Singapore markets open in 2 hours 19 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,334.85 -550.09 (-0.82%) CMC Crypto 200
1,355.88 -17.96 (-1.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5190.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05190000 | 2024-05-17 3:38PM EDT | 2024-05-20 | 113.58 | 109.00 | 121.60 | -7.59 | -6.26% | 69 | 338 | 27.96% |
| SPXW240521C05190000 | 2024-05-17 3:55PM EDT | 2024-05-21 | 113.98 | 109.10 | 121.60 | -16.01 | -12.32% | 1 | 163 | 22.83% |
| SPXW240522C05190000 | 2024-05-16 2:04PM EDT | 2024-05-22 | 123.61 | 112.60 | 122.60 | 0.00 | - | 240 | 375 | 20.54% |
| SPXW240523C05190000 | 2024-05-17 2:42PM EDT | 2024-05-23 | 107.75 | 116.10 | 126.70 | -30.59 | -22.11% | 2 | 158 | 20.97% |
| SPXW240524C05190000 | 2024-05-17 1:13PM EDT | 2024-05-24 | 116.99 | 118.40 | 127.70 | -3.81 | -3.15% | 256 | 915 | 19.69% |
| SPXW240528C05190000 | 2024-05-16 11:19AM EDT | 2024-05-28 | 137.70 | 117.50 | 129.90 | 0.00 | - | 15 | 62 | 16.15% |
| SPXW240529C05190000 | 2024-05-16 9:51AM EDT | 2024-05-29 | 135.67 | 119.60 | 131.10 | 0.00 | - | 5 | 210 | 15.85% |
| SPXW240530C05190000 | 2024-05-16 1:26PM EDT | 2024-05-30 | 135.09 | 121.40 | 132.40 | 0.00 | - | 2 | 14 | 15.63% |
| SPXW240531C05190000 | 2024-05-17 2:54PM EDT | 2024-05-31 | 122.42 | 126.20 | 134.70 | -13.58 | -9.99% | 7 | 2,314 | 15.79% |
| SPXW240603C05190000 | 2024-05-17 11:02AM EDT | 2024-06-03 | 128.10 | 126.10 | 137.20 | -7.90 | -5.81% | 2 | 30 | 14.96% |
| SPXW240604C05190000 | 2024-05-10 9:45AM EDT | 2024-06-04 | 93.83 | 128.20 | 138.90 | 0.00 | - | 1 | 6 | 14.99% |
| SPXW240605C05190000 | 2024-05-17 9:42AM EDT | 2024-06-05 | 130.18 | 129.80 | 140.70 | -0.58 | -0.44% | 2 | 15 | 15.05% |
| SPXW240606C05190000 | 2024-05-15 3:30PM EDT | 2024-06-06 | 139.48 | 131.10 | 142.60 | 0.00 | - | 11 | 94 | 15.13% |
| SPXW240607C05190000 | 2024-05-17 11:24AM EDT | 2024-06-07 | 132.60 | 136.20 | 145.70 | -21.40 | -13.90% | 1 | 384 | 15.51% |
| SPXW240610C05190000 | 2024-05-16 10:35AM EDT | 2024-06-10 | 156.01 | 135.90 | 147.60 | 0.00 | - | 23 | 25 | 14.89% |
| SPXW240611C05190000 | 2024-05-14 3:15PM EDT | 2024-06-11 | 106.22 | 137.40 | 149.50 | 0.00 | - | 2 | 22 | 15.00% |
| SPXW240612C05190000 | 2024-05-13 12:14PM EDT | 2024-06-12 | 100.54 | 142.10 | 154.30 | 0.00 | - | 2 | 33 | 15.71% |
| SPXW240613C05190000 | 2024-05-15 10:29AM EDT | 2024-06-13 | 133.92 | 143.80 | 156.20 | 0.00 | - | 7 | 12 | 15.79% |
| SPXW240614C05190000 | 2024-05-14 3:41PM EDT | 2024-06-14 | 117.48 | 147.50 | 158.70 | 0.00 | - | 10 | 21 | 16.00% |
| SPXW240617C05190000 | 2024-05-09 3:40PM EDT | 2024-06-17 | 100.68 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240618C05190000 | 2024-05-15 10:33AM EDT | 2024-06-18 | 141.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240620C05190000 | 2024-05-17 9:36AM EDT | 2024-06-20 | 154.16 | 152.40 | 164.50 | +154.16 | - | 68 | 0 | 15.50% |
| SPX240621C05190000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 156.92 | 159.00 | 165.70 | -7.19 | -4.38% | 98 | 7,229 | 15.48% |
