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
67,145.46 +304.10 (+0.45%) CMC Crypto 200
1,372.52 -1.33 (-0.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5210.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05210000 | 2024-05-17 3:43PM EDT | 2024-05-20 | 91.50 | 92.30 | 99.20 | -10.52 | -10.31% | 61 | 653 | 21.92% |
| SPXW240521C05210000 | 2024-05-17 3:22PM EDT | 2024-05-21 | 94.14 | 93.20 | 100.70 | +6.44 | +7.34% | 22 | 173 | 19.27% |
| SPXW240522C05210000 | 2024-05-15 12:38PM EDT | 2024-05-22 | 94.97 | 93.90 | 101.40 | +2.61 | +2.83% | 1 | 127 | 17.21% |
| SPXW240523C05210000 | 2024-05-17 3:40PM EDT | 2024-05-23 | 99.73 | 98.60 | 106.50 | -1.10 | -1.09% | 6 | 86 | 18.50% |
| SPXW240524C05210000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 95.46 | 99.80 | 107.40 | -16.46 | -14.71% | 6 | 214 | 17.35% |
| SPXW240528C05210000 | 2024-05-16 11:41AM EDT | 2024-05-28 | 121.91 | 102.00 | 109.80 | 0.00 | - | 4 | 53 | 14.37% |
| SPXW240529C05210000 | 2024-05-17 3:45PM EDT | 2024-05-29 | 103.79 | 104.20 | 110.50 | -14.71 | -12.41% | 36 | 87 | 13.96% |
| SPXW240530C05210000 | 2024-05-16 4:01PM EDT | 2024-05-30 | 104.17 | 105.60 | 111.90 | 0.00 | - | 14 | 78 | 13.84% |
| SPXW240531C05210000 | 2024-05-17 3:45PM EDT | 2024-05-31 | 108.54 | 108.40 | 116.30 | -11.50 | -9.58% | 39 | 446 | 14.69% |
| SPXW240603C05210000 | 2024-05-17 10:02AM EDT | 2024-06-03 | 109.71 | 108.00 | 119.40 | -14.75 | -11.85% | 1 | 41 | 14.10% |
| SPXW240604C05210000 | 2024-05-17 2:26PM EDT | 2024-06-04 | 102.62 | 111.50 | 121.30 | +40.24 | +64.51% | 42 | 7 | 14.17% |
| SPXW240605C05210000 | 2024-05-16 10:38AM EDT | 2024-06-05 | 132.24 | 112.10 | 123.00 | 0.00 | - | 2 | 3 | 14.21% |
| SPXW240606C05210000 | 2024-05-17 10:14AM EDT | 2024-06-06 | 114.52 | 113.50 | 124.90 | -7.60 | -6.22% | 1 | 5 | 14.29% |
| SPXW240607C05210000 | 2024-05-17 1:57PM EDT | 2024-06-07 | 117.46 | 118.80 | 128.70 | -6.66 | -5.37% | 8 | 196 | 14.82% |
| SPXW240610C05210000 | 2024-05-16 3:43PM EDT | 2024-06-10 | 124.51 | 118.60 | 130.60 | 0.00 | - | 7 | 9 | 14.23% |
| SPXW240612C05210000 | 2024-05-15 3:50PM EDT | 2024-06-12 | 136.73 | 125.30 | 137.40 | 0.00 | - | 4 | 30 | 15.03% |
| SPXW240613C05210000 | 2024-05-14 2:57PM EDT | 2024-06-13 | 101.39 | 127.50 | 139.60 | 0.00 | - | 3 | 3 | 15.17% |
| SPXW240614C05210000 | 2024-05-16 3:54PM EDT | 2024-06-14 | 142.55 | 130.90 | 142.30 | 0.00 | - | 9 | 143 | 15.41% |
| SPXW240617C05210000 | 2024-05-15 1:38PM EDT | 2024-06-17 | 140.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| SPXW240621C05210000 | 2024-05-16 2:11PM EDT | 2024-06-21 | 149.59 | 138.80 | 154.10 | 0.00 | - | 1 | 667 | 15.72% |
