Singapore markets close in 2 minutes
Straits Times Index
3,309.22 +4.23 (+0.13%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,407.38 -31.27 (-0.37%) Bitcoin USD
66,135.58 -190.96 (-0.29%) CMC Crypto 200
1,396.30 +22.46 (+1.64%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:24PM EDT
Strike:5230.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C05230000 | 2024-05-17 3:37AM EDT | 2024-05-17 | 68.70 | 60.40 | 65.40 | +1.72 | +2.57% | 4 | 0 | 0.00% |
| SPXW240520C05230000 | 2024-05-16 3:55PM EDT | 2024-05-20 | 76.67 | 63.60 | 64.60 | 0.00 | - | 315 | 0 | 0.00% |
| SPXW240521C05230000 | 2024-05-17 2:33AM EDT | 2024-05-21 | 74.50 | 65.80 | 66.80 | -2.64 | -3.42% | 1 | 0 | 0.00% |
| SPXW240522C05230000 | 2024-05-16 3:39PM EDT | 2024-05-22 | 77.93 | 68.00 | 69.00 | 0.00 | - | 23 | 0 | 7.23% |
| SPXW240523C05230000 | 2024-05-16 10:59AM EDT | 2024-05-23 | 105.26 | 72.80 | 77.90 | 0.00 | - | 3 | 0 | 11.84% |
| SPXW240524C05230000 | 2024-05-16 4:08PM EDT | 2024-05-24 | 80.77 | 74.90 | 80.00 | 0.00 | - | 17 | 0 | 11.97% |
| SPXW240528C05230000 | 2024-05-16 1:05PM EDT | 2024-05-28 | 101.03 | 78.30 | 81.30 | 0.00 | - | 4 | 0 | 10.21% |
| SPXW240529C05230000 | 2024-05-16 11:03AM EDT | 2024-05-29 | 110.41 | 80.50 | 83.50 | 0.00 | - | 1 | 0 | 10.50% |
| SPXW240530C05230000 | 2024-05-15 1:32PM EDT | 2024-05-30 | 94.06 | 82.30 | 85.50 | 0.00 | - | 7 | 0 | 10.71% |
| SPXW240531C05230000 | 2024-05-16 1:55PM EDT | 2024-05-31 | 103.29 | 85.70 | 88.80 | 0.00 | - | 68 | 0 | 11.26% |
| SPXW240603C05230000 | 2024-05-15 11:13PM EDT | 2024-06-03 | 112.24 | 87.80 | 91.00 | 0.00 | - | 1 | 0 | 10.83% |
| SPXW240604C05230000 | 2024-05-14 3:32PM EDT | 2024-06-04 | 69.45 | 89.90 | 93.10 | 0.00 | - | 6 | 0 | 11.04% |
| SPXW240605C05230000 | 2024-05-16 10:44AM EDT | 2024-06-05 | 115.84 | 92.00 | 95.20 | 0.00 | - | 2 | 0 | 11.25% |
| SPXW240606C05230000 | 2024-05-14 12:16PM EDT | 2024-06-06 | 60.57 | 94.00 | 97.10 | 0.00 | - | 2 | 0 | 11.40% |
| SPXW240607C05230000 | 2024-05-16 3:54PM EDT | 2024-06-07 | 112.57 | 97.70 | 100.90 | 0.00 | - | 11 | 0 | 11.95% |
| SPXW240610C05230000 | 2024-05-16 12:29PM EDT | 2024-06-10 | 121.40 | 99.70 | 102.90 | 0.00 | - | 4 | 0 | 11.61% |
| SPXW240611C05230000 | 2024-05-14 1:21PM EDT | 2024-06-11 | 65.84 | 101.70 | 104.80 | 0.00 | - | 79 | 0 | 11.75% |
| SPXW240612C05230000 | 2024-05-15 3:44PM EDT | 2024-06-12 | 120.09 | 106.30 | 110.80 | 0.00 | - | 21 | 0 | 12.66% |
| SPXW240613C05230000 | 2024-05-15 2:54PM EDT | 2024-06-13 | 121.13 | 108.60 | 113.00 | 0.00 | - | 80 | 0 | 12.84% |
| SPXW240614C05230000 | 2024-05-16 10:45AM EDT | 2024-06-14 | 135.62 | 111.00 | 115.40 | 0.00 | - | 3 | 0 | 13.05% |