| SPXW240626C05190000 | 2024-05-15 9:48AM EDT | 2024-06-26 | 148.55 | 0.00 | 0.00 | +148.55 | - | - | 1 | 0.00% |
| SPXW240628C05190000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 161.34 | 167.00 | 177.70 | +24.34 | +17.77% | 8 | 98 | 15.97% |
| SPXW240705C05190000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 178.10 | 174.30 | 186.40 | +52.68 | +42.00% | 10 | 18 | 16.00% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 2024-07-12 | 154.34 | 184.30 | 196.40 | +154.34 | - | 2 | 43 | 16.26% |
| SPXW240719C05190000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 208.32 | 192.80 | 208.10 | 0.00 | - | 1 | 293 | 16.74% |
| SPXW240731C05190000 | 2024-05-15 10:20AM EDT | 2024-07-31 | 197.39 | 207.70 | 219.90 | 0.00 | - | 2 | 118 | 16.63% |
| SPX240816C05190000 | 2024-05-16 9:46AM EDT | 2024-08-16 | 241.01 | 225.30 | 240.40 | 0.00 | - | 2 | 192 | 17.13% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 250.79 | 0.00 | 0.00 | 0.00 | - | 5 | 98 | 0.00% |
| SPXW240920C05190000 | 2024-05-13 10:46AM EDT | 2024-09-20 | 226.61 | 264.10 | 284.60 | 0.00 | - | 1 | 12 | 18.24% |
| SPXW240930C05190000 | 2024-05-14 3:18PM EDT | 2024-09-30 | 247.54 | 274.00 | 292.10 | 0.00 | - | 5 | 46 | 18.15% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 244.58 | 297.60 | 312.70 | 0.00 | - | 2 | 3 | 18.60% |
| SPXW241031C05190000 | 2024-05-16 3:06PM EDT | 2024-10-31 | 327.55 | 310.20 | 328.10 | 0.00 | - | 404 | 202 | 18.97% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05190000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 0.10 | 0.05 | 0.15 | -0.35 | -77.78% | 1,000 | 810 | 12.38% |
| SPXW240521P05190000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.15 | 0.20 | 0.35 | -0.75 | -83.33% | 1,547 | 223 | 11.34% |
| SPXW240522P05190000 | 2024-05-17 4:12PM EDT | 2024-05-22 | 0.42 | 0.35 | 0.55 | -0.99 | -70.21% | 456 | 1,328 | 10.54% |
| SPXW240523P05190000 | 2024-05-17 4:12PM EDT | 2024-05-23 | 1.35 | 1.25 | 1.50 | -2.05 | -60.29% | 107 | 817 | 11.31% |
| SPXW240524P05190000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 2.10 | 1.95 | 2.25 | -2.18 | -50.93% | 475 | 883 | 11.27% |
| SPXW240528P05190000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 3.27 | 3.10 | 3.60 | -2.73 | -45.50% | 89 | 136 | 9.78% |
| SPXW240529P05190000 | 2024-05-17 4:10PM EDT | 2024-05-29 | 4.28 | 4.00 | 4.50 | -2.77 | -39.29% | 77 | 248 | 9.90% |
| SPXW240530P05190000 | 2024-05-17 2:34PM EDT | 2024-05-30 | 7.10 | 5.00 | 5.40 | -0.50 | -6.58% | 24 | 34 | 9.98% |
| SPXW240531P05190000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 6.36 | 5.90 | 6.30 | -2.74 | -30.11% | 241 | 610 | 10.04% |
| SPXW240603P05190000 | 2024-05-17 9:57AM EDT | 2024-06-03 | 10.20 | 7.20 | 7.80 | +0.21 | +2.10% | 13 | 40 | 9.68% |
| SPXW240604P05190000 | 2024-05-16 3:49PM EDT | 2024-06-04 | 10.95 | 8.30 | 8.80 | 0.00 | - | 26 | 38 | 9.77% |
| SPXW240605P05190000 | 2024-05-17 10:15AM EDT | 2024-06-05 | 12.60 | 9.40 | 10.00 | +1.43 | +12.80% | 22 | 95 | 9.92% |
