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
66,951.10 +171.30 (+0.26%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5005.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05005000 | 2024-05-17 1:26PM EDT | 2024-05-20 | 292.25 | 293.80 | 307.80 | +106.88 | +57.66% | 1 | 45 | 47.95% |
| SPXW240521C05005000 | 2024-05-14 2:41PM EDT | 2024-05-21 | 244.11 | 292.90 | 309.50 | 0.00 | - | 2 | 13 | 43.37% |
| SPXW240522C05005000 | 2024-05-02 10:22AM EDT | 2024-05-22 | 82.83 | 297.30 | 307.30 | 0.00 | - | - | 2 | 36.62% |
| SPXW240523C05005000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 89.53 | 300.10 | 311.20 | 0.00 | - | 1 | 0 | 36.82% |
| SPXW240524C05005000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 178.23 | 301.70 | 310.80 | 0.00 | - | 6 | 57 | 33.79% |
| SPXW240528C05005000 | 2024-05-09 1:04PM EDT | 2024-05-28 | 219.31 | 299.70 | 313.30 | 0.00 | - | 1 | 3 | 28.40% |
| SPXW240529C05005000 | 2024-05-02 10:51AM EDT | 2024-05-29 | 96.76 | 301.00 | 313.30 | 0.00 | - | - | 1 | 27.19% |
| SPXW240531C05005000 | 2024-05-16 4:04PM EDT | 2024-05-31 | 300.85 | 304.50 | 315.40 | 0.00 | - | 1 | 93 | 26.18% |
| SPXW240603C05005000 | 2024-05-02 2:53PM EDT | 2024-06-03 | 126.10 | 302.80 | 318.30 | 0.00 | - | - | 5 | 24.96% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 247.00 | 318.40 | 341.40 | 0.00 | - | 20 | 22 | 23.00% |
| SPXW240628C05005000 | 2024-04-18 11:17AM EDT | 2024-06-28 | 188.50 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05005000 | 2024-05-16 2:31PM EDT | 2024-07-31 | 373.89 | 362.20 | 380.50 | 0.00 | - | 1 | 3 | 21.07% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 2024-09-30 | 303.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05005000 | 2024-05-17 3:48PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | -0.20 | -80.00% | 1 | 1,366 | 23.29% |
| SPXW240521P05005000 | 2024-05-17 10:20AM EDT | 2024-05-21 | 0.15 | 0.05 | 0.20 | 0.00 | - | 40 | 50 | 21.68% |
| SPXW240522P05005000 | 2024-05-16 10:13AM EDT | 2024-05-22 | 0.32 | 0.10 | 0.25 | 0.00 | - | 8 | 104 | 19.89% |
| SPXW240523P05005000 | 2024-05-17 3:48PM EDT | 2024-05-23 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 2 | 31 | 18.54% |
| SPXW240524P05005000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 75 | 280 | 17.79% |
| SPXW240528P05005000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.50 | 0.50 | 0.70 | -0.90 | -64.29% | 6 | 8 | 15.27% |
| SPXW240529P05005000 | 2024-05-17 3:55PM EDT | 2024-05-29 | 0.70 | 0.65 | 0.85 | -0.95 | -57.58% | 81 | 18 | 15.03% |
| SPXW240530P05005000 | 2024-05-17 1:58PM EDT | 2024-05-30 | 1.05 | 0.85 | 1.10 | -0.95 | -47.50% | 7 | 5 | 15.01% |
| SPXW240531P05005000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.30 | -0.65 | -37.14% | 84 | 344 | 14.84% |
| SPXW240603P05005000 | 2024-05-09 11:08AM EDT | 2024-06-03 | 10.48 | 1.40 | 1.65 | 0.00 | - | 1 | 5 | 14.00% |
| SPXW240607P05005000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 2.95 | 2.85 | 3.10 | -0.95 | -24.36% | 21 | 129 | 14.10% |
| SPXW240610P05005000 | 2024-05-16 1:56AM EDT | 2024-06-10 | 4.30 | 3.30 | 3.70 | 0.00 | - | 2 | 4 | 13.66% |
| SPXW240614P05005000 | 2024-05-17 2:14PM EDT | 2024-06-14 | 7.25 | 6.30 | 6.60 | -0.07 | -0.96% | 10 | 101 | 14.34% |
| SPX240621P05005000 | 2024-05-17 1:12PM EDT | 2024-06-21 | 9.03 | 8.50 | 8.90 | +0.47 | +5.49% | 4 | 1,967 | 13.80% |
| SPXW240628P05005000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 12.25 | 11.70 | 12.20 | -2.25 | -15.52% | 13 | 86 | 13.70% |
| SPXW240719P05005000 | 2024-05-16 12:46PM EDT | 2024-07-19 | 20.82 | 20.10 | 20.70 | 0.00 | - | 1 | 122 | 13.11% |
| SPXW240731P05005000 | 2024-05-09 4:11PM EDT | 2024-07-31 | 42.50 | 25.10 | 25.90 | 0.00 | - | 890 | 273 | 12.96% |
| SPX240816P05005000 | 2024-05-17 2:07PM EDT | 2024-08-16 | 33.52 | 31.90 | 32.80 | -0.35 | -1.03% | 18 | 432 | 12.82% |
| SPXW240930P05005000 | 2024-04-12 11:30AM EDT | 2024-09-30 | 125.00 | 70.90 | 72.40 | 0.00 | - | 24 | 24 | 14.71% |
© 2024 Yahoo. All rights reserved.