UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.48 -0.58 (-0.72%) GOLD FUTURES
2,430.00 +12.60 (+0.52%) DOW
39,971.52 -32.07 (-0.08%) Bitcoin GBP
53,622.69 +1,205.04 (+2.30%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:44PM EDT. Market open.
Strike:4775.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 293.92 | 544.80 | 550.30 | 0.00 | - | - | 1 | 55.60% |
| SPXW240524C04775000 | 2024-05-10 11:01AM EDT | 2024-05-24 | 451.95 | 549.60 | 553.70 | 0.00 | - | 1 | 41 | 53.81% |
| SPXW240528C04775000 | 2024-05-06 1:17PM EDT | 2024-05-28 | 396.20 | 548.30 | 554.80 | 0.00 | - | - | 3 | 43.94% |
| SPXW240529C04775000 | 2024-05-06 1:13PM EDT | 2024-05-29 | 398.44 | 548.90 | 555.20 | 0.00 | - | - | 2 | 42.09% |
| SPXW240531C04775000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 286.25 | 551.30 | 556.60 | 0.00 | - | 1 | 63 | 39.66% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 2024-06-03 | 326.43 | 551.00 | 557.70 | 0.00 | - | - | 1 | 36.29% |
| SPXW240607C04775000 | 2024-04-15 10:42AM EDT | 2024-06-07 | 420.03 | 519.30 | 528.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240610C04775000 | 2024-05-14 9:44AM EDT | 2024-06-10 | 468.60 | 555.00 | 560.90 | 0.00 | - | - | 4 | 31.76% |
| SPXW240614C04775000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 541.11 | 559.50 | 566.10 | 0.00 | - | 100 | 101 | 31.58% |
| SPXW240621C04775000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 546.71 | 565.40 | 572.70 | 0.00 | - | 1 | 234 | 30.37% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 585.60 | 588.50 | 596.40 | 0.00 | - | 5 | 4 | 27.43% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 594.50 | 607.20 | 0.00 | - | 1 | 1,498 | 24.39% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 578.50 | 642.50 | 647.10 | 0.00 | - | 1 | 0 | 25.40% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 647.80 | 656.50 | 0.00 | - | 2 | 168 | 25.43% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 665.50 | 674.00 | 0.00 | - | 2 | 0 | 25.58% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 692.90 | 700.30 | 0.00 | - | 2 | 659 | 25.78% |
| SPX241220C04775000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 700.40 | 722.00 | 726.50 | 0.00 | - | 1 | 3,762 | 25.60% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 636.61 | 723.40 | 740.00 | 0.00 | - | 2 | 2,386 | 25.96% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 522.34 | 747.70 | 751.90 | 0.00 | - | 2 | 4,115 | 25.87% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 772.90 | 781.60 | 0.00 | - | 125 | 128 | 26.11% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 794.60 | 803.50 | 0.00 | - | 12 | 19 | 26.21% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 787.20 | 822.20 | 0.00 | - | - | 3 | 26.91% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 2025-04-17 | 732.23 | 817.30 | 826.20 | 0.00 | - | 2 | 1 | 26.44% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 2025-05-16 | 753.38 | 839.00 | 847.80 | 0.00 | - | 2 | 1 | 26.55% |
| SPX250620C04775000 | 2024-04-30 3:30PM EDT | 2025-06-20 | 676.20 | 863.40 | 871.90 | 0.00 | - | - | 1 | 26.60% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04775000 | 2024-05-17 11:35AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 63.67% |
| SPXW240521P04775000 | 2024-05-20 12:00PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 335 | 50.39% |
| SPXW240522P04775000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.15 | 0.05 | 0.10 | 0.00 | - | 217 | 415 | 41.11% |
| SPXW240523P04775000 | 2024-05-17 3:41PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 190 | 36.96% |
| SPXW240524P04775000 | 2024-05-17 3:57PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 590 | 1,923 | 34.03% |
| SPXW240528P04775000 | 2024-05-17 3:50PM EDT | 2024-05-28 | 0.35 | 0.15 | 0.25 | 0.00 | - | 15 | 44 | 25.95% |
