UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.52 -0.54 (-0.67%) GOLD FUTURES
2,429.70 +12.30 (+0.51%) DOW
39,974.72 -28.87 (-0.07%) Bitcoin GBP
53,633.12 +1,211.09 (+2.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Strike:4770.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04770000 | 2024-05-17 1:56PM EDT | 2024-05-22 | 529.92 | 549.60 | 554.30 | 0.00 | - | 2 | 3 | 57.79% |
| SPXW240523C04770000 | 2024-05-17 11:27AM EDT | 2024-05-23 | 532.53 | 552.30 | 557.90 | 0.00 | - | 2 | 2 | 59.26% |
| SPXW240524C04770000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 531.62 | 553.90 | 558.40 | 0.00 | - | 12 | 13 | 54.99% |
| SPXW240531C04770000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 545.45 | 556.50 | 562.20 | 0.00 | - | 1 | 135 | 41.19% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 342.58 | 563.60 | 570.10 | 0.00 | - | - | 2 | 31.75% |
| SPX240621C04770000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 502.10 | 570.60 | 574.60 | 0.00 | - | 1 | 65 | 29.81% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 322.87 | 575.80 | 583.80 | 0.00 | - | 1 | 28 | 29.79% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 521.56 | 594.50 | 600.40 | 0.00 | - | 1 | 3 | 27.57% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 24.95% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 2024-08-30 | 388.00 | 628.50 | 635.70 | 0.00 | - | - | 0 | 26.06% |
| SPXW240920C04770000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 631.93 | 641.20 | 655.40 | 0.00 | - | - | 1 | 25.99% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04770000 | 2024-05-17 3:00PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 284 | 1,448 | 64.06% |
| SPXW240521P04770000 | 2024-05-20 12:00PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 65 | 50.68% |
| SPXW240522P04770000 | 2024-05-17 3:33PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | 0.00 | - | 100 | 170 | 41.41% |
| SPXW240523P04770000 | 2024-05-17 3:41PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 37 | 37.26% |
| SPXW240524P04770000 | 2024-05-17 4:13PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.15 | 0.00 | - | 55 | 278 | 33.30% |
| SPXW240528P04770000 | 2024-05-20 11:40AM EDT | 2024-05-28 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 564 | 2 | 26.15% |
| SPXW240529P04770000 | 2024-05-16 2:15PM EDT | 2024-05-29 | 0.60 | 0.25 | 0.35 | 0.00 | - | 14 | 12 | 25.71% |
| SPXW240531P04770000 | 2024-05-16 3:12PM EDT | 2024-05-31 | 0.75 | 0.40 | 0.45 | 0.00 | - | 4 | 565 | 24.13% |
| SPXW240603P04770000 | 2024-05-06 9:52AM EDT | 2024-06-03 | 4.50 | 0.50 | 0.60 | 0.00 | - | - | 30 | 22.33% |
| SPXW240607P04770000 | 2024-05-16 10:57AM EDT | 2024-06-07 | 1.30 | 0.90 | 0.95 | 0.00 | - | 8 | 149 | 21.03% |
| SPXW240614P04770000 | 2024-05-17 11:38AM EDT | 2024-06-14 | 2.75 | 2.05 | 2.15 | 0.00 | - | 6 | 44 | 20.19% |
| SPXW240621P04770000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 3.22 | 3.10 | 3.30 | -0.78 | -19.50% | 10 | 379 | 19.21% |
| SPXW240628P04770000 | 2024-05-20 12:23PM EDT | 2024-06-28 | 4.67 | 4.60 | 4.70 | -4.58 | -49.51% | 2 | 142 | 18.57% |
| SPXW240705P04770000 | 2024-05-15 9:30AM EDT | 2024-07-05 | 8.30 | 5.80 | 5.90 | 0.00 | - | 1 | 1 | 17.89% |
| SPX240719P04770000 | 2024-05-20 10:26AM EDT | 2024-07-19 | 8.99 | 8.90 | 9.10 | -1.98 | -18.05% | 7 | 478 | 17.16% |
| SPXW240731P04770000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 12.89 | 11.90 | 12.10 | 0.00 | - | 3 | 26 | 16.73% |
| SPX240816P04770000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 17.28 | 16.00 | 16.20 | 0.00 | - | 235 | 474 | 16.26% |
| SPXW240830P04770000 | 2024-05-16 5:42AM EDT | 2024-08-30 | 21.30 | 19.90 | 20.10 | 0.00 | - | 100 | 125 | 15.99% |
| SPX240920P04770000 | 2024-05-16 2:33PM EDT | 2024-09-20 | 28.40 | 25.80 | 26.10 | 0.00 | - | 1 | 1,855 | 15.68% |
| SPXW240930P04770000 | 2024-05-09 3:56PM EDT | 2024-09-30 | 42.05 | 28.40 | 28.70 | 0.00 | - | 10 | 8 | 15.51% |
| SPX241018P04770000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 38.50 | 33.80 | 34.10 | 0.00 | - | 1 | 13 | 15.36% |
| SPXW241031P04770000 | 2024-05-14 10:28AM EDT | 2024-10-31 | 49.89 | 37.50 | 37.80 | 0.00 | - | 4 | 15 | 15.23% |
© 2024 Yahoo. All rights reserved.