| SPXW240606P05190000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 13.53 | 10.50 | 11.10 | +1.26 | +10.27% | 1 | 8 | 10.02% |
| SPXW240607P05190000 | 2024-05-17 3:48PM EDT | 2024-06-07 | 13.20 | 12.40 | 12.90 | -1.10 | -7.69% | 17 | 978 | 10.33% |
| SPXW240610P05190000 | 2024-05-17 3:37PM EDT | 2024-06-10 | 14.02 | 13.70 | 14.30 | -3.58 | -20.34% | 3 | 2 | 10.02% |
| SPXW240611P05190000 | 2024-05-14 10:20AM EDT | 2024-06-11 | 45.42 | 14.70 | 15.30 | 0.00 | - | 4 | 1 | 10.08% |
| SPXW240612P05190000 | 2024-05-17 2:52PM EDT | 2024-06-12 | 21.19 | 18.60 | 19.20 | +2.93 | +16.05% | 4 | 131 | 10.85% |
| SPXW240613P05190000 | 2024-05-17 9:38AM EDT | 2024-06-13 | 23.27 | 19.90 | 20.60 | +0.87 | +3.88% | 3 | 3 | 10.97% |
| SPXW240614P05190000 | 2024-05-17 4:04PM EDT | 2024-06-14 | 21.45 | 20.90 | 21.50 | -2.85 | -11.73% | 27 | 113 | 10.98% |
| SPXW240617P05190000 | 2024-05-17 3:02PM EDT | 2024-06-17 | 23.82 | 21.90 | 22.80 | +23.82 | - | 5 | 4 | 10.69% |
| SPXW240618P05190000 | 2024-05-17 3:27PM EDT | 2024-06-18 | 23.64 | 22.80 | 23.70 | +23.64 | - | 4 | 7 | 10.71% |
| SPXW240620P05190000 | 2024-05-17 3:03PM EDT | 2024-06-20 | 25.87 | 24.30 | 25.00 | +25.87 | - | 5 | 0 | 10.64% |
| SPXW240621P05190000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 25.30 | 25.10 | 25.70 | -1.90 | -6.99% | 31 | 1,233 | 10.62% |
| SPXW240624P05190000 | 2024-05-17 2:41PM EDT | 2024-06-24 | 30.28 | 26.20 | 27.10 | -1.50 | -4.72% | 1 | 2 | 10.44% |
| SPXW240626P05190000 | 2024-05-17 2:11PM EDT | 2024-06-26 | 31.20 | 28.00 | 29.00 | +31.20 | - | 26 | 4 | 10.51% |
| SPXW240628P05190000 | 2024-05-17 3:46PM EDT | 2024-06-28 | 31.50 | 30.30 | 31.10 | -0.60 | -1.87% | 6 | 278 | 10.61% |
| SPXW240701P05190000 | 2024-05-17 1:38PM EDT | 2024-07-01 | 33.90 | 31.50 | 32.50 | +33.90 | - | 2 | 1 | 10.48% |
| SPXW240705P05190000 | 2024-05-17 12:51PM EDT | 2024-07-05 | 37.41 | 34.10 | 35.10 | +2.41 | +6.89% | 5 | 10 | 10.44% |
| SPXW240712P05190000 | 2024-05-16 9:59AM EDT | 2024-07-12 | 40.23 | 39.30 | 40.40 | +40.23 | - | 38 | 29 | 10.51% |
| SPXW240719P05190000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 44.32 | 43.40 | 44.30 | -5.83 | -11.63% | 36 | 269 | 10.41% |
| SPXW240731P05190000 | 2024-05-14 12:48PM EDT | 2024-07-31 | 82.29 | 50.50 | 51.60 | 0.00 | - | 10 | 52 | 10.40% |
| SPXW240816P05190000 | 2024-05-16 12:57PM EDT | 2024-08-16 | 59.90 | 60.10 | 61.10 | 0.00 | - | 2 | 120 | 10.44% |
| SPXW240830P05190000 | 2024-05-10 10:06AM EDT | 2024-08-30 | 97.82 | 67.30 | 68.50 | 0.00 | - | 3 | 29 | 10.43% |
| SPX240920P05190000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 79.75 | 78.50 | 79.30 | +0.55 | +0.69% | 900 | 283 | 10.46% |
| SPXW240930P05190000 | 2024-05-16 3:16PM EDT | 2024-09-30 | 84.25 | 82.80 | 84.10 | 0.00 | - | 1 | 4 | 10.47% |
| SPX241018P05190000 | 2024-05-16 1:11PM EDT | 2024-10-18 | 91.85 | 91.70 | 93.10 | 0.00 | - | 4 | 61 | 10.53% |
| SPXW241031P05190000 | 2024-05-14 11:58AM EDT | 2024-10-31 | 128.74 | 97.80 | 99.60 | 0.00 | - | 1 | 28 | 10.60% |
© 2024 Yahoo. All rights reserved.