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
67,174.00 +793.85 (+1.20%) CMC Crypto 200
1,376.40 +2.56 (+0.19%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5070.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05070000 | 2024-05-17 3:32PM EDT | 2024-05-20 | 231.96 | 228.80 | 242.90 | -11.85 | -4.86% | 4 | 620 | 39.91% |
| SPXW240521C05070000 | 2024-05-17 10:24AM EDT | 2024-05-21 | 230.35 | 227.90 | 245.10 | +48.08 | +26.38% | 4 | 86 | 36.67% |
| SPXW240522C05070000 | 2024-05-15 9:30AM EDT | 2024-05-22 | 204.40 | 232.40 | 242.50 | 0.00 | - | 1 | 64 | 30.55% |
| SPXW240523C05070000 | 2024-05-15 9:38AM EDT | 2024-05-23 | 212.09 | 235.20 | 246.40 | 0.00 | - | 1 | 163 | 30.89% |
| SPXW240524C05070000 | 2024-05-16 12:14PM EDT | 2024-05-24 | 254.60 | 236.90 | 246.00 | 0.00 | - | 13 | 231 | 28.33% |
| SPXW240528C05070000 | 2024-05-15 3:33PM EDT | 2024-05-28 | 241.67 | 234.80 | 248.30 | 0.00 | - | 4 | 41 | 23.79% |
| SPXW240529C05070000 | 2024-05-02 9:44AM EDT | 2024-05-29 | 64.80 | 236.20 | 248.70 | 0.00 | - | - | 40 | 22.97% |
| SPXW240530C05070000 | 2024-05-15 3:38PM EDT | 2024-05-30 | 244.55 | 237.30 | 249.30 | 0.00 | - | 1 | 34 | 22.34% |
| SPXW240531C05070000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 234.44 | 240.20 | 251.30 | +8.19 | +3.62% | 2 | 140 | 22.38% |
| SPXW240603C05070000 | 2024-05-17 12:49PM EDT | 2024-06-03 | 236.06 | 238.80 | 254.20 | +64.76 | +37.81% | 1 | 302 | 21.38% |
| SPXW240604C05070000 | 2024-05-16 1:37PM EDT | 2024-06-04 | 240.92 | 240.40 | 254.60 | -11.22 | -4.45% | 3 | 20 | 20.92% |
| SPXW240605C05070000 | 2024-05-01 11:13AM EDT | 2024-06-05 | 69.92 | 241.30 | 256.20 | 0.00 | - | - | 15 | 20.90% |
| SPXW240606C05070000 | 2024-05-03 12:54PM EDT | 2024-06-06 | 117.19 | 242.10 | 257.80 | 0.00 | - | 2 | 1 | 20.88% |
| SPXW240607C05070000 | 2024-05-15 9:38AM EDT | 2024-06-07 | 226.17 | 246.50 | 258.10 | 0.00 | - | 2 | 53 | 20.47% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 2024-06-10 | 100.79 | 245.10 | 261.20 | 0.00 | - | - | 1 | 20.02% |
| SPXW240611C05070000 | 2024-05-14 12:23PM EDT | 2024-06-11 | 184.82 | 244.40 | 262.60 | 0.00 | - | 4 | 2 | 19.99% |
| SPXW240612C05070000 | 2024-05-15 3:18PM EDT | 2024-06-12 | 258.28 | 247.40 | 265.60 | 0.00 | - | 1 | 1 | 20.38% |
| SPXW240614C05070000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 243.70 | 253.80 | 268.90 | 0.00 | - | 1 | 150 | 20.44% |
| SPXW240621C05070000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 262.25 | 262.40 | 275.50 | +21.49 | +8.93% | 1 | 188 | 19.66% |
| SPXW240628C05070000 | 2024-05-15 3:47PM EDT | 2024-06-28 | 280.01 | 267.00 | 285.20 | 0.00 | - | 4 | 65 | 19.72% |
| SPXW240705C05070000 | 2024-05-14 12:00PM EDT | 2024-07-05 | 220.83 | 274.70 | 292.90 | 0.00 | - | 1 | 19 | 19.51% |
| SPXW240719C05070000 | 2024-04-26 9:53AM EDT | 2024-07-19 | 173.70 | 290.00 | 312.80 | 0.00 | - | 1 | 74 | 19.95% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 2024-07-31 | 229.28 | 304.40 | 322.50 | 0.00 | - | 2 | 37 | 19.48% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 209.12 | 323.00 | 341.30 | 0.00 | - | 2 | 58 | 19.73% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 2024-08-30 | 265.90 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 360.40 | 378.70 | 0.00 | - | 4 | 18 | 20.12% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 2024-09-30 | 311.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018C05070000 | 2024-05-10 3:09PM EDT | 2024-10-18 | 339.89 | 390.80 | 409.00 | 0.00 | - | 4 | 10 | 20.61% |
| SPXW241031C05070000 | 2024-05-10 3:09PM EDT | 2024-10-31 | 353.54 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05070000 | 2024-05-17 3:40PM EDT | 2024-05-20 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 7 | 2,415 | 18.56% |
