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
2,429.90 +12.50 (+0.52%) DOW
39,971.48 -32.11 (-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:5075.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05075000 | 2024-05-20 10:13AM EDT | 2024-05-20 | 246.13 | 245.80 | 246.60 | +23.48 | +10.55% | 5 | 106 | 41.33% |
| SPXW240521C05075000 | 2024-05-19 8:45PM EDT | 2024-05-21 | 239.17 | 246.70 | 247.60 | +17.44 | +7.87% | 8 | 52 | 34.19% |
| SPXW240522C05075000 | 2024-05-19 8:50PM EDT | 2024-05-22 | 239.56 | 245.30 | 249.10 | +91.73 | +62.05% | 8 | 41 | 31.63% |
| SPXW240523C05075000 | 2024-05-16 3:43PM EDT | 2024-05-23 | 232.30 | 248.00 | 253.70 | 0.00 | - | 5 | 61 | 33.74% |
| SPXW240524C05075000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 230.39 | 250.10 | 254.40 | 0.00 | - | 40 | 392 | 30.87% |
| SPXW240528C05075000 | 2024-05-20 9:30AM EDT | 2024-05-28 | 236.96 | 248.90 | 255.60 | -5.01 | -2.07% | 6 | 144 | 23.85% |
| SPXW240529C05075000 | 2024-05-02 2:16PM EDT | 2024-05-29 | 69.70 | 249.80 | 256.70 | 0.00 | - | - | 19 | 23.32% |
| SPXW240530C05075000 | 2024-05-16 10:03AM EDT | 2024-05-30 | 246.26 | 250.20 | 255.70 | 0.00 | - | 2 | 7 | 21.63% |
| SPXW240531C05075000 | 2024-05-17 3:51PM EDT | 2024-05-31 | 237.04 | 253.20 | 258.80 | 0.00 | - | 1 | 964 | 22.43% |
| SPXW240603C05075000 | 2024-05-14 2:20PM EDT | 2024-06-03 | 180.67 | 252.10 | 258.40 | 0.00 | - | 2 | 64 | 19.87% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 2024-06-04 | 229.01 | 253.80 | 260.00 | 0.00 | - | 1 | 24 | 19.96% |
| SPXW240605C05075000 | 2024-05-16 12:01PM EDT | 2024-06-05 | 255.04 | 255.50 | 262.40 | 0.00 | - | 1 | 2 | 20.35% |
| SPXW240607C05075000 | 2024-05-14 3:49PM EDT | 2024-06-07 | 198.21 | 259.10 | 265.10 | 0.00 | - | 10 | 65 | 20.24% |
| SPXW240610C05075000 | 2024-05-10 10:44AM EDT | 2024-06-10 | 184.45 | 259.70 | 266.60 | 0.00 | - | 1 | 10 | 19.30% |
| SPXW240611C05075000 | 2024-05-14 3:18PM EDT | 2024-06-11 | 200.62 | 259.40 | 266.00 | 0.00 | - | 13 | 7 | 18.68% |
| SPXW240612C05075000 | 2024-05-14 3:18PM EDT | 2024-06-12 | 204.66 | 263.70 | 270.50 | 0.00 | - | - | 1 | 19.65% |
| SPXW240614C05075000 | 2024-05-17 9:59AM EDT | 2024-06-14 | 249.75 | 267.00 | 273.50 | 0.00 | - | 1 | 208 | 19.71% |
| SPXW240617C05075000 | 2024-05-16 12:57PM EDT | 2024-06-17 | 269.72 | 267.00 | 274.10 | 0.00 | - | 4 | 6 | 18.81% |
| SPXW240621C05075000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 257.84 | 274.60 | 281.70 | 0.00 | - | 1 | 717 | 19.39% |
| SPXW240626C05075000 | 2024-05-15 9:30AM EDT | 2024-06-26 | 240.70 | 273.60 | 289.90 | 0.00 | - | 7 | 10 | 19.72% |