| SPXW240529P04775000 | 2024-05-16 1:42PM EDT | 2024-05-29 | 0.55 | 0.25 | 0.35 | 0.00 | - | 4 | 62 | 25.53% |
| SPXW240530P04775000 | 2024-05-16 4:04PM EDT | 2024-05-30 | 0.74 | 0.30 | 0.40 | 0.00 | - | 209 | 222 | 24.70% |
| SPXW240531P04775000 | 2024-05-20 10:58AM EDT | 2024-05-31 | 0.45 | 0.40 | 0.45 | -0.12 | -21.05% | 51 | 1,238 | 23.96% |
| SPXW240603P04775000 | 2024-05-20 9:30AM EDT | 2024-06-03 | 0.62 | 0.50 | 0.60 | -0.28 | -31.11% | 5 | 90 | 22.17% |
| SPXW240604P04775000 | 2024-05-16 1:59PM EDT | 2024-06-04 | 1.00 | 0.60 | 0.65 | 0.00 | - | 6 | 8 | 21.68% |
| SPXW240605P04775000 | 2024-05-20 10:02AM EDT | 2024-06-05 | 0.75 | 0.70 | 0.75 | -0.40 | -34.78% | 20 | 40 | 21.41% |
| SPXW240607P04775000 | 2024-05-17 3:26PM EDT | 2024-06-07 | 1.15 | 0.90 | 1.00 | 0.00 | - | 4 | 139 | 21.02% |
| SPXW240610P04775000 | 2024-05-20 10:19AM EDT | 2024-06-10 | 1.15 | 1.05 | 1.15 | -0.45 | -28.13% | 15 | 26 | 19.90% |
| SPXW240614P04775000 | 2024-05-17 3:36PM EDT | 2024-06-14 | 2.45 | 2.05 | 2.15 | 0.00 | - | 5 | 118 | 20.05% |
| SPXW240617P04775000 | 2024-05-20 10:20AM EDT | 2024-06-17 | 2.45 | 2.40 | 2.50 | -0.70 | -22.22% | 54 | 17 | 19.44% |
| SPXW240621P04775000 | 2024-05-17 3:07PM EDT | 2024-06-21 | 3.69 | 3.20 | 3.30 | 0.00 | - | 2 | 1,353 | 19.08% |
| SPXW240628P04775000 | 2024-05-20 12:34PM EDT | 2024-06-28 | 4.75 | 4.60 | 4.70 | -0.65 | -12.04% | 3 | 1,752 | 18.45% |
| SPXW240705P04775000 | 2024-05-20 11:03AM EDT | 2024-07-05 | 5.82 | 5.80 | 6.00 | -0.88 | -13.13% | 3 | 39 | 17.83% |
| SPXW240712P04775000 | 2024-05-16 2:59PM EDT | 2024-07-12 | 8.60 | 7.60 | 7.80 | 0.00 | - | 20 | 117 | 17.54% |
| SPXW240719P04775000 | 2024-05-17 2:12PM EDT | 2024-07-19 | 10.34 | 9.10 | 9.30 | 0.00 | - | 10 | 111 | 17.13% |
| SPXW240731P04775000 | 2024-05-20 11:00AM EDT | 2024-07-31 | 12.10 | 12.00 | 12.20 | -1.50 | -11.03% | 40 | 220 | 16.66% |
| SPXW240816P04775000 | 2024-05-20 11:32AM EDT | 2024-08-16 | 16.25 | 16.30 | 16.40 | -1.15 | -6.61% | 5 | 829 | 16.22% |
| SPXW240830P04775000 | 2024-05-17 10:49AM EDT | 2024-08-30 | 22.00 | 20.00 | 20.30 | 0.00 | - | 10 | 23 | 15.94% |
| SPX240920P04775000 | 2024-05-17 10:19AM EDT | 2024-09-20 | 28.82 | 26.00 | 26.40 | 0.00 | - | 4 | 3,471 | 15.64% |
| SPXW240930P04775000 | 2024-05-20 11:40AM EDT | 2024-09-30 | 28.73 | 28.70 | 29.00 | -2.12 | -6.87% | 2 | 306 | 15.47% |
| SPX241018P04775000 | 2024-05-20 9:37AM EDT | 2024-10-18 | 35.12 | 34.20 | 34.50 | -0.96 | -2.66% | 1 | 6,403 | 15.33% |
| SPXW241031P04775000 | 2024-05-17 3:25PM EDT | 2024-10-31 | 39.70 | 37.80 | 38.20 | 0.00 | - | 11 | 69 | 15.20% |
| SPX241115P04775000 | 2024-05-20 10:17AM EDT | 2024-11-15 | 45.35 | 45.30 | 45.70 | -2.05 | -4.32% | 2 | 1,255 | 15.46% |
| SPX241220P04775000 | 2024-05-17 3:40PM EDT | 2024-12-20 | 58.50 | 56.10 | 56.40 | 0.00 | - | 6 | 3,632 | 15.25% |
| SPXW241231P04775000 | 2024-05-20 10:56AM EDT | 2024-12-31 | 58.61 | 58.70 | 59.00 | -2.69 | -4.39% | 204 | 2,632 | 15.12% |
| SPX250117P04775000 | 2024-05-20 10:42AM EDT | 2025-01-17 | 63.20 | 63.30 | 63.70 | -2.62 | -3.98% | 17 | 4,383 | 15.01% |
| SPX250221P04775000 | 2024-05-20 11:34AM EDT | 2025-02-21 | 73.40 | 73.60 | 74.30 | -4.52 | -5.80% | 12 | 344 | 14.91% |
| SPX250321P04775000 | 2024-05-20 10:43AM EDT | 2025-03-21 | 82.97 | 83.00 | 83.60 | -2.98 | -3.47% | 175 | 719 | 14.92% |
| SPXW250331P04775000 | 2024-05-17 9:55AM EDT | 2025-03-31 | 90.79 | 85.90 | 86.30 | 0.00 | - | 9 | 15 | 14.88% |
| SPX250417P04775000 | 2024-05-16 11:18AM EDT | 2025-04-17 | 93.15 | 90.70 | 91.60 | 0.00 | - | 216 | 222 | 14.87% |
| SPX250516P04775000 | 2024-05-15 4:01PM EDT | 2025-05-16 | 102.67 | 99.40 | 100.30 | 0.00 | - | 44 | 46 | 14.83% |
| SPX250620P04775000 | 2024-05-15 2:36PM EDT | 2025-06-20 | 114.11 | 108.80 | 109.70 | 0.00 | - | 7 | 144 | 14.75% |
© 2024 Yahoo. All rights reserved.