| SPXW240624C05210000 | 2024-05-17 2:36PM EDT | 2024-06-24 | 137.07 | 141.20 | 153.30 | -3.65 | -2.59% | 1 | 14 | 14.94% |
| SPXW240626C05210000 | 2024-05-13 11:21AM EDT | 2024-06-26 | 106.46 | 146.10 | 150.90 | 0.00 | - | 2 | 0 | 14.18% |
| SPXW240628C05210000 | 2024-05-17 3:33PM EDT | 2024-06-28 | 153.27 | 150.80 | 161.60 | -10.29 | -6.29% | 6 | 494 | 15.46% |
| SPXW240705C05210000 | 2024-05-10 1:30PM EDT | 2024-07-05 | 114.50 | 158.40 | 170.50 | 0.00 | - | 68 | 69 | 15.52% |
| SPXW240712C05210000 | 2024-05-15 1:46PM EDT | 2024-07-12 | 175.27 | 168.60 | 180.70 | 0.00 | - | 3 | 4 | 15.81% |
| SPXW240719C05210000 | 2024-05-17 10:03AM EDT | 2024-07-19 | 181.37 | 179.70 | 190.70 | -4.24 | -2.28% | 1,731 | 1,746 | 16.09% |
| SPXW240731C05210000 | 2024-05-16 3:11PM EDT | 2024-07-31 | 205.75 | 192.30 | 204.40 | 0.00 | - | 46 | 124 | 16.23% |
| SPX240816C05210000 | 2024-05-17 12:32PM EDT | 2024-08-16 | 212.12 | 210.10 | 226.30 | -13.89 | -6.15% | 1 | 487 | 16.87% |
| SPXW240830C05210000 | 2024-05-16 11:32AM EDT | 2024-08-30 | 251.36 | 226.60 | 244.80 | 0.00 | - | 12 | 79 | 17.39% |
| SPXW240920C05210000 | 2024-05-15 3:58PM EDT | 2024-09-20 | 265.95 | 249.60 | 270.40 | 0.00 | - | 2 | 15 | 17.98% |
| SPXW240930C05210000 | 2024-05-13 11:46AM EDT | 2024-09-30 | 218.55 | 259.20 | 277.30 | 0.00 | - | 1 | 8 | 17.85% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 2024-10-18 | 239.51 | 280.00 | 298.10 | 0.00 | - | 1 | 1 | 18.32% |
| SPXW241031C05210000 | 2024-05-15 11:37AM EDT | 2024-10-31 | 299.05 | 295.60 | 313.50 | 0.00 | - | 4 | 43 | 18.69% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05210000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.12 | 0.10 | 0.20 | -0.63 | -84.00% | 1,180 | 517 | 10.84% |
| SPXW240521P05210000 | 2024-05-17 4:05PM EDT | 2024-05-21 | 0.30 | 0.25 | 0.45 | -0.85 | -73.91% | 169 | 93 | 9.99% |
| SPXW240522P05210000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.50 | 0.55 | 0.75 | -1.85 | -78.72% | 78 | 395 | 9.44% |
| SPXW240523P05210000 | 2024-05-17 4:03PM EDT | 2024-05-23 | 2.25 | 2.05 | 2.35 | -2.75 | -55.00% | 760 | 231 | 10.73% |
| SPXW240524P05210000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 3.25 | 3.00 | 3.40 | -2.85 | -46.72% | 2,030 | 620 | 10.76% |
| SPXW240528P05210000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 4.90 | 4.50 | 5.00 | -2.50 | -33.78% | 36 | 81 | 9.30% |
| SPXW240529P05210000 | 2024-05-17 3:36PM EDT | 2024-05-29 | 5.90 | 5.60 | 6.10 | -3.67 | -38.35% | 51 | 108 | 9.43% |
| SPXW240530P05210000 | 2024-05-17 3:26PM EDT | 2024-05-30 | 7.00 | 6.70 | 7.30 | -2.40 | -25.53% | 66 | 48 | 9.58% |
| SPXW240531P05210000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 8.41 | 7.90 | 8.30 | -2.79 | -24.91% | 326 | 445 | 9.62% |
