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
1,366.19 -7.65 (-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:4875.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04875000 | 2024-05-13 2:52PM EDT | 2024-05-20 | 347.52 | 424.00 | 437.50 | 0.00 | - | 1 | 0 | 59.81% |
| SPXW240523C04875000 | 2024-04-30 2:21PM EDT | 2024-05-23 | 227.62 | 429.90 | 441.30 | 0.00 | - | - | 61 | 53.35% |
| SPXW240524C04875000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 428.73 | 431.40 | 440.60 | +22.56 | +5.55% | 2 | 163 | 48.03% |
| SPXW240528C04875000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 188.26 | 429.10 | 442.60 | 0.00 | - | - | 3 | 38.66% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 246.82 | 430.30 | 442.90 | 0.00 | - | - | 2 | 37.06% |
| SPXW240531C04875000 | 2024-05-15 3:52PM EDT | 2024-05-31 | 441.15 | 433.80 | 444.70 | 0.00 | - | 1 | 132 | 35.17% |
| SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 2024-06-03 | 280.15 | 432.00 | 447.10 | 0.00 | - | 3 | 4 | 32.93% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 2024-06-04 | 240.54 | 433.30 | 447.50 | 0.00 | - | - | 22 | 32.14% |
| SPXW240607C04875000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 203.04 | 437.80 | 449.60 | 0.00 | - | 10 | 11 | 30.53% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 251.31 | 442.20 | 457.40 | 0.00 | - | 4 | 21 | 28.93% |
| SPX240621C04875000 | 2024-05-16 9:50AM EDT | 2024-06-21 | 463.54 | 451.90 | 459.40 | 0.00 | - | 5 | 1,996 | 26.35% |
| SPXW240628C04875000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 382.18 | 0.00 | 0.00 | 0.00 | - | 2 | 1,041 | 0.00% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 472.10 | 490.40 | 0.00 | - | 1 | 1,038 | 25.17% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 343.77 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240816C04875000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 501.40 | 502.10 | 512.20 | +14.40 | +2.96% | 107 | 1,513 | 23.78% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 527.70 | 550.50 | 0.00 | - | 6 | 7 | 24.17% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 0.00 | 0.00 | 0.00 | - | 8 | 82 | 0.00% |
| SPX241018C04875000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 358.86 | 556.50 | 574.70 | 0.00 | - | 3 | 212 | 24.02% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 461.49 | 585.70 | 603.90 | 0.00 | - | 2 | 273 | 24.42% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 492.58 | 615.40 | 633.50 | 0.00 | - | 4 | 609 | 24.48% |
| SPXW241231C04875000 | 2024-05-08 10:34AM EDT | 2024-12-31 | 539.65 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| SPX250117C04875000 | 2024-05-14 1:04PM EDT | 2025-01-17 | 583.20 | 647.70 | 654.70 | 0.00 | - | 6 | 966 | 24.44% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 2025-02-21 | 586.55 | 644.40 | 715.30 | 0.00 | - | 4 | 16 | 26.57% |
| SPX250321C04875000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 623.94 | 692.30 | 713.60 | 0.00 | - | 2 | 18 | 25.23% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 631.24 | 691.00 | 729.90 | 0.00 | - | 2 | 1 | 25.75% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 2025-04-17 | 625.27 | 703.60 | 749.20 | 0.00 | - | 2 | 4 | 26.15% |
| SPX250620C04875000 | 2024-04-30 10:46AM EDT | 2025-06-20 | 636.63 | 764.40 | 784.20 | 0.00 | - | 2 | 22 | 25.71% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04875000 | 2024-05-17 3:32PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 356 | 40.04% |
| SPXW240521P04875000 | 2024-05-16 3:57PM EDT | 2024-05-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 4 | 70 | 34.01% |
| SPXW240522P04875000 | 2024-05-16 4:03PM EDT | 2024-05-22 | 0.20 | 0.05 | 0.20 | 0.00 | - | 68 | 412 | 30.32% |
| SPXW240523P04875000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.25 | -0.24 | -61.54% | 5 | 47 | 27.78% |
| SPXW240524P04875000 | 2024-05-17 3:46PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 311 | 385 | 25.88% |
| SPXW240528P04875000 | 2024-05-17 10:35AM EDT | 2024-05-28 | 0.48 | 0.30 | 0.50 | -0.17 | -26.15% | 3 | 318 | 21.28% |
