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
65,129.04 -537.16 (-0.82%) CMC Crypto 200
1,356.17 -33.23 (-2.39%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:800.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00800000 | 2024-02-27 2:55PM EDT | 2024-06-21 | 4,260.30 | 4,439.80 | 4,451.80 | 0.00 | - | 20 | 5,089 | 0.00% |
| SPXW240719C00800000 | 2024-04-24 10:34AM EDT | 2024-07-19 | 4,271.00 | 4,496.10 | 4,511.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C00800000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 4,358.23 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| SPX241220C00800000 | 2023-11-29 10:30AM EDT | 2024-12-20 | 3,759.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3,002 | 0.00% |
| SPX250117C00800000 | 2024-02-23 4:29PM EDT | 2025-01-17 | 4,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX251219C00800000 | 2023-12-08 3:58PM EDT | 2025-12-19 | 3,785.42 | 3,828.00 | 3,906.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C00800000 | 2023-09-25 3:29PM EDT | 2027-12-17 | 3,459.10 | 0.00 | 0.00 | 0.00 | - | 9 | 15 | 0.00% |
| SPX281215C00800000 | 2023-09-22 4:06PM EDT | 2028-12-15 | 3,425.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P00800000 | 2024-03-18 10:20AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10,183 | 529.69% |
| SPXW240719P00800000 | 2024-04-24 12:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 182.42% |
| SPX240816P00800000 | 2024-05-01 3:52PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,135 | 136.91% |
| SPX240920P00800000 | 2024-06-11 12:03PM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 16,412 | 105.86% |
| SPX241018P00800000 | 2024-05-21 1:38PM EDT | 2024-10-18 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 1,603 | 92.97% |
| SPX241115P00800000 | 2024-06-12 1:11PM EDT | 2024-11-15 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 512 | 83.98% |
| SPX241220P00800000 | 2024-06-13 12:26PM EDT | 2024-12-20 | 0.07 | 0.00 | 0.15 | 0.00 | - | 9 | 6,933 | 77.73% |
| SPX250117P00800000 | 2024-06-17 3:50PM EDT | 2025-01-17 | 0.15 | 0.05 | 0.25 | 0.00 | - | 2 | 235 | 76.12% |
| SPX250221P00800000 | 2024-06-14 10:01AM EDT | 2025-02-21 | 0.22 | 0.10 | 0.30 | 0.00 | - | 1 | 53 | 72.12% |
| SPX250321P00800000 | 2024-06-17 10:30AM EDT | 2025-03-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 2,360 | 70.61% |
| SPX250417P00800000 | 2024-05-23 11:02AM EDT | 2025-04-17 | 0.55 | 0.15 | 0.50 | 0.00 | - | 10 | 11 | 67.85% |
| SPX250516P00800000 | 2024-05-30 10:44AM EDT | 2025-05-16 | 0.55 | 0.30 | 0.55 | 0.00 | - | 5 | 17 | 66.31% |
| SPX250620P00800000 | 2024-05-13 11:48AM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 100 | 389 | 25.00% |
| SPX251219P00800000 | 2024-06-04 2:20PM EDT | 2025-12-19 | 1.10 | 0.80 | 1.45 | 0.00 | - | 10 | 1,225 | 56.38% |
| SPX261218P00800000 | 2024-06-06 3:52PM EDT | 2026-12-18 | 2.20 | 0.85 | 2.75 | 0.00 | - | 10 | 471 | 48.07% |
| SPX271217P00800000 | 2024-06-17 1:06PM EDT | 2027-12-17 | 3.00 | 0.65 | 4.40 | 0.00 | - | 3 | 96 | 42.99% |
| SPX281215P00800000 | 2024-06-17 1:14PM EDT | 2028-12-15 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
© 2024 Yahoo. All rights reserved.