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
65,075.19 -559.64 (-0.85%) CMC Crypto 200
1,354.45 -34.96 (-2.51%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:7400.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C07400000 | 2024-04-25 3:44PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 210 | 943 | 84.77% |
| SPX240719C07400000 | 2024-04-15 2:35PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 892 | 32.62% |
| SPX240816C07400000 | 2023-08-30 3:14PM EDT | 2024-08-16 | 0.17 | 0.00 | 0.50 | 0.00 | - | - | 1 | 26.47% |
| SPXW240920C07400000 | 2024-05-31 2:13PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 24 | 12.50% |
| SPX241018C07400000 | 2024-06-06 4:08PM EDT | 2024-10-18 | 0.30 | 0.20 | 0.40 | 0.00 | - | 30 | 123 | 18.10% |
| SPX241115C07400000 | 2024-06-06 3:40PM EDT | 2024-11-15 | 0.45 | 0.40 | 0.60 | 0.00 | - | 10 | 537 | 16.97% |
| SPX241220C07400000 | 2024-06-07 9:44AM EDT | 2024-12-20 | 0.70 | 0.70 | 0.90 | 0.00 | - | 210 | 4,082 | 15.94% |
| SPXW241231C07400000 | 2024-06-17 2:27PM EDT | 2024-12-31 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| SPX250117C07400000 | 2024-06-07 10:49AM EDT | 2025-01-17 | 0.95 | 0.90 | 1.10 | 0.00 | - | 41 | 736 | 15.18% |
| SPX250221C07400000 | 2024-06-13 1:02PM EDT | 2025-02-21 | 1.25 | 1.25 | 1.45 | 0.00 | - | 2 | 5 | 14.51% |
| SPX250321C07400000 | 2024-06-14 2:05PM EDT | 2025-03-21 | 1.63 | 1.55 | 1.70 | 0.00 | - | 147 | 3,689 | 14.01% |
| SPX250417C07400000 | 2024-06-14 12:12PM EDT | 2025-04-17 | 2.07 | 1.95 | 2.30 | 0.00 | - | 30 | 207 | 13.86% |
| SPX250516C07400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 1.80 | 2.70 | 2.90 | 0.00 | - | 2 | 11 | 13.64% |
| SPX250620C07400000 | 2024-06-17 1:36PM EDT | 2025-06-20 | 4.00 | 3.80 | 4.10 | 0.00 | - | 18 | 3,024 | 13.58% |
| SPX251219C07400000 | 2024-06-12 10:03AM EDT | 2025-12-19 | 15.00 | 17.20 | 18.30 | 0.00 | - | 2 | 836 | 14.12% |
| SPX261218C07400000 | 2024-06-12 3:59PM EDT | 2026-12-18 | 79.20 | 87.00 | 95.30 | 0.00 | - | 1 | 408 | 16.18% |
| SPX281215C07400000 | 2024-06-06 2:11PM EDT | 2028-12-15 | 329.00 | 365.40 | 408.50 | 0.00 | - | 5 | 21 | 20.83% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P07400000 | 2024-06-11 3:02PM EDT | 2024-06-21 | 2,017.61 | 1,911.40 | 1,928.60 | 0.00 | - | 1 | 152 | 117.68% |
| SPX240719P07400000 | 2024-01-09 5:01PM EDT | 2024-07-19 | 2,468.51 | 2,247.00 | 2,262.50 | 0.00 | - | 1 | 45 | 135.14% |
| SPX240816P07400000 | 2024-03-18 2:38PM EDT | 2024-08-16 | 2,087.36 | 2,237.90 | 2,285.20 | 0.00 | - | 1 | 3 | 99.59% |
| SPX240920P07400000 | 2024-06-14 4:02PM EDT | 2024-09-20 | 1,869.67 | 1,821.00 | 1,831.80 | 0.00 | - | 2 | 199 | 0.00% |
| SPX241018P07400000 | 2024-03-19 11:31AM EDT | 2024-10-18 | 2,045.79 | 2,207.10 | 2,225.40 | 0.00 | - | 2 | 11 | 65.35% |
| SPX241220P07400000 | 2024-03-19 3:54PM EDT | 2024-12-20 | 1,967.26 | 2,154.10 | 2,165.70 | 0.00 | - | 1 | 112 | 49.16% |
| SPX250117P07400000 | 2023-10-09 2:30AM EDT | 2025-01-17 | 2,688.80 | 2,635.20 | 2,641.00 | 0.00 | - | 52 | 0 | 76.93% |
| SPX250321P07400000 | 2024-05-17 10:12AM EDT | 2025-03-21 | 1,823.93 | 1,678.80 | 1,735.90 | 0.00 | - | 3 | 2 | 0.00% |
| SPX250620P07400000 | 2024-05-17 9:55AM EDT | 2025-06-20 | 1,749.72 | 1,608.50 | 1,667.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P07400000 | 2024-03-21 10:56AM EDT | 2025-12-19 | 1,655.68 | 1,883.60 | 1,959.90 | 0.00 | - | 1 | 1 | 16.06% |
| SPX281215P07400000 | 2024-01-07 9:15PM EDT | 2028-12-15 | 1,774.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX291221P07400000 | 2024-06-12 2:36PM EDT | 2029-12-21 | 1,217.50 | 1,167.00 | 1,220.80 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.