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
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,034.26 +174.25 (+0.26%) CMC Crypto 200
1,366.21 -7.63 (-0.56%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4790.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04790000 | 2024-05-01 2:35PM EDT | 2024-05-23 | 264.40 | 514.80 | 526.20 | 0.00 | - | 1 | 2 | 54.01% |
| SPXW240524C04790000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 514.02 | 516.30 | 525.40 | +200.33 | +63.86% | 1 | 0 | 55.32% |
| SPXW240531C04790000 | 2024-04-23 10:36AM EDT | 2024-05-31 | 315.75 | 518.50 | 529.40 | 0.00 | - | 1 | 31 | 40.33% |
| SPXW240607C04790000 | 2024-04-25 10:28AM EDT | 2024-06-07 | 276.37 | 522.40 | 534.20 | 0.00 | - | 2 | 3 | 34.86% |
| SPX240621C04790000 | 2024-04-19 1:49PM EDT | 2024-06-21 | 293.50 | 529.30 | 547.50 | 0.00 | - | 15 | 161 | 30.97% |
| SPXW240628C04790000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 378.94 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| SPX240719C04790000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 502.64 | 553.50 | 571.70 | 0.00 | - | 1 | 1 | 27.65% |
| SPXW240731C04790000 | 2024-05-16 3:13PM EDT | 2024-07-31 | 578.43 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPXW240816C04790000 | 2024-04-15 9:35AM EDT | 2024-08-16 | 500.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240920C04790000 | 2024-04-24 10:34AM EDT | 2024-09-20 | 444.70 | 607.10 | 625.30 | 0.00 | - | 2 | 6 | 25.64% |
| SPXW240930C04790000 | 2024-04-24 10:34AM EDT | 2024-09-30 | 453.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04790000 | 2024-05-16 10:14AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 405 | 47.61% |
| SPXW240521P04790000 | 2024-05-15 3:23PM EDT | 2024-05-21 | 0.20 | 0.00 | 0.15 | 0.00 | - | 17 | 192 | 40.38% |
| SPXW240522P04790000 | 2024-05-15 3:36PM EDT | 2024-05-22 | 0.20 | 0.05 | 0.20 | 0.00 | - | 502 | 526 | 35.99% |
| SPXW240523P04790000 | 2024-05-17 3:39PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.20 | -0.23 | -69.70% | 6 | 199 | 32.18% |
| SPXW240524P04790000 | 2024-05-17 3:36PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.25 | -0.22 | -59.46% | 167 | 197 | 30.08% |
| SPXW240528P04790000 | 2024-05-17 3:41PM EDT | 2024-05-28 | 0.35 | 0.25 | 0.45 | -0.15 | -30.00% | 40 | 82 | 24.85% |
| SPXW240529P04790000 | 2024-05-16 10:07AM EDT | 2024-05-29 | 0.60 | 0.30 | 0.50 | 0.00 | - | 50 | 122 | 24.00% |
| SPXW240531P04790000 | 2024-05-17 12:42PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.70 | -0.20 | -23.53% | 13 | 467 | 23.00% |
| SPXW240603P04790000 | 2024-05-13 9:50AM EDT | 2024-06-03 | 1.80 | 0.65 | 0.85 | 0.00 | - | 310 | 113 | 21.25% |
| SPXW240607P04790000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 1.20 | 1.10 | 1.35 | -0.40 | -25.00% | 1 | 107 | 20.24% |
| SPXW240614P04790000 | 2024-05-17 11:38AM EDT | 2024-06-14 | 2.89 | 2.55 | 2.80 | +0.08 | +2.85% | 1 | 67 | 19.49% |
| SPXW240621P04790000 | 2024-05-16 10:12AM EDT | 2024-06-21 | 4.05 | 3.80 | 4.10 | 0.00 | - | 3 | 156 | 18.56% |
| SPXW240628P04790000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 6.00 | 5.30 | 5.70 | 0.00 | - | 71 | 204 | 17.98% |
| SPXW240705P04790000 | 2024-05-15 9:55AM EDT | 2024-07-05 | 9.00 | 6.60 | 7.10 | 0.00 | - | 5 | 13 | 17.37% |
| SPXW240719P04790000 | 2024-05-16 3:55PM EDT | 2024-07-19 | 10.80 | 10.10 | 10.70 | 0.00 | - | 13 | 179 | 16.72% |
| SPXW240731P04790000 | 2024-05-09 2:31PM EDT | 2024-07-31 | 22.35 | 13.20 | 13.80 | 0.00 | - | 3 | 39 | 16.26% |
| SPXW240816P04790000 | 2024-04-19 11:04AM EDT | 2024-08-16 | 88.95 | 17.80 | 18.50 | 0.00 | - | 2 | 7 | 15.90% |
| SPXW240830P04790000 | 2024-05-16 3:09PM EDT | 2024-08-30 | 22.65 | 21.70 | 22.50 | 0.00 | - | 1 | 24 | 15.61% |
| SPX240920P04790000 | 2024-05-16 2:09PM EDT | 2024-09-20 | 29.60 | 28.10 | 28.80 | 0.00 | - | 7 | 56 | 15.31% |
| SPXW240930P04790000 | 2024-05-13 3:17PM EDT | 2024-09-30 | 42.10 | 30.90 | 31.80 | 0.00 | - | 4 | 35 | 15.19% |
| SPX241018P04790000 | 2024-05-16 3:38PM EDT | 2024-10-18 | 38.37 | 36.60 | 37.60 | 0.00 | - | 8 | 35 | 15.06% |
| SPXW241031P04790000 | 2024-05-16 3:52PM EDT | 2024-10-31 | 41.80 | 40.40 | 41.50 | 0.00 | - | 6 | 48 | 14.95% |
© 2024 Yahoo. All rights reserved.