Singapore markets close in 45 minutes
Straits Times Index
3,306.29 +1.30 (+0.04%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,591.29 +214.76 (+1.11%) FTSE 100
8,417.03 -21.62 (-0.26%) Bitcoin USD
66,333.37 +40.70 (+0.06%) CMC Crypto 200
1,399.18 +25.34 (+1.85%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM EDT
Strike:4600.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04600000 | 2024-05-16 11:13AM EDT | 2024-05-17 | 718.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXW240520C04600000 | 2024-05-16 12:01PM EDT | 2024-05-20 | 717.95 | 693.80 | 702.10 | 0.00 | - | 2 | 0 | 56.63% |
| SPXW240521C04600000 | 2024-05-14 3:04PM EDT | 2024-05-21 | 647.93 | 694.40 | 702.70 | 0.00 | - | 2 | 0 | 54.29% |
| SPXW240523C04600000 | 2024-05-09 9:35AM EDT | 2024-05-23 | 597.37 | 698.40 | 706.70 | 0.00 | - | 2 | 0 | 56.46% |
| SPXW240524C04600000 | 2024-05-16 11:16AM EDT | 2024-05-24 | 723.60 | 698.70 | 707.10 | 0.00 | - | 2 | 0 | 53.41% |
| SPXW240528C04600000 | 2024-05-02 9:39AM EDT | 2024-05-28 | 455.23 | 699.50 | 706.30 | 0.00 | - | - | 0 | 47.68% |
| SPXW240531C04600000 | 2024-05-13 10:18AM EDT | 2024-05-31 | 639.27 | 702.40 | 709.20 | 0.00 | - | 4 | 0 | 45.20% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 525.14 | 703.20 | 710.10 | 0.00 | - | - | 0 | 40.80% |
| SPXW240607C04600000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 593.26 | 705.80 | 712.60 | 0.00 | - | 1 | 0 | 39.47% |
| SPX240621C04600000 | 2024-05-16 4:00PM EDT | 2024-06-21 | 722.60 | 714.60 | 721.70 | 0.00 | - | 3 | 0 | 34.63% |
| SPXW240628C04600000 | 2024-05-16 4:01PM EDT | 2024-06-28 | 722.45 | 720.10 | 727.40 | 0.00 | - | 2 | 0 | 33.56% |
| SPX240719C04600000 | 2024-04-26 3:37PM EDT | 2024-07-19 | 573.25 | 735.70 | 744.10 | 0.00 | - | 36 | 0 | 31.41% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 619.06 | 745.00 | 752.90 | 0.00 | - | 1 | 0 | 30.51% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 756.30 | 764.60 | 0.00 | - | 1 | 0 | 29.65% |
| SPXW240830C04600000 | 2024-03-19 12:00PM EDT | 2024-08-30 | 689.57 | 534.10 | 552.30 | 0.00 | - | 30 | 10 | 0.00% |
| SPX240920C04600000 | 2024-05-08 10:59AM EDT | 2024-09-20 | 687.34 | 782.40 | 790.80 | 0.00 | - | 3 | 0 | 28.59% |
| SPXW240930C04600000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 807.00 | 788.50 | 798.20 | 0.00 | - | 1 | 0 | 28.39% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 804.70 | 813.40 | 0.00 | - | 13 | 0 | 28.31% |
| SPXW241031C04600000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 716.73 | 814.40 | 823.90 | 0.00 | - | - | 0 | 28.24% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 828.10 | 837.00 | 0.00 | - | 2 | 0 | 28.28% |
| SPX241220C04600000 | 2024-05-15 1:17PM EDT | 2024-12-20 | 858.87 | 851.40 | 862.30 | 0.00 | - | 3 | 0 | 28.01% |
| SPXW241231C04600000 | 2024-05-09 12:58PM EDT | 2024-12-31 | 784.52 | 860.80 | 870.50 | 0.00 | - | 2 | 0 | 27.98% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 882.84 | 875.90 | 884.80 | 0.00 | - | 5 | 0 | 28.08% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 2025-02-21 | 693.24 | 895.80 | 914.40 | 0.00 | - | 6 | 0 | 28.32% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 914.80 | 934.70 | 0.00 | - | 62 | 0 | 28.32% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 923.40 | 939.00 | 0.00 | - | 4 | 0 | 28.15% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 805.33 | 934.60 | 956.10 | 0.00 | - | 1 | 0 | 28.48% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 2025-05-16 | 894.05 | 962.70 | 967.60 | 0.00 | - | 2 | 0 | 27.99% |
