Singapore markets open in 2 hours 11 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
66,336.25 -654.90 (-0.98%) CMC Crypto 200
1,356.15 -17.69 (-1.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5320.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05320000 | 2024-05-17 4:15PM EDT | 2024-05-20 | 2.95 | 3.30 | 3.60 | -3.65 | -55.30% | 6,170 | 617 | 6.23% |
| SPXW240521C05320000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 6.30 | 6.70 | 7.30 | -3.90 | -38.24% | 460 | 123 | 7.35% |
| SPXW240522C05320000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 9.40 | 9.90 | 10.50 | -3.13 | -24.98% | 388 | 541 | 7.94% |
| SPXW240523C05320000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 18.58 | 19.20 | 19.80 | -1.24 | -6.26% | 408 | 510 | 11.03% |
| SPXW240524C05320000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 20.90 | 21.90 | 22.50 | -0.81 | -3.73% | 785 | 771 | 11.09% |
| SPXW240528C05320000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 22.80 | 24.60 | 25.40 | -3.30 | -12.64% | 59 | 895 | 9.43% |
| SPXW240529C05320000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 25.08 | 26.90 | 27.80 | -4.98 | -16.57% | 7 | 84 | 9.66% |
| SPXW240530C05320000 | 2024-05-17 4:02PM EDT | 2024-05-30 | 28.05 | 29.00 | 30.00 | +28.05 | +0.71% | 29 | 35 | 9.83% |
| SPXW240531C05320000 | 2024-05-17 4:04PM EDT | 2024-05-31 | 31.28 | 32.40 | 33.10 | -2.02 | -6.07% | 73 | 632 | 10.23% |
| SPXW240603C05320000 | 2024-05-17 4:02PM EDT | 2024-06-03 | 33.85 | 34.90 | 35.70 | -6.14 | -15.35% | 28 | 49 | 9.81% |
| SPXW240604C05320000 | 2024-05-17 3:55PM EDT | 2024-06-04 | 35.40 | 37.00 | 38.10 | +35.40 | - | 2 | 30 | 10.05% |
| SPXW240605C05320000 | 2024-05-17 4:12PM EDT | 2024-06-05 | 38.84 | 39.40 | 40.40 | +38.84 | - | 70 | 65 | 10.26% |
| SPXW240606C05320000 | 2024-05-17 3:30PM EDT | 2024-06-06 | 40.27 | 41.70 | 42.50 | -14.84 | -26.93% | 1 | 27 | 10.43% |
| SPXW240607C05320000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 45.10 | 45.70 | 46.50 | +0.50 | +1.12% | 205 | 368 | 10.98% |
| SPXW240610C05320000 | 2024-05-16 1:47PM EDT | 2024-06-10 | 53.87 | 47.80 | 48.70 | 0.00 | - | 3 | 19 | 10.65% |
| SPXW240611C05320000 | 2024-05-16 1:05PM EDT | 2024-06-11 | 60.71 | 49.70 | 50.70 | +60.71 | - | - | 68 | 10.80% |
| SPXW240612C05320000 | 2024-05-17 12:31PM EDT | 2024-06-12 | 52.60 | 56.20 | 57.10 | +52.60 | - | 5 | 92 | 11.74% |
| SPXW240613C05320000 | 2024-05-16 10:39AM EDT | 2024-06-13 | 69.56 | 58.20 | 59.20 | +69.56 | - | 2 | 84 | 11.89% |
| SPXW240614C05320000 | 2024-05-17 4:06PM EDT | 2024-06-14 | 59.37 | 60.60 | 61.40 | -8.62 | -12.68% | 52 | 130 | 12.05% |
| SPXW240617C05320000 | 2024-05-17 10:51AM EDT | 2024-06-17 | 62.28 | 62.10 | 63.20 | +62.28 | - | 5 | 2 | 11.73% |
| SPXW240618C05320000 | 2024-05-17 10:39AM EDT | 2024-06-18 | 64.93 | 64.20 | 65.50 | +64.93 | - | 100 | 0 | 11.91% |
| SPX240621C05320000 | 2024-05-17 4:21PM EDT | 2024-06-21 | 67.00 | 68.50 | 69.60 | +0.80 | +1.21% | 8,405 | 6,376 | 12.01% |