| SPXW240617C05230000 | 2024-05-10 1:46PM EDT | 2024-06-17 | 76.85 | 112.30 | 116.80 | 0.00 | - | - | 0 | 12.66% |
| SPXW240618C05230000 | 2024-05-13 4:13PM EDT | 2024-06-18 | 81.53 | 118.80 | 124.60 | 0.00 | - | 2 | 0 | 13.77% |
| SPX240621C05230000 | 2024-05-16 3:31PM EDT | 2024-06-21 | 134.11 | 120.90 | 122.60 | 0.00 | - | 135 | 0 | 12.86% |
| SPXW240624C05230000 | 2024-05-15 12:43PM EDT | 2024-06-24 | 128.67 | 121.90 | 126.50 | 0.00 | - | 22 | 0 | 12.96% |
| SPXW240628C05230000 | 2024-05-15 2:20PM EDT | 2024-06-28 | 143.30 | 130.90 | 135.30 | 0.00 | - | 18 | 0 | 13.61% |
| SPXW240705C05230000 | 2024-05-14 2:40PM EDT | 2024-07-05 | 117.49 | 139.80 | 144.30 | 0.00 | - | 1 | 0 | 13.82% |
| SPX240719C05230000 | 2024-05-16 3:32PM EDT | 2024-07-19 | 172.60 | 159.90 | 162.20 | 0.00 | - | 250 | 0 | 14.30% |
| SPXW240731C05230000 | 2024-05-16 11:31AM EDT | 2024-07-31 | 198.96 | 176.10 | 177.00 | 0.00 | - | 32 | 0 | 14.70% |
| SPX240816C05230000 | 2024-05-15 11:37AM EDT | 2024-08-16 | 197.18 | 194.80 | 197.30 | 0.00 | - | 1 | 0 | 15.32% |
| SPXW240830C05230000 | 2024-05-16 11:44AM EDT | 2024-08-30 | 235.10 | 213.40 | 214.70 | 0.00 | - | 44 | 0 | 15.83% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 236.00 | 238.20 | 0.00 | - | 6 | 0 | 16.38% |
| SPXW240930C05230000 | 2024-05-15 10:41AM EDT | 2024-09-30 | 243.02 | 246.20 | 247.90 | 0.00 | - | 6 | 0 | 16.53% |
| SPX241018C05230000 | 2024-05-13 9:36AM EDT | 2024-10-18 | 234.98 | 267.60 | 270.90 | 0.00 | - | 4 | 0 | 17.24% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05230000 | 2024-05-17 4:08AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.40 | -0.14 | -31.82% | 35 | 0 | 12.87% |
| SPXW240520P05230000 | 2024-05-17 2:44AM EDT | 2024-05-20 | 1.05 | 1.45 | 1.55 | -0.51 | -32.69% | 33 | 0 | 8.44% |
| SPXW240521P05230000 | 2024-05-17 4:37AM EDT | 2024-05-21 | 2.75 | 2.70 | 2.85 | 0.00 | - | 3 | 0 | 8.83% |
| SPXW240522P05230000 | 2024-05-16 4:05PM EDT | 2024-05-22 | 4.00 | 4.10 | 4.30 | 0.00 | - | 179 | 0 | 9.12% |
| SPXW240523P05230000 | 2024-05-16 3:56PM EDT | 2024-05-23 | 6.40 | 7.80 | 8.00 | 0.00 | - | 88 | 0 | 10.49% |
| SPXW240524P05230000 | 2024-05-16 4:06PM EDT | 2024-05-24 | 8.90 | 9.20 | 9.40 | 0.00 | - | 209 | 0 | 10.46% |
| SPXW240528P05230000 | 2024-05-16 3:59PM EDT | 2024-05-28 | 10.55 | 11.40 | 11.70 | 0.00 | - | 80 | 0 | 9.36% |
| SPXW240529P05230000 | 2024-05-16 3:58PM EDT | 2024-05-29 | 11.37 | 12.90 | 13.30 | 0.00 | - | 135 | 0 | 9.52% |
| SPXW240530P05230000 | 2024-05-16 2:10PM EDT | 2024-05-30 | 13.10 | 14.40 | 14.70 | 0.00 | - | 19 | 0 | 9.61% |
| SPXW240531P05230000 | 2024-05-16 4:07PM EDT | 2024-05-31 | 15.45 | 15.80 | 16.10 | 0.00 | - | 97 | 0 | 9.69% |
