Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,312.54 -0.94 (-0.03%) Nikkei
39,372.24 +584.86 (+1.51%) Hang Seng
19,583.89 +30.28 (+0.15%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,618.15 -344.76 (-0.51%) CMC Crypto 200
1,358.60 -15.24 (-1.11%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5000.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05000000 | 2024-05-17 11:32AM EDT | 2024-05-20 | 296.55 | 307.60 | 318.30 | -5.35 | -1.77% | 13 | 0 | 84.46% |
| SPXW240521C05000000 | 2024-05-17 3:12PM EDT | 2024-05-21 | 300.01 | 307.50 | 318.00 | -10.49 | -3.38% | 4 | 0 | 59.40% |
| SPXW240522C05000000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 313.31 | 309.00 | 319.70 | 0.00 | - | 1 | 0 | 50.53% |
| SPXW240523C05000000 | 2024-05-17 12:57PM EDT | 2024-05-23 | 303.12 | 311.60 | 322.20 | -15.47 | -4.86% | 5 | 0 | 51.15% |
| SPXW240524C05000000 | 2024-05-17 10:34AM EDT | 2024-05-24 | 308.26 | 312.90 | 322.40 | -9.14 | -2.88% | 9 | 0 | 45.90% |
| SPXW240528C05000000 | 2024-05-17 1:00PM EDT | 2024-05-28 | 304.04 | 313.50 | 321.50 | -15.40 | -4.82% | 6 | 0 | 33.70% |
| SPXW240529C05000000 | 2024-05-17 3:48PM EDT | 2024-05-29 | 306.95 | 314.40 | 321.70 | +70.48 | +29.81% | 2 | 0 | 32.07% |
| SPXW240530C05000000 | 2024-05-17 3:48PM EDT | 2024-05-30 | 307.40 | 315.60 | 322.80 | +69.54 | +29.24% | 1 | 0 | 31.15% |
| SPXW240531C05000000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 303.31 | 317.30 | 324.40 | -14.43 | -4.54% | 22 | 0 | 30.59% |
| SPXW240603C05000000 | 2024-05-13 2:34PM EDT | 2024-06-03 | 237.85 | 317.90 | 325.10 | 0.00 | - | 128 | 0 | 27.65% |
| SPXW240604C05000000 | 2024-05-13 1:56PM EDT | 2024-06-04 | 236.89 | 318.60 | 325.80 | 0.00 | - | 123 | 0 | 27.05% |
| SPXW240605C05000000 | 2024-05-16 10:37AM EDT | 2024-06-05 | 330.32 | 319.80 | 327.90 | 0.00 | - | 1 | 0 | 27.04% |
| SPXW240606C05000000 | 2024-05-13 4:14PM EDT | 2024-06-06 | 240.59 | 320.50 | 328.00 | 0.00 | - | 3 | 0 | 26.32% |
| SPXW240607C05000000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 312.94 | 323.70 | 330.80 | +65.88 | +26.67% | 3 | 0 | 26.59% |
| SPXW240610C05000000 | 2024-05-13 12:58PM EDT | 2024-06-10 | 248.60 | 323.40 | 332.20 | 0.00 | - | 7 | 0 | 25.15% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 2024-06-11 | 320.77 | 325.70 | 333.00 | 0.00 | - | 1 | 0 | 24.84% |
| SPXW240612C05000000 | 2024-05-15 3:15PM EDT | 2024-06-12 | 322.97 | 326.60 | 334.10 | 0.00 | - | 3 | 0 | 24.64% |
| SPXW240614C05000000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 325.02 | 330.30 | 337.60 | -16.18 | -4.74% | 4,665 | 0 | 24.64% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 330.70 | 338.00 | 0.00 | - | 1 | 0 | 23.44% |
| SPXW240618C05000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 321.84 | 333.50 | 340.60 | +321.84 | - | 1 | 0 | 23.69% |
| SPXW240620C05000000 | 2024-05-17 12:01PM EDT | 2024-06-20 | 325.92 | 0.00 | 0.00 | +325.92 | - | 1,500 | 0 | 0.00% |
| SPX240621C05000000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 332.17 | 336.70 | 344.20 | +5.92 | +1.81% | 18,137 | 0 | 23.43% |
| SPXW240624C05000000 | 2024-05-15 1:59PM EDT | 2024-06-24 | 333.90 | 0.00 | 0.00 | +333.90 | - | - | 0 | 0.00% |