| SPXW240624C05320000 | 2024-05-17 1:09PM EDT | 2024-06-24 | 69.05 | 71.10 | 72.30 | +69.05 | - | 1 | 2 | 11.91% |
| SPXW240628C05320000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 77.50 | 79.80 | 80.90 | -8.90 | -10.30% | 24 | 273 | 12.53% |
| SPXW240701C05320000 | 2024-05-17 3:42PM EDT | 2024-07-01 | 79.70 | 81.90 | 83.10 | +79.70 | - | 2 | 2 | 12.40% |
| SPXW240705C05320000 | 2024-05-17 11:17AM EDT | 2024-07-05 | 87.00 | 88.60 | 89.90 | +87.00 | - | 3 | 5 | 12.75% |
| SPXW240712C05320000 | 2024-05-17 3:53PM EDT | 2024-07-12 | 98.00 | 99.20 | 100.50 | +98.00 | - | 4 | 8 | 13.21% |
| SPXW240719C05320000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 103.93 | 108.10 | 109.40 | -11.54 | -9.99% | 1 | 476 | 13.46% |
| SPXW240731C05320000 | 2024-05-17 11:46AM EDT | 2024-07-31 | 119.32 | 119.70 | 127.90 | -10.48 | -8.07% | 2 | 65 | 14.26% |
| SPX240816C05320000 | 2024-05-16 11:39AM EDT | 2024-08-16 | 155.07 | 142.40 | 144.20 | 0.00 | - | 20 | 2,070 | 14.48% |
| SPXW240830C05320000 | 2024-05-17 3:06PM EDT | 2024-08-30 | 156.30 | 156.90 | 165.80 | -11.05 | -6.60% | 19 | 121 | 15.38% |
| SPXW240920C05320000 | 2024-05-17 11:22AM EDT | 2024-09-20 | 181.08 | 180.10 | 189.20 | -10.81 | -5.63% | 1 | 64 | 15.92% |
| SPXW240930C05320000 | 2024-05-16 9:37AM EDT | 2024-09-30 | 201.24 | 186.90 | 199.00 | 0.00 | - | 2 | 37 | 16.08% |
| SPX241018C05320000 | 2024-05-16 10:48AM EDT | 2024-10-18 | 228.64 | 210.00 | 222.20 | 0.00 | - | 2 | 8 | 16.80% |
| SPXW241031C05320000 | 2024-05-17 10:00AM EDT | 2024-10-31 | 227.83 | 221.00 | 238.40 | -1.37 | -0.60% | 2 | 2 | 17.26% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05320000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 19.01 | 17.10 | 18.40 | -11.19 | -37.05% | 318 | 288 | 4.54% |
| SPXW240521P05320000 | 2024-05-17 4:04PM EDT | 2024-05-21 | 22.60 | 17.10 | 24.80 | +22.60 | - | 79 | 55 | 7.80% |
| SPXW240522P05320000 | 2024-05-17 4:00PM EDT | 2024-05-22 | 24.50 | 20.80 | 25.20 | +24.50 | - | 56 | 193 | 6.95% |
| SPXW240523P05320000 | 2024-05-17 3:38PM EDT | 2024-05-23 | 30.00 | 28.60 | 29.40 | +30.00 | - | 32 | 83 | 8.04% |
| SPXW240524P05320000 | 2024-05-17 4:11PM EDT | 2024-05-24 | 31.75 | 30.60 | 31.30 | -5.10 | -13.84% | 157 | 487 | 8.07% |
| SPXW240528P05320000 | 2024-05-17 10:32AM EDT | 2024-05-28 | 37.22 | 33.40 | 34.30 | +37.22 | - | 4 | 858 | 7.15% |
| SPXW240529P05320000 | 2024-05-17 3:57PM EDT | 2024-05-29 | 37.60 | 35.10 | 36.00 | +37.60 | - | 39 | 75 | 7.29% |
| SPXW240530P05320000 | 2024-05-17 2:50PM EDT | 2024-05-30 | 43.90 | 36.90 | 37.60 | +43.90 | - | 20 | 35 | 7.41% |
| SPXW240531P05320000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 39.10 | 38.00 | 38.70 | -5.05 | -11.44% | 190 | 458 | 7.40% |
| SPXW240603P05320000 | 2024-05-17 10:17AM EDT | 2024-06-03 | 47.50 | 40.10 | 40.90 | +47.50 | - | 39 | 29 | 7.18% |
| SPXW240604P05320000 | 2024-05-17 4:10PM EDT | 2024-06-04 | 43.30 | 41.80 | 42.50 | +43.30 | - | 15 | 11 | 7.32% |
