:46PM EDT | 2029-12-21 | 1,047.15 | 992.50 | 1,043.00 | 0.00 | - | 3 | 41 | 0.00% |
© 2024 Yahoo. All rights reserved.