Singapore markets close in 1 hour 27 minutes
Straits Times Index
3,299.98 -5.01 (-0.15%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,559.28 +182.75 (+0.94%) FTSE 100
8,436.43 -2.22 (-0.03%) Bitcoin USD
66,219.14 +107.56 (+0.16%) CMC Crypto 200
1,397.33 +23.48 (+1.71%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM EDT
Strike:4860.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04860000 | 2024-05-16 11:09AM EDT | 2024-05-17 | 464.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240523C04860000 | 2024-05-01 11:14AM EDT | 2024-05-23 | 196.93 | 440.60 | 449.00 | 0.00 | - | - | 0 | 44.84% |
| SPXW240524C04860000 | 2024-04-10 11:57AM EDT | 2024-05-24 | 342.22 | 363.00 | 370.40 | 0.00 | - | - | 1 | 0.00% |
| SPXW240530C04860000 | 2024-04-30 2:08PM EDT | 2024-05-30 | 248.86 | 443.40 | 450.70 | 0.00 | - | - | 0 | 32.79% |
| SPXW240531C04860000 | 2024-05-09 12:00PM EDT | 2024-05-31 | 352.25 | 445.10 | 452.60 | 0.00 | - | 1 | 0 | 32.78% |
| SPXW240603C04860000 | 2024-04-22 11:41AM EDT | 2024-06-03 | 197.81 | 445.60 | 453.00 | 0.00 | - | - | 0 | 30.13% |
| SPXW240604C04860000 | 2024-05-10 12:25PM EDT | 2024-06-04 | 371.28 | 446.40 | 453.80 | 0.00 | - | 27 | 0 | 29.72% |
| SPXW240605C04860000 | 2024-05-10 12:25PM EDT | 2024-06-05 | 372.43 | 447.10 | 454.50 | 0.00 | - | 18 | 0 | 29.29% |
| SPXW240607C04860000 | 2024-04-30 10:46AM EDT | 2024-06-07 | 286.62 | 449.40 | 456.90 | 0.00 | - | 2 | 0 | 28.96% |
| SPXW240610C04860000 | 2024-05-14 9:44AM EDT | 2024-06-10 | 385.15 | 450.80 | 457.50 | 0.00 | - | 4 | 0 | 27.40% |
| SPXW240614C04860000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 366.13 | 455.20 | 462.70 | 0.00 | - | 2 | 0 | 27.23% |
| SPXW240621C04860000 | 2024-04-29 10:31AM EDT | 2024-06-21 | 317.56 | 461.30 | 468.50 | 0.00 | - | 2 | 0 | 26.08% |
| SPXW240628C04860000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 290.26 | 467.70 | 475.00 | 0.00 | - | 4 | 0 | 25.44% |
| SPXW240719C04860000 | 2024-05-06 2:57PM EDT | 2024-07-19 | 380.41 | 486.60 | 495.10 | 0.00 | - | 1 | 0 | 24.44% |
| SPXW240731C04860000 | 2024-05-14 1:49PM EDT | 2024-07-31 | 435.26 | 497.30 | 505.80 | 0.00 | - | 2 | 0 | 24.04% |
| SPXW240830C04860000 | 2024-05-15 3:31PM EDT | 2024-08-30 | 532.43 | 524.40 | 534.40 | 0.00 | - | 1 | 0 | 23.77% |
| SPX240920C04860000 | 2024-05-09 2:07PM EDT | 2024-09-20 | 468.92 | 544.00 | 552.50 | 0.00 | - | 4 | 0 | 23.59% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P04860000 | 2024-05-16 1:45PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 51.37% |
| SPXW240520P04860000 | 2024-05-15 3:39PM EDT | 2024-05-20 | 0.15 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 28.91% |
| SPXW240521P04860000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 28 | 0 | 26.91% |