| SPX250620C04600000 | 2024-05-13 1:33PM EDT | 2025-06-20 | 921.22 | 985.50 | 988.90 | 0.00 | - | 2 | 0 | 27.92% |
| SPX251219C04600000 | 2024-05-13 1:19PM EDT | 2025-12-19 | 1,038.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C04600000 | 2024-05-02 2:04PM EDT | 2026-12-18 | 1,102.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 28.13% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 1,632.30 | 1,890.00 | 0.00 | - | 1 | 0 | 33.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04600000 | 2024-05-16 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| SPXW240520P04600000 | 2024-05-16 4:14PM EDT | 2024-05-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 7,446 | 0 | 45.41% |
| SPXW240521P04600000 | 2024-05-16 9:44AM EDT | 2024-05-21 | 0.10 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 40.63% |
| SPXW240522P04600000 | 2024-05-16 4:14PM EDT | 2024-05-22 | 0.15 | 0.00 | 0.10 | 0.00 | - | 26 | 0 | 37.06% |
| SPXW240523P04600000 | 2024-05-16 3:44PM EDT | 2024-05-23 | 0.25 | 0.10 | 0.20 | 0.00 | - | 167 | 0 | 36.57% |
| SPXW240524P04600000 | 2024-05-16 11:19AM EDT | 2024-05-24 | 0.22 | 0.15 | 0.20 | 0.00 | - | 2 | 0 | 34.23% |
| SPXW240528P04600000 | 2024-05-16 4:13PM EDT | 2024-05-28 | 0.45 | 0.25 | 0.35 | 0.00 | - | 13 | 0 | 29.57% |
| SPXW240529P04600000 | 2024-05-16 2:15PM EDT | 2024-05-29 | 0.45 | 0.35 | 0.45 | 0.00 | - | 100 | 0 | 29.20% |
| SPXW240530P04600000 | 2024-05-16 4:04PM EDT | 2024-05-30 | 0.60 | 0.45 | 0.55 | 0.00 | - | 205 | 0 | 28.77% |
| SPXW240531P04600000 | 2024-05-16 8:15PM EDT | 2024-05-31 | 0.63 | 0.50 | 0.60 | -0.05 | -7.35% | 1 | 0 | 28.08% |
| SPXW240603P04600000 | 2024-05-13 12:46PM EDT | 2024-06-03 | 1.04 | 0.60 | 0.70 | 0.00 | - | 8 | 0 | 26.10% |
| SPXW240604P04600000 | 2024-05-16 1:52PM EDT | 2024-06-04 | 0.77 | 0.60 | 0.75 | 0.00 | - | 10 | 0 | 25.61% |
| SPXW240605P04600000 | 2024-05-16 11:16AM EDT | 2024-06-05 | 0.78 | 0.70 | 0.85 | 0.00 | - | 2 | 0 | 25.35% |
| SPXW240606P04600000 | 2024-05-13 11:13AM EDT | 2024-06-06 | 1.39 | 0.75 | 0.95 | 0.00 | - | 1 | 0 | 25.08% |
| SPXW240607P04600000 | 2024-05-16 4:11PM EDT | 2024-06-07 | 1.04 | 0.85 | 1.00 | 0.00 | - | 1,013 | 0 | 24.67% |
| SPXW240610P04600000 | 2024-05-15 2:16PM EDT | 2024-06-10 | 1.22 | 0.95 | 1.10 | 0.00 | - | 6 | 0 | 23.42% |
| SPXW240611P04600000 | 2024-05-14 3:24PM EDT | 2024-06-11 | 1.62 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 23.22% |
| SPXW240612P04600000 | 2024-05-14 3:15PM EDT | 2024-06-12 | 2.07 | 1.30 | 1.45 | 0.00 | - | 50 | 0 | 23.38% |
| SPXW240613P04600000 | 2024-05-16 1:52PM EDT | 2024-06-13 | 1.61 | 1.45 | 1.65 | 0.00 | - | 18 | 0 | 23.37% |
| SPXW240614P04600000 | 2024-05-16 3:44PM EDT | 2024-06-14 | 1.80 | 1.60 | 1.75 | 0.00 | - | 2,003 | 0 | 23.15% |
| SPXW240617P04600000 | 2024-05-14 11:28AM EDT | 2024-06-17 | 2.93 | 1.80 | 1.90 | 0.00 | - | 1 | 0 | 22.30% |
| SPXW240618P04600000 | 2024-05-13 9:44AM EDT | 2024-06-18 | 3.19 | 1.90 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240621P04600000 | 2024-05-16 3:22PM EDT | 2024-06-21 | 2.46 | 2.40 | 2.50 | 0.00 | - | 33 | 0 | 21.89% |
