UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.46 -0.60 (-0.75%) GOLD FUTURES
2,430.00 +12.60 (+0.52%) DOW
39,975.74 -27.85 (-0.07%) Bitcoin GBP
53,582.98 +1,118.29 (+2.13%)
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:4820.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04820000 | 2024-05-17 10:40AM EDT | 2024-05-23 | 487.16 | 503.00 | 509.00 | 0.00 | - | 1 | 1 | 54.34% |
| SPXW240531C04820000 | 2024-05-16 9:49AM EDT | 2024-05-31 | 502.23 | 506.40 | 511.70 | 0.00 | - | 2 | 32 | 36.94% |
| SPXW240607C04820000 | 2024-04-23 1:52PM EDT | 2024-06-07 | 307.12 | 510.50 | 516.60 | 0.00 | - | - | 1 | 32.22% |
| SPXW240621C04820000 | 2024-05-20 10:53AM EDT | 2024-06-21 | 527.04 | 520.20 | 527.70 | +21.47 | +4.25% | 6 | 423 | 28.42% |
| SPXW240628C04820000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 508.13 | 525.80 | 533.60 | 0.00 | - | 2 | 30 | 27.47% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 458.53 | 531.70 | 540.00 | 0.00 | - | 2 | 0 | 26.88% |
| SPXW240719C04820000 | 2024-05-20 11:47AM EDT | 2024-07-19 | 548.57 | 544.30 | 552.40 | +8.29 | +1.53% | 46 | 719 | 26.02% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 397.96 | 554.50 | 562.80 | 0.00 | - | 24 | 16 | 25.51% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 2024-08-16 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 17.25% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 596.20 | 610.60 | 0.00 | - | 2 | 2 | 25.02% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 377.27 | 606.40 | 614.80 | 0.00 | - | - | 1 | 24.50% |
| SPX241018C04820000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 397.57 | 625.00 | 633.10 | 0.00 | - | - | 6 | 24.73% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04820000 | 2024-05-15 3:29PM EDT | 2024-05-20 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 839 | 58.40% |
| SPXW240521P04820000 | 2024-05-17 2:32PM EDT | 2024-05-21 | 0.10 | 0.05 | 0.10 | 0.00 | - | 239 | 340 | 46.39% |
| SPXW240522P04820000 | 2024-05-17 1:04PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | 0.00 | - | 50 | 146 | 37.89% |
| SPXW240523P04820000 | 2024-05-17 2:24PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.15 | 0.00 | - | 19 | 74 | 34.08% |
| SPXW240524P04820000 | 2024-05-17 11:56AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 267 | 31.35% |
| SPXW240528P04820000 | 2024-05-20 10:51AM EDT | 2024-05-28 | 0.30 | 0.20 | 0.25 | -0.21 | -41.18% | 13 | 2 | 23.93% |
| SPXW240529P04820000 | 2024-05-16 3:47PM EDT | 2024-05-29 | 0.65 | 0.30 | 0.35 | 0.00 | - | 8 | 41 | 23.54% |
| SPXW240530P04820000 | 2024-05-10 10:01AM EDT | 2024-05-30 | 1.94 | 0.35 | 0.45 | 0.00 | - | 1 | 2 | 23.10% |
| SPXW240531P04820000 | 2024-05-14 2:44PM EDT | 2024-05-31 | 1.40 | 0.40 | 0.50 | 0.00 | - | 4 | 258 | 22.39% |
| SPXW240603P04820000 | 2024-05-17 1:34PM EDT | 2024-06-03 | 0.85 | 0.55 | 0.65 | 0.00 | - | 1 | 150 | 20.67% |
| SPXW240604P04820000 | 2024-05-20 11:44AM EDT | 2024-06-04 | 0.67 | 0.65 | 0.75 | -3.55 | -84.12% | 1 | 1 | 20.38% |
| SPXW240605P04820000 | 2024-05-20 9:58AM EDT | 2024-06-05 | 0.80 | 0.75 | 0.85 | -0.67 | -45.58% | 20 | 372 | 20.10% |
| SPXW240607P04820000 | 2024-05-17 11:05AM EDT | 2024-06-07 | 1.62 | 1.00 | 1.10 | 0.00 | - | 10 | 67 | 19.68% |
| SPXW240614P04820000 | 2024-05-20 10:47AM EDT | 2024-06-14 | 2.50 | 2.45 | 2.55 | -1.51 | -37.66% | 1 | 88 | 19.08% |
| SPXW240617P04820000 | 2024-05-15 3:39PM EDT | 2024-06-17 | 3.85 | 2.80 | 2.90 | 0.00 | - | 9 | 12 | 18.46% |
| SPX240621P04820000 | 2024-05-20 10:50AM EDT | 2024-06-21 | 3.62 | 3.60 | 3.70 | -0.52 | -12.56% | 10 | 1,743 | 18.05% |
| SPXW240628P04820000 | 2024-05-20 9:44AM EDT | 2024-06-28 | 5.50 | 5.30 | 5.50 | -0.49 | -8.18% | 3 | 122 | 17.65% |
| SPXW240705P04820000 | 2024-05-08 2:33PM EDT | 2024-07-05 | 16.19 | 6.70 | 6.80 | 0.00 | - | - | 1 | 16.99% |
| SPXW240712P04820000 | 2024-05-16 11:17AM EDT | 2024-07-12 | 9.57 | 8.60 | 8.80 | 0.00 | - | 10 | 64 | 16.75% |
| SPX240719P04820000 | 2024-05-15 1:53PM EDT | 2024-07-19 | 11.90 | 10.10 | 10.40 | 0.00 | - | 11 | 108 | 16.36% |
| SPXW240731P04820000 | 2024-05-02 2:40PM EDT | 2024-07-31 | 50.10 | 13.40 | 13.60 | 0.00 | - | 2 | 51 | 15.94% |
| SPXW240816P04820000 | 2024-05-07 9:43AM EDT | 2024-08-16 | 34.85 | 18.20 | 18.40 | 0.00 | - | 4 | 87 | 15.61% |
| SPXW240830P04820000 | 2024-05-15 10:25AM EDT | 2024-08-30 | 27.30 | 22.30 | 22.50 | 0.00 | - | 3 | 157 | 15.35% |
| SPXW240920P04820000 | 2024-05-17 10:17AM EDT | 2024-09-20 | 32.20 | 29.10 | 29.30 | 0.00 | - | 43 | 44 | 15.13% |
| SPXW240930P04820000 | 2024-05-17 3:19PM EDT | 2024-09-30 | 33.57 | 31.70 | 32.00 | 0.00 | - | 366 | 428 | 14.96% |
| SPX241018P04820000 | 2024-05-08 2:57PM EDT | 2024-10-18 | 58.43 | 37.40 | 37.70 | 0.00 | - | 1 | 7 | 14.82% |
| SPXW241031P04820000 | 2024-05-16 11:42AM EDT | 2024-10-31 | 43.17 | 41.40 | 41.70 | 0.00 | - | 12 | 12 | 14.72% |
© 2024 Yahoo. All rights reserved.