| SPXW240529P04875000 | 2024-05-17 2:57PM EDT | 2024-05-29 | 0.50 | 0.40 | 0.60 | -0.20 | -28.57% | 24 | 74 | 20.75% |
| SPXW240530P04875000 | 2024-05-17 3:33PM EDT | 2024-05-30 | 0.63 | 0.50 | 0.70 | -0.22 | -25.88% | 11 | 257 | 20.26% |
| SPXW240531P04875000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 0.81 | 0.60 | 0.85 | -0.29 | -26.36% | 5 | 1,813 | 19.97% |
| SPXW240603P04875000 | 2024-05-17 2:16PM EDT | 2024-06-03 | 1.05 | 0.80 | 1.00 | -0.42 | -28.57% | 14 | 34 | 18.41% |
| SPXW240604P04875000 | 2024-05-16 11:27AM EDT | 2024-06-04 | 1.25 | 0.90 | 1.15 | 0.00 | - | 1 | 152 | 18.21% |
| SPXW240605P04875000 | 2024-05-09 3:28PM EDT | 2024-06-05 | 4.70 | 1.10 | 1.30 | 0.00 | - | 10 | 11 | 18.02% |
| SPXW240606P04875000 | 2024-05-16 2:33PM EDT | 2024-06-06 | 1.75 | 1.25 | 1.50 | 0.00 | - | 200 | 205 | 17.91% |
| SPXW240607P04875000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 1.60 | 1.50 | 1.75 | -0.65 | -28.89% | 36 | 1,220 | 17.88% |
| SPXW240610P04875000 | 2024-05-15 11:19AM EDT | 2024-06-10 | 2.75 | 1.80 | 2.05 | 0.00 | - | 1 | 14 | 17.10% |
| SPXW240611P04875000 | 2024-05-14 3:22PM EDT | 2024-06-11 | 4.33 | 2.00 | 2.30 | 0.00 | - | 4 | 51 | 17.06% |
| SPXW240614P04875000 | 2024-05-17 10:58AM EDT | 2024-06-14 | 3.90 | 3.40 | 3.80 | -0.10 | -2.50% | 29 | 409 | 17.56% |
| SPXW240617P04875000 | 2024-05-09 11:04AM EDT | 2024-06-17 | 11.09 | 3.90 | 4.30 | 0.00 | - | 1 | 2 | 17.05% |
| SPXW240621P04875000 | 2024-05-16 4:03PM EDT | 2024-06-21 | 5.80 | 5.00 | 5.40 | 0.00 | - | 102 | 267 | 16.75% |
| SPXW240628P04875000 | 2024-05-17 12:43PM EDT | 2024-06-28 | 7.70 | 7.00 | 7.40 | +0.69 | +9.84% | 62 | 3,448 | 16.30% |
| SPXW240705P04875000 | 2024-05-17 10:29AM EDT | 2024-07-05 | 9.19 | 8.60 | 9.10 | -0.41 | -4.27% | 1 | 111 | 15.78% |
| SPXW240712P04875000 | 2024-05-15 3:54PM EDT | 2024-07-12 | 11.50 | 10.90 | 11.50 | 0.00 | - | 1 | 1 | 15.59% |
| SPXW240719P04875000 | 2024-05-16 11:01AM EDT | 2024-07-19 | 12.92 | 12.90 | 13.50 | 0.00 | - | 4 | 259 | 15.29% |
| SPXW240731P04875000 | 2024-05-16 3:01PM EDT | 2024-07-31 | 17.47 | 16.60 | 17.30 | 0.00 | - | 2 | 916 | 14.96% |
| SPX240816P04875000 | 2024-05-17 10:04AM EDT | 2024-08-16 | 23.45 | 22.10 | 22.50 | -0.10 | -0.42% | 4 | 1,729 | 14.63% |
| SPXW240830P04875000 | 2024-05-17 3:54PM EDT | 2024-08-30 | 27.40 | 26.90 | 27.50 | -2.80 | -9.27% | 40 | 407 | 14.48% |
| SPXW240920P04875000 | 2024-05-14 3:36PM EDT | 2024-09-20 | 44.10 | 34.30 | 35.20 | 0.00 | - | 34 | 77 | 14.33% |
| SPXW240930P04875000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 37.25 | 37.20 | 38.20 | 0.00 | - | 3 | 228 | 14.19% |
| SPX241018P04875000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 44.32 | 43.70 | 44.50 | -0.63 | -1.40% | 92 | 2,538 | 14.08% |
| SPXW241031P04875000 | 2024-05-17 3:41PM EDT | 2024-10-31 | 49.11 | 48.00 | 49.30 | -0.56 | -1.13% | 20 | 1,022 | 14.05% |
| SPX241115P04875000 | 2024-05-16 3:10PM EDT | 2024-11-15 | 58.15 | 57.10 | 58.00 | 0.00 | - | 82 | 8,847 | 14.34% |
| SPX241220P04875000 | 2024-05-17 3:41PM EDT | 2024-12-20 | 70.10 | 69.60 | 70.40 | +0.35 | +0.50% | 609 | 6,359 | 14.22% |
| SPXW241231P04875000 | 2024-05-16 11:42AM EDT | 2024-12-31 | 71.95 | 71.90 | 73.30 | 0.00 | - | 3 | 418 | 14.12% |
| SPX250117P04875000 | 2024-05-16 10:07AM EDT | 2025-01-17 | 78.60 | 77.40 | 78.40 | 0.00 | - | 1 | 2,733 | 14.02% |
| SPX250221P04875000 | 2024-05-13 11:52AM EDT | 2025-02-21 | 108.60 | 88.50 | 90.10 | 0.00 | - | 5 | 713 | 13.97% |
| SPX250321P04875000 | 2024-05-15 3:49PM EDT | 2025-03-21 | 100.16 | 98.60 | 100.30 | 0.00 | - | 7 | 320 | 14.00% |
| SPXW250331P04875000 | 2024-05-16 10:35AM EDT | 2025-03-31 | 102.47 | 102.40 | 103.70 | 0.00 | - | 4 | 204 | 14.00% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 2025-04-17 | 156.74 | 107.50 | 109.70 | 0.00 | - | 2 | 264 | 14.02% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 2025-05-16 | 138.80 | 116.60 | 119.20 | 0.00 | - | 19 | 36 | 14.02% |
| SPX250620P04875000 | 2024-05-17 10:49AM EDT | 2025-06-20 | 129.20 | 127.40 | 128.70 | -23.28 | -15.27% | 6 | 79 | 13.93% |
© 2024 Yahoo. All rights reserved.