| SPXW240605P05320000 | 2024-05-17 11:41AM EDT | 2024-06-05 | 51.01 | 43.30 | 44.20 | +51.01 | - | 8 | 29 | 7.48% |
| SPXW240606P05320000 | 2024-05-16 1:22PM EDT | 2024-06-06 | 48.00 | 44.70 | 45.60 | +48.00 | - | - | 3 | 7.58% |
| SPXW240607P05320000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 49.10 | 47.20 | 47.90 | -7.10 | -12.63% | 5 | 57 | 7.86% |
| SPXW240610P05320000 | 2024-05-16 12:26PM EDT | 2024-06-10 | 48.73 | 48.70 | 49.60 | +48.73 | - | - | 1 | 7.65% |
| SPXW240611P05320000 | 2024-05-16 12:12PM EDT | 2024-06-11 | 49.27 | 49.80 | 50.80 | +49.27 | - | - | 4 | 7.72% |
| SPXW240612P05320000 | 2024-05-15 3:39PM EDT | 2024-06-12 | 61.37 | 55.50 | 56.40 | +61.37 | - | - | 2 | 8.58% |
| SPXW240613P05320000 | 2024-05-15 3:36PM EDT | 2024-06-13 | 62.40 | 56.90 | 57.90 | +62.40 | - | - | 69 | 8.68% |
| SPXW240614P05320000 | 2024-05-17 4:06PM EDT | 2024-06-14 | 58.83 | 57.50 | 58.40 | +58.83 | - | 20 | 104 | 8.61% |
| SPXW240617P05320000 | 2024-05-17 12:52PM EDT | 2024-06-17 | 64.80 | 58.90 | 60.00 | +64.80 | - | 5 | 2 | 8.43% |
| SPXW240618P05320000 | 2024-05-17 11:48AM EDT | 2024-06-18 | 67.10 | 59.60 | 60.70 | +67.10 | - | 2 | 2 | 8.41% |
| SPXW240620P05320000 | 2024-05-17 3:09PM EDT | 2024-06-20 | 63.90 | 61.00 | 62.20 | +63.90 | - | 11 | - | 8.39% |
| SPXW240621P05320000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 65.50 | 61.50 | 62.30 | +2.50 | +3.97% | 55 | 336 | 8.28% |
| SPXW240628P05320000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 73.50 | 67.00 | 68.00 | +1.10 | +1.52% | 1 | 87 | 8.35% |
| SPXW240701P05320000 | 2024-05-17 12:47PM EDT | 2024-07-01 | 74.90 | 68.20 | 69.40 | +74.90 | - | 2 | 2 | 8.25% |
| SPXW240705P05320000 | 2024-05-16 11:10AM EDT | 2024-07-05 | 67.40 | 70.80 | 72.00 | +67.40 | - | - | 1 | 8.24% |
| SPXW240712P05320000 | 2024-05-16 11:38AM EDT | 2024-07-12 | 74.00 | 76.40 | 77.60 | +74.00 | - | - | 21 | 8.38% |
| SPX240719P05320000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 83.32 | 79.70 | 80.90 | 0.00 | - | 6 | 237 | 8.28% |
| SPXW240731P05320000 | 2024-05-17 3:59PM EDT | 2024-07-31 | 88.22 | 87.70 | 88.80 | -17.78 | -16.77% | 3 | 67 | 8.41% |
| SPXW240816P05320000 | 2024-05-16 10:53AM EDT | 2024-08-16 | 95.31 | 97.30 | 98.50 | 0.00 | - | 1 | 161 | 8.55% |
| SPXW240830P05320000 | 2024-05-17 1:22PM EDT | 2024-08-30 | 109.90 | 104.40 | 105.70 | +5.26 | +5.03% | 12 | 92 | 8.59% |
| SPXW240920P05320000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 120.84 | 115.80 | 117.10 | -39.66 | -24.71% | 4 | 27 | 8.76% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 2024-09-30 | 294.79 | 119.80 | 121.30 | 0.00 | - | - | 1 | 8.76% |
| SPX241018P05320000 | 2024-05-16 10:29AM EDT | 2024-10-18 | 128.40 | 128.70 | 130.40 | 0.00 | - | 2 | 2 | 8.89% |
| SPXW241031P05320000 | 2024-05-17 10:43AM EDT | 2024-10-31 | 138.77 | 134.60 | 136.50 | +138.77 | - | 2 | 8 | 8.96% |
© 2024 Yahoo. All rights reserved.