| SPXW240628C05000000 | 2024-05-16 1:56PM EDT | 2024-06-28 | 347.84 | 344.80 | 352.10 | 0.00 | - | 2 | 0 | 22.89% |
| SPXW240705C05000000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 274.90 | 0.00 | 359.20 | 0.00 | - | 5 | 0 | 22.39% |
| SPX240719C05000000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 362.61 | 365.20 | 374.30 | -4.39 | -1.20% | 10,155 | 0 | 21.94% |
| SPXW240731C05000000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 378.40 | 379.40 | 385.90 | 0.00 | - | 1 | 0 | 21.60% |
| SPXW240816C05000000 | 2024-05-17 12:48PM EDT | 2024-08-16 | 383.81 | 396.40 | 0.00 | -9.07 | -2.31% | 3 | 0 | 0.00% |
| SPXW240830C05000000 | 2024-05-16 10:19AM EDT | 2024-08-30 | 419.73 | 410.20 | 417.60 | 0.00 | - | 2 | 0 | 21.58% |
| SPXW240920C05000000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 351.57 | 430.60 | 438.20 | 0.00 | - | 4 | 0 | 21.61% |
| SPXW240930C05000000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 439.27 | 438.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C05000000 | 2024-05-17 12:19PM EDT | 2024-10-18 | 451.90 | 461.70 | 462.90 | -12.82 | -2.76% | 2 | 0 | 21.58% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 471.40 | 479.60 | 0.00 | - | 10 | 0 | 22.03% |
| SPX241115C05000000 | 2024-05-17 3:44PM EDT | 2024-11-15 | 485.91 | 494.00 | 495.30 | -14.83 | -2.96% | 8 | 0 | 22.27% |
| SPX241220C05000000 | 2024-05-17 4:01PM EDT | 2024-12-20 | 519.14 | 526.30 | 527.60 | +4.57 | +0.89% | 4,446 | 0 | 22.57% |
| SPXW241231C05000000 | 2024-05-17 3:55PM EDT | 2024-12-31 | 528.30 | 531.10 | 541.40 | -15.37 | -2.83% | 1 | 0 | 22.92% |
| SPX250117C05000000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 546.97 | 553.30 | 554.90 | -4.40 | -0.80% | 112 | 0 | 22.95% |
| SPX250221C05000000 | 2024-05-14 10:14AM EDT | 2025-02-21 | 523.90 | 583.20 | 586.00 | 0.00 | - | 2 | 0 | 23.28% |
| SPX250321C05000000 | 2024-05-14 2:59PM EDT | 2025-03-21 | 559.89 | 608.10 | 609.90 | 0.00 | - | 5,720 | 0 | 23.52% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 2025-03-31 | 553.06 | 608.20 | 625.10 | 0.00 | - | 2 | 0 | 23.97% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 625.10 | 632.20 | 634.80 | 0.00 | - | 1,000 | 0 | 23.87% |
| SPX250516C05000000 | 2024-05-15 12:00PM EDT | 2025-05-16 | 638.00 | 655.40 | 659.20 | 0.00 | - | 1 | 0 | 24.13% |
| SPX250620C05000000 | 2024-05-17 12:55PM EDT | 2025-06-20 | 672.38 | 682.30 | 684.10 | -20.22 | -2.92% | 2,250 | 0 | 24.24% |
| SPX251219C05000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 803.36 | 0.00 | 0.00 | +35.48 | +4.62% | 142 | 0 | 0.00% |
| SPX261218C05000000 | 2024-05-17 2:03PM EDT | 2026-12-18 | 1,014.12 | 0.00 | 0.00 | -1.72 | -0.17% | 1,275 | 0 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 2027-12-17 | 1,202.04 | 1,169.70 | 0.00 | +52.02 | +4.52% | 345 | 0 | 0.00% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,371.80 | 1,274.00 | 1,508.70 | +14.23 | +1.05% | 100 | 0 | 31.30% |
| SPX291221C05000000 | 2024-05-17 11:44AM EDT | 2029-12-21 | 1,550.00 | 1,431.60 | 1,690.90 | +60.24 | +4.04% | 1 | 0 | 32.32% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05000000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 680 | 0 | 25.00% |