| SPXW240603P05230000 | 2024-05-16 11:02AM EDT | 2024-06-03 | 12.80 | 17.70 | 18.00 | 0.00 | - | 6 | 0 | 9.35% |
| SPXW240604P05230000 | 2024-05-16 11:31AM EDT | 2024-06-04 | 14.31 | 19.10 | 19.50 | 0.00 | - | 19 | 0 | 9.47% |
| SPXW240605P05230000 | 2024-05-16 11:31AM EDT | 2024-06-05 | 15.59 | 20.50 | 20.90 | 0.00 | - | 13 | 0 | 9.57% |
| SPXW240606P05230000 | 2024-05-16 2:00PM EDT | 2024-06-06 | 19.37 | 21.80 | 22.30 | 0.00 | - | 2 | 0 | 9.67% |
| SPXW240607P05230000 | 2024-05-16 2:34PM EDT | 2024-06-07 | 21.40 | 24.00 | 24.30 | 0.00 | - | 19 | 0 | 9.89% |
| SPXW240610P05230000 | 2024-05-16 3:29PM EDT | 2024-06-10 | 21.84 | 25.40 | 26.00 | 0.00 | - | 13 | 0 | 9.63% |
| SPXW240611P05230000 | 2024-05-13 9:38AM EDT | 2024-06-11 | 57.26 | 26.50 | 27.10 | 0.00 | - | 47 | 0 | 9.67% |
| SPXW240612P05230000 | 2024-05-16 2:41PM EDT | 2024-06-12 | 28.00 | 31.40 | 31.90 | 0.00 | - | 13 | 0 | 10.43% |
| SPXW240613P05230000 | 2024-05-16 4:07PM EDT | 2024-06-13 | 32.28 | 32.80 | 33.40 | 0.00 | - | 1 | 0 | 10.52% |
| SPXW240614P05230000 | 2024-05-16 4:01PM EDT | 2024-06-14 | 33.10 | 33.60 | 34.10 | 0.00 | - | 10 | 0 | 10.47% |
| SPXW240617P05230000 | 2024-05-16 1:33PM EDT | 2024-06-17 | 32.00 | 34.90 | 35.70 | 0.00 | - | 8 | 0 | 10.25% |
| SPX240621P05230000 | 2024-05-16 4:12PM EDT | 2024-06-21 | 36.89 | 37.40 | 38.00 | 0.00 | - | 113 | 0 | 10.04% |
| SPXW240624P05230000 | 2024-05-16 1:22PM EDT | 2024-06-24 | 38.05 | 39.20 | 40.10 | 0.00 | - | 2 | 0 | 9.98% |
| SPXW240626P05230000 | 2024-05-16 10:17AM EDT | 2024-06-26 | 36.67 | 39.20 | 40.20 | 0.00 | - | 6 | 0 | 9.75% |
| SPXW240628P05230000 | 2024-05-16 1:36PM EDT | 2024-06-28 | 41.55 | 44.10 | 44.50 | 0.00 | - | 61 | 0 | 10.16% |
| SPXW240712P05230000 | 2024-05-15 10:28AM EDT | 2024-07-12 | 61.52 | 53.50 | 54.30 | 0.00 | - | 2 | 0 | 10.08% |
| SPX240719P05230000 | 2024-05-16 2:54PM EDT | 2024-07-19 | 53.26 | 56.90 | 57.80 | 0.00 | - | 5 | 0 | 9.93% |
| SPXW240731P05230000 | 2024-05-14 1:56PM EDT | 2024-07-31 | 93.85 | 65.00 | 65.90 | 0.00 | - | 2 | 0 | 10.00% |
| SPXW240816P05230000 | 2024-05-16 10:35AM EDT | 2024-08-16 | 69.58 | 75.20 | 75.80 | 0.00 | - | 4 | 0 | 10.06% |
| SPXW240830P05230000 | 2024-05-15 12:51PM EDT | 2024-08-30 | 83.22 | 82.70 | 83.50 | 0.00 | - | 177 | 0 | 10.07% |
| SPXW240920P05230000 | 2024-04-22 2:08PM EDT | 2024-09-20 | 235.07 | 94.60 | 95.30 | 0.00 | - | - | 0 | 10.18% |
| SPXW240930P05230000 | 2024-04-18 1:38PM EDT | 2024-09-30 | 258.68 | 98.70 | 99.70 | 0.00 | - | 1 | 0 | 10.15% |
| SPX241018P05230000 | 2024-05-09 11:15AM EDT | 2024-10-18 | 144.60 | 107.80 | 109.10 | 0.00 | - | 1 | 0 | 10.25% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 114.10 | 115.20 | 0.00 | - | 15 | 0 | 10.28% |
© 2024 Yahoo. All rights reserved.