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
1,357.13 -32.27 (-2.32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:16PM EDT
Strike:8000.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C08000000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 52 | 104.88% |
| SPX240920C08000000 | 2024-04-04 3:39PM EDT | 2024-09-20 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 23.32% |
| SPX241115C08000000 | 2024-05-16 3:12AM EDT | 2024-11-15 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 30 | 19.83% |
| SPX241220C08000000 | 2024-06-14 3:59PM EDT | 2024-12-20 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 5,386 | 18.08% |
| SPX250117C08000000 | 2024-06-14 10:32AM EDT | 2025-01-17 | 0.40 | 0.35 | 0.55 | 0.00 | - | 10 | 109 | 17.35% |
| SPX250221C08000000 | 2024-06-17 10:17AM EDT | 2025-02-21 | 0.60 | 0.45 | 0.65 | 0.00 | - | 1 | 54 | 16.34% |
| SPX250321C08000000 | 2024-06-17 11:31AM EDT | 2025-03-21 | 0.65 | 0.55 | 0.75 | 0.00 | - | 3 | 1,958 | 15.71% |
| SPX250417C08000000 | 2024-06-04 10:44AM EDT | 2025-04-17 | 0.35 | 0.65 | 1.00 | 0.00 | - | 2 | 2 | 15.43% |
| SPX250620C08000000 | 2024-06-14 4:01PM EDT | 2025-06-20 | 1.20 | 1.30 | 1.45 | 0.00 | - | 1 | 154 | 14.58% |
| SPX251219C08000000 | 2024-06-17 11:26AM EDT | 2025-12-19 | 5.50 | 5.40 | 6.30 | 0.00 | - | 1 | 15,307 | 14.30% |
| SPX261218C08000000 | 2024-06-17 10:54AM EDT | 2026-12-18 | 32.50 | 34.10 | 38.30 | 0.00 | - | 1 | 8,803 | 15.16% |
| SPX271217C08000000 | 2024-05-31 2:18PM EDT | 2027-12-17 | 71.44 | 103.30 | 118.80 | 0.00 | - | 500 | 3,552 | 16.99% |
| SPX281215C08000000 | 2024-06-12 11:45AM EDT | 2028-12-15 | 220.80 | 220.90 | 251.10 | 0.00 | - | 10 | 175 | 19.17% |
| SPX291221C08000000 | 2024-06-17 2:23PM EDT | 2029-12-21 | 401.80 | 376.30 | 418.20 | 0.00 | - | 2 | 84 | 21.25% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P08000000 | 2024-06-04 10:50AM EDT | 2024-06-21 | 2,704.33 | 2,510.10 | 2,527.40 | 0.00 | - | 1 | 104 | 128.71% |
| SPX240920P08000000 | 2024-06-12 3:33PM EDT | 2024-09-20 | 2,472.50 | 2,410.40 | 2,421.30 | 0.00 | - | 7 | 25 | 0.00% |
| SPX241220P08000000 | 2024-05-08 10:51AM EDT | 2024-12-20 | 2,580.38 | 2,441.20 | 2,451.70 | 0.00 | - | 100 | 470 | 0.00% |
| SPX250221P08000000 | 2024-02-13 12:50PM EDT | 2025-02-21 | 2,678.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P08000000 | 2024-04-29 1:52PM EDT | 2025-06-20 | 2,469.45 | 2,339.60 | 2,360.70 | 0.00 | - | - | 1 | 0.00% |
| SPX251219P08000000 | 2023-11-29 11:25AM EDT | 2025-12-19 | 2,839.55 | 2,691.70 | 2,747.70 | 0.00 | - | 1 | 10 | 31.69% |
| SPX261218P08000000 | 2024-05-30 10:25AM EDT | 2026-12-18 | 1,967.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| SPX271217P08000000 | 2023-04-25 12:25PM EDT | 2027-12-17 | 2,941.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215P08000000 | 2024-03-21 9:58AM EDT | 2028-12-15 | 1,733.95 | 1,665.70 | 2,030.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX291221P08000000 | 2024-06-12 2:36PM EDT | 2029-12-21 | 1,527.50 | 1,464.40 | 1,521.80 | 0.00 | - | 4 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.