Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,405.73 -32.92 (-0.39%) Bitcoin USD
66,297.75 +41.37 (+0.06%) CMC Crypto 200
1,350.96 -22.88 (-1.67%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM EDT
Strike:4550.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04550000 | 2024-05-16 11:23AM EDT | 2024-05-17 | 768.00 | 0.00 | 0.00 | 0.00 | - | 20 | 1,317 | 0.00% |
| SPXW240520C04550000 | 2024-05-13 10:24AM EDT | 2024-05-20 | 681.61 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 483.88 | 746.20 | 754.50 | 0.00 | - | 1 | 0 | 65.19% |
| SPXW240522C04550000 | 2024-05-15 3:18PM EDT | 2024-05-22 | 755.39 | 746.90 | 755.20 | 0.00 | - | 1 | 2 | 61.42% |
| SPXW240523C04550000 | 2024-05-07 1:10PM EDT | 2024-05-23 | 654.79 | 750.00 | 758.30 | 0.00 | - | 1 | 0 | 62.99% |
| SPXW240524C04550000 | 2024-05-15 1:25PM EDT | 2024-05-24 | 753.73 | 750.20 | 758.60 | 0.00 | - | 10 | 35 | 59.31% |
| SPXW240528C04550000 | 2024-05-10 11:54AM EDT | 2024-05-28 | 672.70 | 750.90 | 758.00 | 0.00 | - | 1 | 0 | 52.46% |
| SPXW240529C04550000 | 2024-05-10 12:43PM EDT | 2024-05-29 | 673.19 | 751.60 | 758.80 | 0.00 | - | 1 | 1 | 51.16% |
| SPXW240530C04550000 | 2024-05-10 1:31PM EDT | 2024-05-30 | 673.00 | 752.00 | 759.10 | 0.00 | - | 1 | 1 | 49.57% |
| SPXW240531C04550000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 697.80 | 753.80 | 760.70 | 0.00 | - | 1 | 38 | 49.22% |
| SPXW240603C04550000 | 2024-05-10 2:25PM EDT | 2024-06-03 | 680.93 | 754.00 | 761.00 | 0.00 | - | 1 | 1 | 45.15% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 574.82 | 754.60 | 761.80 | 0.00 | - | - | 1 | 44.50% |
| SPXW240605C04550000 | 2024-04-30 12:37PM EDT | 2024-06-05 | 542.71 | 755.20 | 762.50 | 0.00 | - | - | 1 | 43.83% |
| SPXW240607C04550000 | 2024-04-17 1:29PM EDT | 2024-06-07 | 529.24 | 757.20 | 764.40 | 0.00 | - | - | 11 | 42.94% |
| SPXW240610C04550000 | 2024-04-30 1:35PM EDT | 2024-06-10 | 544.36 | 757.60 | 764.70 | 0.00 | - | - | 1 | 40.45% |
| SPXW240611C04550000 | 2024-05-07 1:10PM EDT | 2024-06-11 | 663.12 | 758.40 | 765.60 | 0.00 | - | - | 1 | 40.14% |
| SPXW240612C04550000 | 2024-05-08 10:17AM EDT | 2024-06-12 | 645.72 | 759.20 | 766.40 | 0.00 | - | - | 1 | 39.80% |
| SPXW240613C04550000 | 2024-05-10 12:43PM EDT | 2024-06-13 | 682.12 | 760.00 | 767.10 | 0.00 | - | - | 1 | 39.42% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 683.58 | 761.30 | 768.50 | 0.00 | - | - | 1 | 39.40% |
| SPXW240617C04550000 | 2024-05-15 12:10PM EDT | 2024-06-17 | 757.53 | 761.40 | 768.80 | 0.00 | - | 1 | 1 | 37.63% |
| SPXW240618C04550000 | 2024-05-10 2:25PM EDT | 2024-06-18 | 690.63 | 762.90 | 770.30 | 0.00 | - | - | 1 | 37.70% |
| SPXW240621C04550000 | 2024-03-04 4:19PM EDT | 2024-06-21 | 676.98 | 719.10 | 732.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240628C04550000 | 2024-04-23 9:02AM EDT | 2024-06-28 | 533.62 | 771.10 | 778.60 | 0.00 | - | 1 | 137 | 35.85% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 703.55 | 786.00 | 794.50 | 0.00 | - | 1 | 1 | 33.20% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 802.89 | 794.40 | 802.90 | 0.00 | - | 10 | 60 | 32.12% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 806.00 | 814.50 | 0.00 | - | 9 | 373 | 31.15% |
