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
65,183.90 -494.85 (-0.75%) 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:7200.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07200000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 10,119 | 50.00% |
| SPXW240719C07200000 | 2024-04-26 11:05AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 170 | 28.96% |
| SPX240816C07200000 | 2024-05-02 3:54PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.20 | 0.00 | - | 172 | 176 | 22.36% |
| SPX240920C07200000 | 2024-04-09 11:00AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.15 | 0.00 | - | 5 | 317 | 17.36% |
| SPXW240930C07200000 | 2024-06-07 3:24PM EDT | 2024-09-30 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 6.25% |
| SPX241018C07200000 | 2024-05-30 11:13AM EDT | 2024-10-18 | 0.15 | 0.30 | 0.50 | 0.00 | - | 2 | 381 | 16.98% |
| SPX241115C07200000 | 2024-06-12 9:13AM EDT | 2024-11-15 | 0.60 | 0.60 | 0.80 | 0.00 | - | 1 | 224 | 16.07% |
| SPX241220C07200000 | 2024-06-12 2:15PM EDT | 2024-12-20 | 1.00 | 1.00 | 1.15 | 0.00 | - | 41 | 3,668 | 15.05% |
| SPXW241231C07200000 | 2024-06-17 1:58PM EDT | 2024-12-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| SPX250117C07200000 | 2024-06-07 3:59PM EDT | 2025-01-17 | 1.10 | 1.25 | 1.50 | 0.00 | - | 3 | 329 | 14.46% |
| SPX250221C07200000 | 2024-06-14 1:01PM EDT | 2025-02-21 | 1.75 | 1.80 | 2.00 | 0.00 | - | 2 | 202 | 13.87% |
| SPX250321C07200000 | 2024-06-17 3:07PM EDT | 2025-03-21 | 2.50 | 2.35 | 2.50 | 0.00 | - | 5 | 1,230 | 13.52% |
| SPXW250331C07200000 | 2024-06-17 9:52AM EDT | 2025-03-31 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPX250417C07200000 | 2024-06-17 9:48AM EDT | 2025-04-17 | 2.85 | 3.00 | 3.40 | 0.00 | - | 2 | 46 | 13.44% |
| SPX250516C07200000 | 2024-06-17 2:04PM EDT | 2025-05-16 | 4.50 | 4.20 | 4.50 | 0.00 | - | 5 | 13 | 13.35% |
| SPX250620C07200000 | 2024-06-17 12:46PM EDT | 2025-06-20 | 5.90 | 6.00 | 6.40 | 0.00 | - | 441 | 2,537 | 13.38% |
| SPX251219C07200000 | 2024-06-17 12:47PM EDT | 2025-12-19 | 26.04 | 26.80 | 28.10 | 0.00 | - | 5 | 2,090 | 14.32% |
| SPX261218C07200000 | 2024-06-17 10:58AM EDT | 2026-12-18 | 111.60 | 118.80 | 128.00 | 0.00 | - | 2 | 855 | 16.70% |
| SPX271217C07200000 | 2024-05-31 11:42AM EDT | 2027-12-17 | 183.16 | 255.70 | 283.70 | 0.00 | - | 200 | 1,736 | 19.11% |
| SPX281215C07200000 | 2024-06-06 2:08PM EDT | 2028-12-15 | 385.00 | 426.90 | 468.40 | 0.00 | - | 5 | 125 | 21.33% |
| SPX291221C07200000 | 2024-06-06 10:22AM EDT | 2029-12-21 | 572.46 | 615.30 | 666.10 | 0.00 | - | 1 | 2 | 23.30% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07200000 | 2024-06-14 1:30PM EDT | 2024-06-21 | 1,765.53 | 1,710.70 | 1,727.90 | 0.00 | - | 8 | 551 | 102.54% |
| SPX240719P07200000 | 2024-06-10 11:15AM EDT | 2024-07-19 | 1,812.62 | 1,686.30 | 1,693.60 | 0.00 | - | 18 | 118 | 0.00% |
| SPXW240816P07200000 | 2024-06-12 12:01PM EDT | 2024-08-16 | 1,698.30 | 1,658.20 | 1,665.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P07200000 | 2024-02-06 3:18PM EDT | 2024-09-20 | 2,069.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241018P07200000 | 2023-11-10 2:42AM EDT | 2024-10-18 | 2,539.80 | 2,263.80 | 2,378.50 | 0.00 | - | - | 10 | 88.49% |
| SPX241115P07200000 | 2023-11-06 1:57PM EDT | 2024-11-15 | 2,511.89 | 2,343.80 | 2,366.60 | 0.00 | - | - | 1 | 82.38% |
| SPX241220P07200000 | 2023-11-03 4:11PM EDT | 2024-12-20 | 2,486.65 | 2,249.60 | 2,326.00 | 0.00 | - | 2 | 4 | 69.73% |
| SPX250117P07200000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,501.90 | 2,447.70 | 2,453.40 | 0.00 | - | 62 | 0 | 75.05% |
| SPX250221P07200000 | 2024-03-12 12:06PM EDT | 2025-02-21 | 1,743.76 | 1,709.00 | 1,789.00 | 0.00 | - | 1 | 1 | 25.83% |
| SPX250620P07200000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,562.62 | 1,421.00 | 1,479.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX251219P07200000 | 2024-03-21 10:57AM EDT | 2025-12-19 | 1,481.01 | 1,704.40 | 1,779.10 | 0.00 | - | 1 | 4 | 16.66% |
| SPX261218P07200000 | 2024-05-21 3:35PM EDT | 2026-12-18 | 1,279.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPX271217P07200000 | 2024-04-17 2:32PM EDT | 2027-12-17 | 1,396.76 | 0.00 | 0.00 | 0.00 | - | 1 | 628 | 0.00% |
| SPX291221P07200000 | 2024-06-12 12:19PM EDT | 2029-12-21 | 1,128.45 | 1,076.70 | 1,128.90 | 0.00 | - | 4 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.