| SPXW240521P05070000 | 2024-05-17 9:58AM EDT | 2024-05-21 | 0.20 | 0.05 | 0.20 | -0.04 | -16.67% | 20 | 173 | 17.32% |
| SPXW240522P05070000 | 2024-05-17 3:53PM EDT | 2024-05-22 | 0.15 | 0.10 | 0.25 | -0.20 | -57.14% | 131 | 7,132 | 15.91% |
| SPXW240523P05070000 | 2024-05-17 3:41PM EDT | 2024-05-23 | 0.25 | 0.20 | 0.40 | -0.40 | -61.54% | 12 | 56 | 15.41% |
| SPXW240524P05070000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.40 | 0.40 | 0.55 | -0.45 | -52.94% | 95 | 394 | 14.89% |
| SPXW240528P05070000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.75 | 0.70 | 0.95 | -0.60 | -44.44% | 6 | 40 | 12.87% |
| SPXW240529P05070000 | 2024-05-16 7:11AM EDT | 2024-05-29 | 2.00 | 0.95 | 1.20 | 0.00 | - | 49 | 73 | 12.79% |
| SPXW240530P05070000 | 2024-05-15 10:46PM EDT | 2024-05-30 | 2.34 | 1.25 | 1.55 | 0.00 | - | 1 | 136 | 12.83% |
| SPXW240531P05070000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 1.70 | 1.65 | 1.90 | -0.70 | -29.17% | 32 | 1,057 | 12.82% |
| SPXW240603P05070000 | 2024-05-17 7:23AM EDT | 2024-06-03 | 2.98 | 2.10 | 2.40 | +0.03 | +1.02% | 1 | 809 | 12.16% |
| SPXW240604P05070000 | 2024-05-15 11:26AM EDT | 2024-06-04 | 5.22 | 2.55 | 2.85 | 0.00 | - | 2 | 29 | 12.22% |
| SPXW240605P05070000 | 2024-05-15 3:48PM EDT | 2024-06-05 | 4.70 | 3.00 | 3.30 | 0.00 | - | 4 | 27 | 12.26% |
| SPXW240606P05070000 | 2024-05-15 11:03AM EDT | 2024-06-06 | 6.90 | 3.50 | 3.80 | 0.00 | - | 1 | 10 | 12.31% |
| SPXW240607P05070000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 4.60 | 4.30 | 4.70 | -1.05 | -18.58% | 41 | 847 | 12.59% |
| SPXW240610P05070000 | 2024-05-17 12:32PM EDT | 2024-06-10 | 6.05 | 5.00 | 5.50 | -0.91 | -13.07% | 1 | 20 | 12.22% |
| SPXW240611P05070000 | 2024-05-12 11:32PM EDT | 2024-06-11 | 18.60 | 5.60 | 6.00 | 0.00 | - | 50 | 53 | 12.22% |
| SPXW240612P05070000 | 2024-05-17 4:21AM EDT | 2024-06-12 | 9.39 | 7.60 | 8.10 | -1.58 | -14.40% | 5 | 14 | 12.94% |
| SPXW240614P05070000 | 2024-05-17 1:53PM EDT | 2024-06-14 | 9.58 | 9.10 | 9.50 | -0.72 | -6.99% | 55 | 209 | 13.02% |
| SPXW240617P05070000 | 2024-05-15 9:32AM EDT | 2024-06-17 | 16.05 | 9.90 | 10.50 | 0.00 | - | 10 | 13 | 12.73% |
| SPXW240621P05070000 | 2024-05-17 2:31PM EDT | 2024-06-21 | 13.70 | 12.20 | 12.60 | +0.73 | +5.63% | 24 | 364 | 12.64% |
| SPXW240624P05070000 | 2024-05-09 11:55AM EDT | 2024-06-24 | 35.30 | 12.90 | 13.60 | 0.00 | - | 550 | 550 | 12.41% |
| SPXW240628P05070000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 17.60 | 15.80 | 16.40 | +1.39 | +8.57% | 2 | 232 | 12.53% |
| SPXW240705P05070000 | 2024-05-16 1:18PM EDT | 2024-07-05 | 19.22 | 18.60 | 19.40 | 0.00 | - | 2 | 54 | 12.27% |
| SPXW240712P05070000 | 2024-05-13 12:12PM EDT | 2024-07-12 | 40.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPX240719P05070000 | 2024-05-17 12:29PM EDT | 2024-07-19 | 27.60 | 25.40 | 26.20 | +0.30 | +1.10% | 1 | 1,640 | 12.06% |
| SPXW240731P05070000 | 2024-05-15 1:15PM EDT | 2024-07-31 | 34.60 | 31.70 | 32.50 | 0.00 | - | 3 | 156 | 12.03% |
| SPXW240816P05070000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 40.30 | 39.70 | 40.60 | +0.80 | +2.03% | 3 | 220 | 11.99% |
| SPXW240830P05070000 | 2024-05-16 3:29PM EDT | 2024-08-30 | 47.58 | 46.10 | 47.10 | 0.00 | - | 70 | 118 | 11.93% |
| SPXW240920P05070000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 57.71 | 56.10 | 57.20 | 0.00 | - | 1 | 67 | 11.93% |
| SPXW240930P05070000 | 2024-05-07 11:37AM EDT | 2024-09-30 | 95.84 | 59.90 | 61.10 | 0.00 | - | 4 | 29 | 11.86% |
| SPX241018P05070000 | 2024-05-16 10:29AM EDT | 2024-10-18 | 68.50 | 68.00 | 69.30 | 0.00 | - | 4 | 31 | 11.88% |
| SPXW241031P05070000 | 2024-05-17 10:41AM EDT | 2024-10-31 | 76.75 | 73.70 | 75.20 | +2.26 | +3.03% | 4 | 136 | 11.91% |
© 2024 Yahoo. All rights reserved.