Singapore markets close in 6 hours 39 minutes
Straits Times Index
3,311.55 -1.93 (-0.06%) Nikkei
39,377.05 +589.67 (+1.52%) Hang Seng
19,593.25 +39.64 (+0.20%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,658.81 -303.34 (-0.45%) CMC Crypto 200
1,358.73 -15.11 (-1.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4575.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04575000 | 2024-04-22 10:29AM EDT | 2024-05-24 | 436.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXW240531C04575000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 518.88 | 732.80 | 743.70 | 0.00 | - | 4 | 68 | 50.31% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 486.07 | 753.10 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240628C04575000 | 2024-05-15 12:10PM EDT | 2024-06-28 | 742.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 706.00 | 795.20 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 805.30 | 814.10 | 0.00 | - | - | 0 | 31.57% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 29.45% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 878.73 | 886.20 | 897.10 | -12.76 | -1.43% | 1,030 | 0 | 29.22% |
| SPXW241231C04575000 | 2024-05-10 9:51AM EDT | 2024-12-31 | 835.34 | 895.90 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 747.51 | 910.30 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 932.20 | 946.70 | 0.00 | - | 2 | 0 | 29.22% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 894.79 | 950.60 | 966.40 | 0.00 | - | 4 | 0 | 29.15% |
| SPX250620C04575000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 795.50 | 1,010.40 | 1,030.80 | 0.00 | - | 2 | 0 | 29.22% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04575000 | 2024-05-17 11:20AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 1 | 0 | 50.00% |
| SPXW240521P04575000 | 2024-05-16 4:01PM EDT | 2024-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| SPXW240522P04575000 | 2024-05-17 2:31PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| SPXW240523P04575000 | 2024-05-17 12:57PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | -0.14 | -73.68% | 2 | 0 | 25.00% |
| SPXW240524P04575000 | 2024-05-17 3:56PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | -0.36 | -85.71% | 211 | 0 | 25.00% |
| SPXW240531P04575000 | 2024-05-17 3:38PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | -0.23 | -36.51% | 52 | 0 | 12.50% |
| SPXW240607P04575000 | 2024-05-17 3:38PM EDT | 2024-06-07 | 0.75 | 0.00 | 0.00 | -0.25 | -25.00% | 10 | 0 | 12.50% |
| SPXW240614P04575000 | 2024-05-17 11:30AM EDT | 2024-06-14 | 1.60 | 0.00 | 0.00 | -0.05 | -3.03% | 2 | 0 | 12.50% |
| SPXW240621P04575000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| SPXW240628P04575000 | 2024-05-17 3:10PM EDT | 2024-06-28 | 3.10 | 0.00 | 0.00 | -0.40 | -11.43% | 68 | 0 | 6.25% |
| SPXW240719P04575000 | 2024-05-17 9:43AM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | -2.48 | -26.72% | 48 | 0 | 6.25% |
| SPXW240731P04575000 | 2024-05-16 3:58PM EDT | 2024-07-31 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPX240816P04575000 | 2024-05-17 1:22PM EDT | 2024-08-16 | 11.70 | 0.00 | 0.00 | -0.18 | -1.52% | 1 | 0 | 6.25% |
| SPXW240830P04575000 | 2024-05-17 1:06PM EDT | 2024-08-30 | 14.50 | 13.80 | 14.00 | -0.18 | -1.23% | 64 | 0 | 18.48% |
| SPX240920P04575000 | 2024-05-17 3:26PM EDT | 2024-09-20 | 18.70 | 0.00 | 18.50 | +0.13 | +0.70% | 14 | 0 | 17.98% |
| SPXW240930P04575000 | 2024-05-17 10:04AM EDT | 2024-09-30 | 21.51 | 20.20 | 20.50 | +0.71 | +3.41% | 6 | 0 | 17.74% |
| SPX241018P04575000 | 2024-05-17 1:10PM EDT | 2024-10-18 | 25.30 | 0.00 | 0.00 | -0.65 | -2.50% | 86 | 0 | 3.13% |
| SPXW241031P04575000 | 2024-05-15 11:27AM EDT | 2024-10-31 | 29.13 | 27.10 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPX241115P04575000 | 2024-05-16 11:20AM EDT | 2024-11-15 | 33.29 | 32.40 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPX241220P04575000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 42.25 | 40.90 | 41.20 | +0.82 | +1.98% | 1,278 | 0 | 16.99% |
| SPXW241231P04575000 | 2024-05-17 2:07PM EDT | 2024-12-31 | 44.26 | 42.80 | 0.00 | +0.48 | +1.10% | 4 | 0 | 3.13% |
| SPX250117P04575000 | 2024-05-17 10:36AM EDT | 2025-01-17 | 48.41 | 0.00 | 0.00 | -0.33 | -0.68% | 5 | 0 | 3.13% |
| SPX250221P04575000 | 2024-05-17 11:02AM EDT | 2025-02-21 | 57.58 | 0.00 | 0.00 | +1.43 | +2.55% | 24 | 0 | 3.13% |
| SPX250321P04575000 | 2024-05-17 3:09PM EDT | 2025-03-21 | 63.87 | 0.00 | 0.00 | -0.03 | -0.05% | 3 | 0 | 3.13% |
| SPXW250331P04575000 | 2024-05-15 3:32PM EDT | 2025-03-31 | 66.41 | 0.00 | 66.00 | 0.00 | - | 11 | 0 | 16.37% |
| SPX250417P04575000 | 2024-05-15 2:59PM EDT | 2025-04-17 | 71.28 | 69.10 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 76.10 | 77.90 | 0.00 | - | 10 | 0 | 16.25% |
| SPX250620P04575000 | 2024-05-16 12:18PM EDT | 2025-06-20 | 85.89 | 0.00 | 85.80 | 0.00 | - | 4 | 0 | 16.09% |
© 2024 Yahoo. All rights reserved.