| SPXW240830C04550000 | 2024-05-02 1:08PM EDT | 2024-08-30 | 589.26 | 816.40 | 826.50 | 0.00 | - | 2 | 1 | 30.80% |
| SPX240920C04550000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 763.40 | 831.20 | 839.70 | 0.00 | - | 1 | 3,115 | 29.84% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 837.50 | 846.90 | 0.00 | - | 5 | 678 | 29.59% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 875.60 | 884.30 | 0.00 | - | 3 | 5,328 | 29.29% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 786.88 | 899.20 | 908.00 | 0.00 | - | 1 | 3,506 | 28.85% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 921.50 | 931.60 | 0.00 | - | 1 | 1,117 | 29.00% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 959.80 | 979.40 | 0.00 | - | 4 | 4 | 29.07% |
| SPX250620C04550000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 945.63 | 1,028.20 | 1,033.10 | 0.00 | - | 2 | 141 | 28.61% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 1,060.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P04550000 | 2024-05-16 4:08PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,285 | 4,766 | 87.11% |
| SPXW240520P04550000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 905 | 48.63% |
| SPXW240521P04550000 | 2024-05-16 4:11PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 684 | 929 | 43.46% |
| SPXW240522P04550000 | 2024-05-15 3:37PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | 81 | 752 | 39.70% |
| SPXW240523P04550000 | 2024-05-16 2:44PM EDT | 2024-05-23 | 0.20 | 0.10 | 0.15 | 0.00 | - | 9 | 104 | 38.14% |
| SPXW240524P04550000 | 2024-05-16 3:44PM EDT | 2024-05-24 | 0.25 | 0.10 | 0.20 | 0.00 | - | 42 | 793 | 36.62% |
| SPXW240528P04550000 | 2024-05-16 3:59PM EDT | 2024-05-28 | 0.45 | 0.25 | 0.35 | 0.00 | - | 4 | 1,381 | 31.63% |
| SPXW240529P04550000 | 2024-05-16 2:17PM EDT | 2024-05-29 | 0.45 | 0.30 | 0.40 | 0.00 | - | 17 | 235 | 30.82% |
| SPXW240530P04550000 | 2024-05-16 4:04PM EDT | 2024-05-30 | 0.55 | 0.40 | 0.50 | 0.00 | - | 211 | 238 | 30.43% |
| SPXW240531P04550000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.59 | 0.50 | 0.60 | 0.00 | - | 1,359 | 4,058 | 30.01% |
| SPXW240603P04550000 | 2024-05-16 3:04PM EDT | 2024-06-03 | 0.65 | 0.55 | 0.65 | 0.00 | - | 4 | 96 | 27.65% |
| SPXW240604P04550000 | 2024-05-16 2:14PM EDT | 2024-06-04 | 0.75 | 0.60 | 0.70 | 0.00 | - | 4 | 154 | 27.15% |
| SPXW240605P04550000 | 2024-05-16 3:30PM EDT | 2024-06-05 | 0.80 | 0.70 | 0.80 | 0.00 | - | 4 | 57 | 26.88% |
| SPXW240606P04550000 | 2024-05-16 3:15PM EDT | 2024-06-06 | 0.85 | 0.75 | 0.90 | 0.00 | - | 4 | 112 | 26.61% |
| SPXW240607P04550000 | 2024-05-15 3:50PM EDT | 2024-06-07 | 0.95 | 0.80 | 0.95 | 0.00 | - | 4 | 135 | 26.17% |
| SPXW240610P04550000 | 2024-05-16 3:35PM EDT | 2024-06-10 | 1.05 | 0.90 | 1.05 | 0.00 | - | 10 | 356 | 24.87% |
| SPXW240611P04550000 | 2024-05-16 2:13PM EDT | 2024-06-11 | 1.15 | 1.00 | 1.10 | 0.00 | - | 4 | 81 | 24.52% |
| SPXW240612P04550000 | 2024-05-16 2:14PM EDT | 2024-06-12 | 1.45 | 1.20 | 1.35 | 0.00 | - | 4 | 234 | 24.71% |
| SPXW240613P04550000 | 2024-05-16 3:58PM EDT | 2024-06-13 | 1.52 | 1.35 | 1.50 | 0.00 | - | 22 | 25 | 24.62% |
| SPXW240614P04550000 | 2024-05-16 3:55PM EDT | 2024-06-14 | 1.70 | 1.45 | 1.60 | 0.00 | - | 1 | 2,492 | 24.40% |