| SPXW240603P05210000 | 2024-05-17 3:19PM EDT | 2024-06-03 | 10.10 | 9.30 | 9.90 | -2.50 | -19.84% | 4 | 35 | 9.24% |
| SPXW240604P05210000 | 2024-05-17 12:43PM EDT | 2024-06-04 | 13.55 | 10.60 | 11.20 | -9.37 | -40.88% | 1 | 5 | 9.40% |
| SPXW240605P05210000 | 2024-05-14 3:59PM EDT | 2024-06-05 | 34.90 | 11.90 | 12.40 | 0.00 | - | 2 | 24 | 9.50% |
| SPXW240606P05210000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 16.77 | 13.10 | 13.70 | +1.35 | +8.75% | 1 | 8 | 9.63% |
| SPXW240607P05210000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 17.12 | 15.20 | 15.70 | -1.26 | -6.86% | 5 | 702 | 9.94% |
| SPXW240610P05210000 | 2024-05-16 11:13AM EDT | 2024-06-10 | 16.95 | 16.60 | 17.20 | 0.00 | - | 1 | 4 | 9.65% |
| SPXW240612P05210000 | 2024-05-16 12:46PM EDT | 2024-06-12 | 23.27 | 22.00 | 22.60 | 0.00 | - | 11 | 47 | 10.50% |
| SPXW240613P05210000 | 2024-05-15 4:10PM EDT | 2024-06-13 | 26.78 | 23.30 | 24.00 | 0.00 | - | 4 | 107 | 10.60% |
| SPXW240614P05210000 | 2024-05-17 1:38PM EDT | 2024-06-14 | 26.57 | 24.30 | 24.90 | -2.03 | -7.10% | 11 | 446 | 10.60% |
| SPX240621P05210000 | 2024-05-17 3:45PM EDT | 2024-06-21 | 29.20 | 28.00 | 28.80 | -2.40 | -7.59% | 202 | 9,385 | 10.17% |
| SPXW240624P05210000 | 2024-05-15 11:57AM EDT | 2024-06-24 | 33.21 | 29.80 | 30.70 | -4.26 | -11.37% | 1 | 12 | 10.08% |
| SPXW240628P05210000 | 2024-05-16 1:35PM EDT | 2024-06-28 | 36.46 | 34.10 | 34.90 | 0.00 | - | 22 | 209 | 10.27% |
| SPXW240705P05210000 | 2024-05-17 4:02PM EDT | 2024-07-05 | 39.22 | 38.00 | 39.00 | -1.03 | -2.56% | 7 | 36 | 10.10% |
| SPXW240712P05210000 | 2024-05-17 3:16PM EDT | 2024-07-12 | 44.13 | 43.40 | 44.50 | -2.79 | -5.95% | 1 | 36 | 10.19% |
| SPX240719P05210000 | 2024-05-16 3:59PM EDT | 2024-07-19 | 51.80 | 47.00 | 48.00 | +0.57 | +1.11% | 1 | 274 | 10.04% |
| SPXW240731P05210000 | 2024-05-17 11:07AM EDT | 2024-07-31 | 59.10 | 54.90 | 55.90 | +1.56 | +2.71% | 1 | 90 | 10.11% |
| SPXW240816P05210000 | 2024-05-15 12:50PM EDT | 2024-08-16 | 69.80 | 64.60 | 65.70 | -0.73 | -1.04% | 1 | 61 | 10.17% |
| SPXW240830P05210000 | 2024-05-16 3:29PM EDT | 2024-08-30 | 73.71 | 71.90 | 73.10 | 0.00 | - | 35 | 144 | 10.16% |
| SPXW240920P05210000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 123.02 | 83.30 | 84.60 | 0.00 | - | 1 | 16 | 10.26% |
| SPXW240930P05210000 | 2024-04-23 11:29AM EDT | 2024-09-30 | 209.22 | 87.60 | 88.90 | 0.00 | - | 2 | 55 | 10.22% |
| SPX241018P05210000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 98.56 | 96.50 | 98.00 | 0.00 | - | 108 | 62 | 10.30% |
| SPXW241031P05210000 | 2024-05-10 9:34AM EDT | 2024-10-31 | 133.62 | 102.70 | 104.40 | 0.00 | - | - | 6 | 10.36% |
© 2024 Yahoo. All rights reserved.