| SPXW240628C05075000 | 2024-05-15 1:59PM EDT | 2024-06-28 | 285.33 | 282.80 | 290.80 | +13.47 | +4.95% | 1 | 283 | 19.40% |
| SPXW240712C05075000 | 2024-05-13 1:06PM EDT | 2024-07-12 | 221.48 | 300.20 | 305.40 | 0.00 | - | 5 | 5 | 19.02% |
| SPXW240719C05075000 | 2024-05-16 9:50AM EDT | 2024-07-19 | 304.73 | 307.00 | 313.60 | 0.00 | - | 2 | 156 | 19.07% |
| SPXW240731C05075000 | 2024-04-18 2:05PM EDT | 2024-07-31 | 159.33 | 300.00 | 318.20 | 0.00 | - | 2 | 40 | 18.02% |
| SPX240816C05075000 | 2024-05-20 10:16AM EDT | 2024-08-16 | 341.59 | 338.00 | 343.80 | +79.22 | +30.19% | 2 | 0 | 19.22% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 2024-08-30 | 277.62 | 353.10 | 361.10 | 0.00 | - | 4 | 26 | 19.63% |
| SPX240920C05075000 | 2024-05-16 10:59AM EDT | 2024-09-20 | 383.02 | 376.00 | 380.00 | 0.00 | - | 1 | 0 | 19.61% |
| SPXW240930C05075000 | 2024-05-10 10:56AM EDT | 2024-09-30 | 311.64 | 382.80 | 391.20 | 0.00 | - | 6 | 85 | 19.83% |
| SPX241018C05075000 | 2024-05-16 10:52AM EDT | 2024-10-18 | 408.90 | 406.90 | 408.70 | 0.00 | - | 1 | 384 | 20.03% |
| SPXW241031C05075000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 346.69 | 412.40 | 428.90 | 0.00 | - | - | 2 | 20.77% |
| SPX241115C05075000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 371.22 | 440.50 | 442.30 | 0.00 | - | 6 | 254 | 20.86% |
| SPX241220C05075000 | 2024-05-16 1:18PM EDT | 2024-12-20 | 474.32 | 474.50 | 476.20 | 0.00 | - | 2 | 1,166 | 21.32% |
| SPXW241231C05075000 | 2024-05-14 3:34PM EDT | 2024-12-31 | 431.87 | 475.80 | 492.60 | 0.00 | - | 1 | 239 | 21.85% |
| SPX250117C05075000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 488.00 | 502.30 | 504.70 | 0.00 | - | 2 | 1,368 | 21.81% |
| SPX250221C05075000 | 2024-05-17 12:03PM EDT | 2025-02-21 | 519.40 | 534.10 | 537.10 | 0.00 | - | 3 | 1,935 | 22.25% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 2025-03-21 | 448.49 | 559.30 | 561.80 | 0.00 | - | 4 | 1,013 | 22.55% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 2025-03-31 | 484.04 | 551.90 | 584.30 | 0.00 | - | 4 | 10 | 23.39% |
| SPX250417C05075000 | 2024-05-06 11:33AM EDT | 2025-04-17 | 472.84 | 584.10 | 588.90 | 0.00 | - | 2 | 980 | 23.03% |
| SPX250516C05075000 | 2024-05-02 3:11PM EDT | 2025-05-16 | 444.60 | 608.50 | 612.40 | 0.00 | - | - | 41 | 23.26% |
| SPX250620C05075000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 620.57 | 635.50 | 639.00 | 0.00 | - | 1 | 60 | 23.47% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05075000 | 2024-05-19 9:09PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 808 | 31.45% |
| SPXW240521P05075000 | 2024-05-20 12:30PM EDT | 2024-05-21 | 0.06 | 0.05 | 0.10 | -0.09 | -60.00% | 7 | 368 | 23.78% |