| SPXW240617P04550000 | 2024-05-16 2:11PM EDT | 2024-06-17 | 1.85 | 1.60 | 1.70 | 0.00 | - | 4 | 75 | 23.42% |
| SPXW240618P04550000 | 2024-05-16 2:15PM EDT | 2024-06-18 | 2.00 | 1.75 | 1.90 | 0.00 | - | 4 | 4 | 23.43% |
| SPXW240621P04550000 | 2024-05-16 3:12PM EDT | 2024-06-21 | 2.20 | 2.15 | 2.25 | 0.00 | - | 90 | 794 | 22.98% |
| SPXW240624P04550000 | 2024-05-16 2:11PM EDT | 2024-06-24 | 2.60 | 2.35 | 2.50 | 0.00 | - | 4 | 29 | 22.43% |
| SPXW240626P04550000 | 2024-05-15 3:15PM EDT | 2024-06-26 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240628P04550000 | 2024-05-15 3:57PM EDT | 2024-06-28 | 3.20 | 3.10 | 3.30 | 0.00 | - | 41 | 1,879 | 22.29% |
| SPXW240705P04550000 | 2024-05-16 2:07PM EDT | 2024-07-05 | 4.20 | 3.90 | 4.20 | 0.00 | - | 16 | 49 | 21.50% |
| SPXW240712P04550000 | 2024-05-16 2:05PM EDT | 2024-07-12 | 5.40 | 5.20 | 5.40 | 0.00 | - | 40 | 41 | 21.03% |
| SPX240719P04550000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 6.35 | 6.20 | 6.40 | 0.00 | - | 529 | 9,270 | 20.46% |
| SPXW240731P04550000 | 2024-05-15 4:06PM EDT | 2024-07-31 | 8.40 | 8.30 | 8.50 | 0.00 | - | 9 | 710 | 19.82% |
| SPXW240816P04550000 | 2024-05-15 11:38AM EDT | 2024-08-16 | 11.71 | 11.30 | 11.60 | 0.00 | - | 2 | 150 | 19.20% |
| SPXW240830P04550000 | 2024-05-16 1:09PM EDT | 2024-08-30 | 13.60 | 14.10 | 14.30 | 0.00 | - | 2 | 192 | 18.73% |
| SPXW240920P04550000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 18.99 | 18.70 | 18.90 | 0.00 | - | 16 | 54 | 18.27% |
| SPXW240930P04550000 | 2024-05-15 3:53PM EDT | 2024-09-30 | 19.97 | 20.50 | 20.80 | 0.00 | - | 2 | 217 | 18.01% |
| SPX241018P04550000 | 2024-05-16 3:28PM EDT | 2024-10-18 | 24.42 | 24.60 | 25.00 | 0.00 | - | 6 | 4,430 | 17.75% |
| SPXW241031P04550000 | 2024-05-16 2:03PM EDT | 2024-10-31 | 27.12 | 27.30 | 27.60 | 0.00 | - | 110 | 1,002 | 17.50% |
| SPX241115P04550000 | 2024-05-16 3:32PM EDT | 2024-11-15 | 32.77 | 32.80 | 33.20 | 0.00 | - | 172 | 4,562 | 17.65% |
| SPX241220P04550000 | 2024-05-16 12:51PM EDT | 2024-12-20 | 40.00 | 40.80 | 41.20 | 0.00 | - | 709 | 14,245 | 17.23% |
| SPXW241231P04550000 | 2024-05-16 3:51PM EDT | 2024-12-31 | 42.82 | 42.90 | 43.30 | 0.00 | - | 15 | 1,947 | 17.07% |
| SPX250117P04550000 | 2024-05-16 2:27PM EDT | 2025-01-17 | 46.58 | 46.40 | 47.10 | 0.00 | - | 9 | 5,028 | 16.91% |
| SPX250221P04550000 | 2024-05-15 3:50PM EDT | 2025-02-21 | 54.20 | 54.80 | 55.60 | 0.00 | - | 29 | 1,021 | 16.70% |
| SPX250321P04550000 | 2024-05-16 3:06PM EDT | 2025-03-21 | 61.60 | 62.40 | 63.10 | 0.00 | - | 3 | 1,824 | 16.62% |
| SPXW250331P04550000 | 2024-05-15 12:42PM EDT | 2025-03-31 | 66.16 | 64.70 | 65.40 | 0.00 | - | 9 | 5 | 16.57% |
| SPX250417P04550000 | 2024-05-15 2:59PM EDT | 2025-04-17 | 68.92 | 68.70 | 69.80 | 0.00 | - | 64 | 3,300 | 16.52% |
| SPX250516P04550000 | 2024-05-16 9:49AM EDT | 2025-05-16 | 75.26 | 76.10 | 77.20 | 0.00 | - | 1 | 9 | 16.44% |
| SPX250620P04550000 | 2024-05-16 10:22AM EDT | 2025-06-20 | 82.96 | 83.90 | 85.10 | 0.00 | - | 2 | 4,180 | 16.29% |
| SPX251219P04550000 | 2024-05-16 12:00PM EDT | 2025-12-19 | 124.50 | 124.50 | 127.50 | 0.00 | - | 3 | 115 | 15.92% |
© 2024 Yahoo. All rights reserved.