| SPXW240522P04860000 | 2024-05-16 4:02PM EDT | 2024-05-22 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 0 | 25.27% |
| SPXW240523P04860000 | 2024-05-16 3:52PM EDT | 2024-05-23 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 0 | 24.44% |
| SPXW240524P04860000 | 2024-05-16 3:21PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 23.63% |
| SPXW240528P04860000 | 2024-05-16 9:45AM EDT | 2024-05-28 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 0 | 20.04% |
| SPXW240529P04860000 | 2024-05-07 9:56AM EDT | 2024-05-29 | 4.40 | 0.55 | 0.65 | 0.00 | - | 1 | 0 | 19.67% |
| SPXW240530P04860000 | 2024-05-16 9:52AM EDT | 2024-05-30 | 0.85 | 0.70 | 0.80 | 0.00 | - | 3 | 0 | 19.47% |
| SPXW240531P04860000 | 2024-05-16 9:55AM EDT | 2024-05-31 | 0.98 | 0.85 | 0.95 | 0.00 | - | 2 | 0 | 19.25% |
| SPXW240603P04860000 | 2024-05-16 3:11PM EDT | 2024-06-03 | 1.10 | 0.95 | 1.10 | 0.00 | - | 5 | 0 | 17.94% |
| SPXW240604P04860000 | 2024-05-15 10:21AM EDT | 2024-06-04 | 1.80 | 1.10 | 1.25 | 0.00 | - | 1 | 0 | 17.78% |
| SPXW240605P04860000 | 2024-05-14 10:09AM EDT | 2024-06-05 | 3.20 | 1.25 | 1.40 | 0.00 | - | 1 | 0 | 17.62% |
| SPXW240607P04860000 | 2024-05-16 11:30AM EDT | 2024-06-07 | 1.70 | 1.70 | 1.85 | 0.00 | - | 2 | 0 | 17.53% |
| SPXW240610P04860000 | 2024-05-13 4:00PM EDT | 2024-06-10 | 4.80 | 1.95 | 2.15 | 0.00 | - | 1 | 0 | 16.85% |
| SPXW240614P04860000 | 2024-05-16 3:07PM EDT | 2024-06-14 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 0 | 17.26% |
| SPXW240617P04860000 | 2024-05-15 10:10AM EDT | 2024-06-17 | 5.42 | 3.90 | 4.20 | 0.00 | - | 1 | 0 | 16.75% |
| SPXW240621P04860000 | 2024-05-16 2:13PM EDT | 2024-06-21 | 5.40 | 5.10 | 5.20 | 0.00 | - | 10 | 0 | 16.46% |
| SPXW240628P04860000 | 2024-05-16 1:35PM EDT | 2024-06-28 | 7.25 | 7.10 | 7.30 | 0.00 | - | 7 | 0 | 16.16% |
| SPXW240705P04860000 | 2024-05-08 9:33AM EDT | 2024-07-05 | 21.54 | 8.60 | 9.00 | 0.00 | - | - | 0 | 15.70% |
| SPXW240719P04860000 | 2024-05-13 9:43AM EDT | 2024-07-19 | 20.00 | 13.10 | 13.40 | 0.00 | - | 5 | 0 | 15.29% |
| SPXW240731P04860000 | 2024-05-16 10:31AM EDT | 2024-07-31 | 16.32 | 16.80 | 17.20 | 0.00 | - | 4 | 0 | 14.99% |
| SPX240816P04860000 | 2024-05-16 3:58PM EDT | 2024-08-16 | 22.24 | 21.80 | 22.40 | 0.00 | - | 533 | 0 | 14.69% |
| SPXW240830P04860000 | 2024-05-06 2:02PM EDT | 2024-08-30 | 48.87 | 26.90 | 27.40 | 0.00 | - | 4 | 0 | 14.56% |
| SPX240920P04860000 | 2024-05-16 12:05PM EDT | 2024-09-20 | 33.70 | 34.40 | 34.80 | 0.00 | - | 1 | 0 | 14.38% |
| SPXW240930P04860000 | 2024-05-02 10:05AM EDT | 2024-09-30 | 98.35 | 37.40 | 38.10 | 0.00 | - | 2 | 0 | 14.29% |
| SPX241018P04860000 | 2024-05-15 11:34AM EDT | 2024-10-18 | 45.25 | 43.80 | 44.50 | 0.00 | - | 1 | 0 | 14.20% |
© 2024 Yahoo. All rights reserved.