| SPXW240522P05075000 | 2024-05-20 10:48AM EDT | 2024-05-22 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 2,199 | 20.26% |
| SPXW240523P05075000 | 2024-05-17 3:52PM EDT | 2024-05-23 | 0.25 | 0.20 | 0.30 | 0.00 | - | 22 | 61 | 19.02% |
| SPXW240524P05075000 | 2024-05-20 11:56AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 847 | 1,023 | 17.64% |
| SPXW240528P05075000 | 2024-05-20 12:43PM EDT | 2024-05-28 | 0.60 | 0.60 | 0.65 | -0.20 | -25.00% | 746 | 547 | 14.04% |
| SPXW240529P05075000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 0.85 | 0.80 | 0.90 | -0.25 | -22.73% | 16 | 103 | 13.97% |
| SPXW240530P05075000 | 2024-05-17 10:11AM EDT | 2024-05-30 | 2.02 | 1.05 | 1.15 | 0.00 | - | 20 | 537 | 13.85% |
| SPXW240531P05075000 | 2024-05-20 12:22PM EDT | 2024-05-31 | 1.50 | 1.40 | 1.45 | -0.33 | -18.03% | 18 | 2,707 | 13.77% |
| SPXW240603P05075000 | 2024-05-17 8:22AM EDT | 2024-06-03 | 3.03 | 1.80 | 1.90 | 0.00 | - | 1 | 306 | 12.91% |
| SPXW240604P05075000 | 2024-05-17 3:36PM EDT | 2024-06-04 | 2.69 | 2.20 | 2.30 | 0.00 | - | 7 | 446 | 12.95% |
| SPXW240605P05075000 | 2024-05-17 11:51AM EDT | 2024-06-05 | 4.00 | 2.70 | 2.75 | 0.00 | - | 77 | 66 | 13.00% |
| SPXW240606P05075000 | 2024-05-17 2:41PM EDT | 2024-06-06 | 4.60 | 3.00 | 3.20 | 0.00 | - | 18 | 569 | 13.02% |
| SPXW240607P05075000 | 2024-05-20 10:28AM EDT | 2024-06-07 | 3.71 | 3.80 | 4.00 | -1.01 | -21.40% | 66 | 481 | 13.28% |
| SPXW240610P05075000 | 2024-05-20 10:51AM EDT | 2024-06-10 | 4.45 | 4.50 | 4.70 | -3.13 | -41.29% | 2 | 192 | 12.79% |
| SPXW240611P05075000 | 2024-05-15 10:56AM EDT | 2024-06-11 | 9.89 | 5.00 | 5.20 | 0.00 | - | 2 | 353 | 12.80% |
| SPXW240612P05075000 | 2024-05-17 4:21AM EDT | 2024-06-12 | 9.69 | 6.80 | 7.10 | 0.00 | - | 5 | 24 | 13.51% |
| SPXW240613P05075000 | 2024-05-17 10:31AM EDT | 2024-06-13 | 9.75 | 7.60 | 7.80 | 0.00 | - | 1 | 1 | 13.56% |
| SPXW240614P05075000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 9.50 | 8.30 | 8.50 | 0.00 | - | 19 | 324 | 13.60% |
| SPXW240617P05075000 | 2024-05-20 10:58AM EDT | 2024-06-17 | 9.15 | 9.00 | 9.30 | -1.55 | -14.49% | 9 | 30 | 13.19% |
| SPXW240618P05075000 | 2024-05-17 4:03PM EDT | 2024-06-18 | 11.20 | 9.60 | 9.90 | 0.00 | - | 50 | 55 | 13.19% |
| SPXW240620P05075000 | 2024-05-15 11:45AM EDT | 2024-06-20 | 15.33 | 10.50 | 10.70 | 0.00 | - | - | 4 | 13.05% |
| SPX240621P05075000 | 2024-05-20 12:13PM EDT | 2024-06-21 | 11.02 | 10.80 | 11.00 | -1.61 | -12.75% | 65 | 11,300 | 12.96% |
| SPXW240624P05075000 | 2024-05-20 11:16AM EDT | 2024-06-24 | 12.05 | 11.90 | 12.10 | -2.07 | -14.66% | 2 | 9 | 12.75% |
| SPXW240626P05075000 | 2024-05-16 2:11PM EDT | 2024-06-26 | 16.40 | 13.00 | 13.30 | 0.00 | - | 10 | 13 | 12.76% |