| SPXW240521P05000000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.10 | 0.00 | 0.00 | -0.10 | -50.00% | 665 | 0 | 12.50% |
| SPXW240522P05000000 | 2024-05-17 4:06PM EDT | 2024-05-22 | 0.15 | 0.00 | 0.00 | -0.15 | -50.00% | 153 | 0 | 12.50% |
| SPXW240523P05000000 | 2024-05-17 3:49PM EDT | 2024-05-23 | 0.20 | 0.00 | 0.00 | -0.30 | -60.00% | 506 | 0 | 12.50% |
| SPXW240524P05000000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | -0.31 | -51.67% | 1,456 | 0 | 12.50% |
| SPXW240528P05000000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.50 | 0.00 | 0.00 | -0.49 | -49.49% | 12 | 0 | 6.25% |
| SPXW240529P05000000 | 2024-05-19 9:38PM EDT | 2024-05-29 | 0.70 | 0.00 | 0.00 | -0.40 | -36.36% | 1 | 0 | 6.25% |
| SPXW240530P05000000 | 2024-05-17 3:59PM EDT | 2024-05-30 | 0.85 | 0.00 | 0.00 | -0.60 | -41.38% | 11 | 0 | 6.25% |
| SPXW240531P05000000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 1.15 | 0.00 | 0.00 | -0.50 | -30.30% | 131 | 0 | 6.25% |
| SPXW240603P05000000 | 2024-05-17 4:02PM EDT | 2024-06-03 | 1.45 | 0.00 | 0.00 | -0.60 | -29.27% | 31 | 0 | 6.25% |
| SPXW240604P05000000 | 2024-05-17 10:10AM EDT | 2024-06-04 | 2.16 | 0.00 | 0.00 | -0.39 | -15.29% | 2 | 0 | 6.25% |
| SPXW240605P05000000 | 2024-05-17 2:21PM EDT | 2024-06-05 | 2.39 | 0.00 | 0.00 | -0.17 | -6.64% | 1 | 0 | 6.25% |
| SPXW240606P05000000 | 2024-05-17 3:42PM EDT | 2024-06-06 | 2.35 | 0.00 | 0.00 | -0.75 | -24.19% | 1 | 0 | 6.25% |
| SPXW240607P05000000 | 2024-05-17 4:03PM EDT | 2024-06-07 | 2.79 | 2.55 | 0.00 | -0.67 | -19.36% | 2,236 | 0 | 6.25% |
| SPXW240610P05000000 | 2024-05-17 3:07PM EDT | 2024-06-10 | 3.48 | 0.00 | 0.00 | -0.42 | -10.77% | 30 | 0 | 3.13% |
| SPXW240611P05000000 | 2024-05-17 2:03PM EDT | 2024-06-11 | 4.20 | 0.00 | 0.00 | -0.30 | -6.67% | 14 | 0 | 3.13% |
| SPXW240612P05000000 | 2024-05-16 11:48AM EDT | 2024-06-12 | 5.49 | 4.80 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXW240613P05000000 | 2024-05-16 3:43PM EDT | 2024-06-13 | 6.62 | 0.00 | 0.00 | +6.62 | - | - | 0 | 3.13% |
| SPXW240614P05000000 | 2024-05-17 4:05PM EDT | 2024-06-14 | 6.35 | 0.00 | 6.00 | -0.82 | -11.44% | 5,272 | 0 | 14.75% |
| SPXW240617P05000000 | 2024-05-17 4:01PM EDT | 2024-06-17 | 6.90 | 6.40 | 0.00 | -0.80 | -10.39% | 57 | 0 | 3.13% |
| SPXW240618P05000000 | 2024-05-17 2:15PM EDT | 2024-06-18 | 8.30 | 6.90 | 0.00 | +0.48 | +6.14% | 18 | 0 | 3.13% |
| SPXW240620P05000000 | 2024-05-17 3:33PM EDT | 2024-06-20 | 8.22 | 0.00 | 0.00 | +8.22 | - | 816 | 0 | 3.13% |
| SPXW240621P05000000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 8.90 | 0.00 | 0.00 | -1.00 | -10.10% | 310 | 0 | 3.13% |
| SPXW240624P05000000 | 2024-05-17 11:00AM EDT | 2024-06-24 | 10.00 | 0.00 | 0.00 | +0.17 | +1.73% | 1 | 0 | 3.13% |
| SPXW240625P05000000 | 2024-05-17 11:06AM EDT | 2024-06-25 | 10.80 | 0.00 | 0.00 | +10.80 | - | 1 | - | 3.13% |
| SPXW240626P05000000 | 2024-05-17 3:01PM EDT | 2024-06-26 | 10.82 | 0.00 | 0.00 | +10.82 | - | 6 | 0 | 3.13% |
| SPXW240628P05000000 | 2024-05-17 4:05PM EDT | 2024-06-28 | 11.78 | 0.00 | 11.30 | -1.29 | -9.87% | 340 | 0 | 13.92% |