| SPXW240624P04600000 | 2024-05-10 11:15AM EDT | 2024-06-24 | 4.44 | 2.55 | 2.75 | 0.00 | - | 16 | 0 | 21.34% |
| SPXW240626P04600000 | 2024-05-14 12:28PM EDT | 2024-06-26 | 4.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPXW240628P04600000 | 2024-05-16 12:15PM EDT | 2024-06-28 | 3.45 | 3.40 | 3.60 | 0.00 | - | 3 | 0 | 21.22% |
| SPXW240705P04600000 | 2024-05-16 10:24AM EDT | 2024-07-05 | 4.35 | 4.30 | 4.60 | 0.00 | - | 1 | 0 | 20.51% |
| SPXW240712P04600000 | 2024-05-16 11:21AM EDT | 2024-07-12 | 5.65 | 5.70 | 6.00 | 0.00 | - | 135 | 0 | 20.14% |
| SPXW240719P04600000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 7.20 | 6.90 | 7.10 | 0.00 | - | 98 | 0 | 19.62% |
| SPXW240731P04600000 | 2024-05-16 12:37PM EDT | 2024-07-31 | 9.00 | 9.10 | 9.30 | 0.00 | - | 4 | 0 | 19.00% |
| SPX240816P04600000 | 2024-05-16 3:18PM EDT | 2024-08-16 | 12.26 | 12.30 | 12.60 | 0.00 | - | 102 | 0 | 18.42% |
| SPXW240830P04600000 | 2024-05-16 1:52PM EDT | 2024-08-30 | 15.48 | 15.30 | 15.60 | 0.00 | - | 2 | 0 | 18.02% |
| SPXW240920P04600000 | 2024-05-15 12:28PM EDT | 2024-09-20 | 20.70 | 20.40 | 20.70 | 0.00 | - | 2 | 0 | 17.64% |
| SPXW240930P04600000 | 2024-05-16 10:29AM EDT | 2024-09-30 | 21.80 | 22.40 | 22.70 | 0.00 | - | 26 | 0 | 17.39% |
| SPX241018P04600000 | 2024-05-16 1:40PM EDT | 2024-10-18 | 26.85 | 26.70 | 27.20 | 0.00 | - | 302 | 0 | 17.16% |
| SPXW241031P04600000 | 2024-05-16 10:07AM EDT | 2024-10-31 | 29.42 | 29.60 | 30.00 | 0.00 | - | 12 | 0 | 16.94% |
| SPX241115P04600000 | 2024-05-16 3:22PM EDT | 2024-11-15 | 35.36 | 35.50 | 36.10 | 0.00 | - | 350 | 0 | 17.13% |
| SPX241220P04600000 | 2024-05-16 1:00PM EDT | 2024-12-20 | 43.20 | 44.30 | 44.60 | 0.00 | - | 18 | 0 | 16.75% |
| SPXW241231P04600000 | 2024-05-16 1:15PM EDT | 2024-12-31 | 45.19 | 46.40 | 47.00 | 0.00 | - | 63 | 0 | 16.62% |
| SPX250117P04600000 | 2024-05-16 1:07PM EDT | 2025-01-17 | 49.20 | 50.20 | 50.90 | 0.00 | - | 1 | 0 | 16.46% |
| SPX250221P04600000 | 2024-05-16 3:36PM EDT | 2025-02-21 | 58.98 | 59.20 | 60.00 | 0.00 | - | 21 | 0 | 16.28% |
| SPX250321P04600000 | 2024-05-16 3:13PM EDT | 2025-03-21 | 66.47 | 67.20 | 68.00 | 0.00 | - | 24 | 0 | 16.24% |
| SPXW250331P04600000 | 2024-05-15 3:33PM EDT | 2025-03-31 | 69.17 | 69.50 | 70.40 | 0.00 | - | 33 | 0 | 16.18% |
| SPX250417P04600000 | 2024-05-15 2:59PM EDT | 2025-04-17 | 73.87 | 74.00 | 75.10 | 0.00 | - | 49 | 0 | 16.15% |
| SPX250516P04600000 | 2024-05-15 3:26PM EDT | 2025-05-16 | 81.34 | 81.50 | 82.80 | 0.00 | - | 51 | 0 | 16.08% |
| SPX250620P04600000 | 2024-05-16 3:22PM EDT | 2025-06-20 | 89.08 | 89.80 | 91.10 | 0.00 | - | 6 | 0 | 15.95% |
| SPX251219P04600000 | 2024-05-16 12:55PM EDT | 2025-12-19 | 130.79 | 131.80 | 135.20 | 0.00 | - | 1 | 0 | 15.63% |
| SPX261218P04600000 | 2024-05-13 1:49PM EDT | 2026-12-18 | 209.54 | 189.90 | 202.20 | 0.00 | - | 2 | 0 | 14.89% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 2027-12-17 | 265.90 | 235.60 | 258.50 | 0.00 | - | 250 | 0 | 14.43% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.65% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 320.20 | 351.40 | 0.00 | - | 1 | 0 | 13.81% |
© 2024 Yahoo. All rights reserved.