| SPXW240628P05075000 | 2024-05-20 11:24AM EDT | 2024-06-28 | 14.58 | 14.60 | 14.70 | -2.37 | -13.98% | 137 | 1,174 | 12.83% |
| SPXW240701P05075000 | 2024-05-17 2:11PM EDT | 2024-07-01 | 15.55 | 15.40 | 15.60 | -3.27 | -17.38% | 1 | 16 | 12.61% |
| SPXW240705P05075000 | 2024-05-20 11:32AM EDT | 2024-07-05 | 17.25 | 17.40 | 17.60 | -4.16 | -19.43% | 3 | 309 | 12.54% |
| SPXW240712P05075000 | 2024-05-20 12:11PM EDT | 2024-07-12 | 21.39 | 21.10 | 21.40 | -4.92 | -18.70% | 52 | 65 | 12.50% |
| SPX240719P05075000 | 2024-05-20 11:43AM EDT | 2024-07-19 | 24.00 | 23.80 | 24.10 | -2.59 | -9.74% | 270 | 2,037 | 12.27% |
| SPXW240731P05075000 | 2024-05-16 2:08PM EDT | 2024-07-31 | 34.21 | 29.70 | 30.10 | 0.00 | - | 3 | 492 | 12.19% |
| SPX240816P05075000 | 2024-05-20 11:04AM EDT | 2024-08-16 | 37.59 | 37.30 | 37.60 | -3.11 | -7.64% | 264 | 1,546 | 12.07% |
| SPXW240830P05075000 | 2024-05-17 3:56PM EDT | 2024-08-30 | 47.96 | 43.90 | 44.30 | 0.00 | - | 10 | 237 | 12.04% |
| SPXW240920P05075000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 57.45 | 53.80 | 54.20 | 0.00 | - | 1 | 68 | 12.03% |
| SPXW240930P05075000 | 2024-05-16 9:34AM EDT | 2024-09-30 | 61.77 | 57.70 | 58.00 | 0.00 | - | 1 | 681 | 11.95% |
| SPX241018P05075000 | 2024-05-20 12:10PM EDT | 2024-10-18 | 65.99 | 65.50 | 66.00 | -7.05 | -9.65% | 3 | 1,289 | 11.95% |
| SPXW241031P05075000 | 2024-05-20 12:25PM EDT | 2024-10-31 | 72.27 | 71.20 | 71.60 | -5.16 | -6.66% | 4 | 1,114 | 11.95% |
| SPX241115P05075000 | 2024-05-20 12:33PM EDT | 2024-11-15 | 83.50 | 82.90 | 83.40 | -4.19 | -4.78% | 9 | 913 | 12.40% |
| SPX241220P05075000 | 2024-05-20 10:27AM EDT | 2024-12-20 | 97.92 | 97.50 | 98.00 | -4.88 | -4.75% | 1 | 1,254 | 12.40% |
| SPXW241231P05075000 | 2024-05-20 10:19AM EDT | 2024-12-31 | 100.60 | 100.60 | 101.00 | -7.63 | -7.05% | 100 | 262 | 12.30% |
| SPX250117P05075000 | 2024-05-20 10:56AM EDT | 2025-01-17 | 106.40 | 106.50 | 106.90 | -5.30 | -4.74% | 4 | 2,514 | 12.25% |
| SPX250221P05075000 | 2024-05-17 12:40PM EDT | 2025-02-21 | 127.10 | 119.70 | 120.40 | 0.00 | - | 15 | 487 | 12.29% |
| SPX250321P05075000 | 2024-05-20 11:29AM EDT | 2025-03-21 | 131.20 | 131.40 | 132.00 | -6.30 | -4.58% | 47 | 2,493 | 12.38% |
| SPXW250331P05075000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 262.72 | 134.90 | 135.40 | 0.00 | - | 55 | 65 | 12.38% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 2025-04-17 | 169.71 | 140.60 | 141.80 | 0.00 | - | 2 | 142 | 12.41% |
| SPX250620P05075000 | 2024-05-17 10:42AM EDT | 2025-06-20 | 168.00 | 161.70 | 162.70 | 0.00 | - | 4 | 241 | 12.41% |
© 2024 Yahoo. All rights reserved.