| SPXW240701P05000000 | 2024-05-17 2:17PM EDT | 2024-07-01 | 13.37 | 0.00 | 0.00 | +13.37 | - | 16 | 0 | 3.13% |
| SPXW240705P05000000 | 2024-05-17 12:11PM EDT | 2024-07-05 | 15.00 | 0.00 | 13.60 | -0.25 | -1.64% | 4 | 0 | 13.52% |
| SPXW240712P05000000 | 2024-05-16 11:31AM EDT | 2024-07-12 | 17.05 | 0.00 | 16.80 | 0.00 | - | 4 | 0 | 13.42% |
| SPX240719P05000000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 19.84 | 18.90 | 19.40 | -0.57 | -2.79% | 13,134 | 0 | 13.20% |
| SPXW240731P05000000 | 2024-05-17 4:16PM EDT | 2024-07-31 | 25.25 | 0.00 | 24.50 | -0.75 | -2.88% | 673 | 0 | 13.03% |
| SPX240816P05000000 | 2024-05-17 4:12PM EDT | 2024-08-16 | 32.10 | 30.80 | 0.00 | -1.40 | -4.18% | 930 | 0 | 1.56% |
| SPXW240830P05000000 | 2024-05-17 2:55PM EDT | 2024-08-30 | 39.00 | 0.00 | 0.00 | +0.73 | +1.91% | 2 | 0 | 1.56% |
| SPXW240920P05000000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 47.84 | 45.90 | 46.40 | -0.56 | -1.16% | 1 | 0 | 12.73% |
| SPXW240930P05000000 | 2024-05-17 3:19PM EDT | 2024-09-30 | 51.13 | 49.30 | 49.80 | -0.52 | -1.01% | 409 | 0 | 12.62% |
| SPX241018P05000000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 58.71 | 56.90 | 0.00 | +0.17 | +0.29% | 504 | 0 | 1.56% |
| SPXW241031P05000000 | 2024-05-17 11:31AM EDT | 2024-10-31 | 66.49 | 62.00 | 62.60 | +3.46 | +5.49% | 7 | 0 | 12.59% |
| SPX241115P05000000 | 2024-05-17 4:13PM EDT | 2024-11-15 | 74.50 | 72.70 | 73.40 | -3.30 | -4.24% | 434 | 0 | 12.99% |
| SPX241220P05000000 | 2024-05-17 4:03PM EDT | 2024-12-20 | 88.76 | 86.60 | 87.20 | -3.16 | -3.44% | 4,665 | 0 | 12.95% |
| SPXW241231P05000000 | 2024-05-17 3:36PM EDT | 2024-12-31 | 91.52 | 89.50 | 90.20 | -3.18 | -3.36% | 151 | 0 | 12.85% |
| SPX250117P05000000 | 2024-05-17 3:53PM EDT | 2025-01-17 | 97.18 | 95.20 | 96.00 | -2.05 | -2.07% | 352 | 0 | 12.80% |
| SPX250221P05000000 | 2024-05-17 11:10AM EDT | 2025-02-21 | 112.85 | 107.80 | 0.00 | +4.31 | +3.97% | 10 | 0 | 1.56% |
| SPX250321P05000000 | 2024-05-17 1:37PM EDT | 2025-03-21 | 122.63 | 118.90 | 119.90 | +1.23 | +1.01% | 367 | 0 | 12.87% |
| SPXW250331P05000000 | 2024-05-17 3:38PM EDT | 2025-03-31 | 124.51 | 122.30 | 123.50 | +0.31 | +0.25% | 1 | 0 | 12.88% |
| SPX250417P05000000 | 2024-05-13 11:38AM EDT | 2025-04-17 | 153.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPX250516P05000000 | 2024-05-17 12:59PM EDT | 2025-05-16 | 142.20 | 138.00 | 139.40 | +2.20 | +1.57% | 1 | 0 | 12.91% |
| SPX250620P05000000 | 2024-05-17 1:48PM EDT | 2025-06-20 | 152.03 | 149.00 | 150.10 | +0.53 | +0.35% | 2,293 | 0 | 12.88% |
| SPX251219P05000000 | 2024-05-17 11:47AM EDT | 2025-12-19 | 206.41 | 0.00 | 0.00 | +2.11 | +1.03% | 74 | 0 | 0.78% |
| SPX261218P05000000 | 2024-05-17 2:54PM EDT | 2026-12-18 | 276.00 | 0.00 | 0.00 | -0.15 | -0.05% | 1,176 | 0 | 0.78% |
| SPX271217P05000000 | 2024-05-17 2:40PM EDT | 2027-12-17 | 337.00 | 309.20 | 0.00 | -11.20 | -3.22% | 365 | 0 | 0.78% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 381.35 | 0.00 | 438.20 | -9.00 | -2.31% | 100 | 0 | 13.20% |
| SPX291221P05000000 | 2024-05-16 10:49AM EDT | 2029-12-21 | 428.63 | 362.50 | 482.70 | 0.00 | - | 2 | 0 | 12.89% |
© 2024 Yahoo. All rights reserved.