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
39,974.02 -29.57 (-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:5080.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05080000 | 2024-05-20 12:26PM EDT | 2024-05-20 | 237.00 | 241.10 | 241.90 | +17.35 | +7.90% | 2 | 48 | 48.98% |
| SPXW240521C05080000 | 2024-05-20 12:26PM EDT | 2024-05-21 | 237.90 | 242.00 | 242.90 | +16.63 | +7.52% | 1 | 76 | 37.53% |
| SPXW240522C05080000 | 2024-05-17 10:32AM EDT | 2024-05-22 | 224.21 | 241.20 | 244.90 | 0.00 | - | 20 | 69 | 34.28% |
| SPXW240523C05080000 | 2024-05-20 10:02AM EDT | 2024-05-23 | 243.13 | 242.70 | 248.00 | +12.57 | +5.45% | 10 | 64 | 33.48% |
| SPXW240524C05080000 | 2024-05-20 12:05PM EDT | 2024-05-24 | 247.84 | 245.10 | 249.70 | +32.39 | +15.03% | 5 | 221 | 31.54% |
| SPXW240528C05080000 | 2024-05-20 9:42AM EDT | 2024-05-28 | 237.09 | 243.90 | 250.60 | -1.50 | -0.63% | 2 | 28 | 24.10% |
| SPXW240529C05080000 | 2024-05-15 9:33AM EDT | 2024-05-29 | 206.90 | 245.00 | 251.30 | 0.00 | - | 10 | 37 | 23.28% |
| SPXW240530C05080000 | 2024-05-15 1:39PM EDT | 2024-05-30 | 231.92 | 245.80 | 251.70 | 0.00 | - | 13 | 94 | 22.42% |
| SPXW240531C05080000 | 2024-05-20 10:25AM EDT | 2024-05-31 | 250.19 | 248.50 | 253.90 | +33.62 | +15.52% | 5 | 573 | 22.61% |
| SPXW240603C05080000 | 2024-05-07 3:22PM EDT | 2024-06-03 | 145.09 | 248.10 | 255.20 | 0.00 | - | 1 | 27 | 20.79% |
| SPXW240604C05080000 | 2024-05-17 3:04PM EDT | 2024-06-04 | 231.27 | 249.40 | 255.80 | 0.00 | - | 3 | 23 | 20.38% |
| SPXW240605C05080000 | 2024-04-29 3:34PM EDT | 2024-06-05 | 107.44 | 250.60 | 257.50 | 0.00 | - | - | 2 | 20.44% |
| SPXW240606C05080000 | 2024-04-30 10:33AM EDT | 2024-06-06 | 104.87 | 251.70 | 258.10 | 0.00 | - | - | 1 | 20.09% |
| SPXW240607C05080000 | 2024-05-17 2:01PM EDT | 2024-06-07 | 233.31 | 254.50 | 260.50 | 0.00 | - | 1 | 107 | 20.40% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 2024-06-10 | 91.87 | 254.40 | 260.30 | 0.00 | - | 3 | 4 | 18.89% |
| SPXW240611C05080000 | 2024-05-16 10:07AM EDT | 2024-06-11 | 251.76 | 255.80 | 261.70 | 0.00 | - | 5 | 11 | 18.92% |
| SPXW240613C05080000 | 2024-05-10 12:11PM EDT | 2024-06-13 | 179.84 | 254.10 | 270.50 | 0.00 | - | 1 | 1 | 20.60% |
| SPXW240614C05080000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 256.60 | 262.20 | 268.90 | +108.80 | +73.61% | 1 | 118 | 19.78% |
| SPXW240617C05080000 | 2024-05-02 12:28PM EDT | 2024-06-17 | 84.60 | 263.80 | 270.90 | 0.00 | - | - | 2 | 19.22% |
| SPXW240621C05080000 | 2024-05-17 2:23PM EDT | 2024-06-21 | 241.57 | 270.00 | 277.30 | 0.00 | - | 1 | 122 | 19.46% |
| SPXW240628C05080000 | 2024-05-17 2:13PM EDT | 2024-06-28 | 255.11 | 278.20 | 286.00 | 0.00 | - | 1 | 156 | 19.36% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 2024-07-05 | 114.70 | 285.50 | 290.90 | 0.00 | - | - | 5 | 18.70% |
| SPXW240719C05080000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 218.20 | 302.70 | 309.10 | 0.00 | - | 10 | 155 | 19.05% |
| SPXW240731C05080000 | 2024-05-15 10:10AM EDT | 2024-07-31 | 283.85 | 316.50 | 321.20 | 0.00 | - | 2 | 40 | 18.94% |
| SPX240816C05080000 | 2024-04-16 10:39AM EDT | 2024-08-16 | 203.00 | 314.50 | 332.80 | 0.00 | - | 52 | 34 | 18.46% |
| SPXW240830C05080000 | 2024-05-09 3:37PM EDT | 2024-08-30 | 274.30 | 348.50 | 355.70 | 0.00 | - | 7 | 19 | 19.49% |
| SPXW240920C05080000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 282.28 | 367.80 | 380.40 | 0.00 | - | 10 | 11 | 19.99% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 310.11 | 378.20 | 386.70 | 0.00 | - | 2 | 2 | 19.77% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 334.05 | 401.80 | 403.40 | 0.00 | - | 2 | 15 | 19.90% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05080000 | 2024-05-20 10:13AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 2 | 791 | 30.66% |
| SPXW240521P05080000 | 2024-05-20 9:50AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.10 | -0.02 | -16.67% | 1 | 129 | 23.24% |
| SPXW240522P05080000 | 2024-05-20 10:53AM EDT | 2024-05-22 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 2 | 426 | 19.80% |
| SPXW240523P05080000 | 2024-05-20 9:50AM EDT | 2024-05-23 | 0.27 | 0.20 | 0.30 | +0.02 | +8.00% | 3 | 141 | 18.59% |
| SPXW240524P05080000 | 2024-05-20 11:51AM EDT | 2024-05-24 | 0.30 | 0.35 | 0.40 | -0.15 | -33.33% | 157 | 430 | 17.25% |
| SPXW240528P05080000 | 2024-05-20 10:44AM EDT | 2024-05-28 | 0.70 | 0.60 | 0.70 | -0.15 | -17.65% | 38 | 142 | 13.89% |
| SPXW240529P05080000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 0.85 | 0.85 | 0.90 | -0.70 | -45.16% | 16 | 34 | 13.68% |
| SPXW240530P05080000 | 2024-05-16 2:10PM EDT | 2024-05-30 | 2.42 | 1.10 | 1.20 | 0.00 | - | 6 | 155 | 13.65% |
| SPXW240531P05080000 | 2024-05-20 11:06AM EDT | 2024-05-31 | 1.40 | 1.45 | 1.55 | -0.45 | -24.32% | 33 | 556 | 13.64% |
| SPXW240603P05080000 | 2024-05-17 3:59PM EDT | 2024-06-03 | 2.30 | 1.90 | 2.00 | 0.00 | - | 1 | 38 | 12.77% |
| SPXW240604P05080000 | 2024-05-20 12:10PM EDT | 2024-06-04 | 2.30 | 2.30 | 2.40 | -1.10 | -32.35% | 10 | 29 | 12.79% |
| SPXW240605P05080000 | 2024-05-16 4:01PM EDT | 2024-06-05 | 4.80 | 2.75 | 2.85 | 0.00 | - | 1 | 163 | 12.83% |
| SPXW240606P05080000 | 2024-05-17 9:30AM EDT | 2024-06-06 | 4.84 | 3.20 | 3.40 | 0.00 | - | 1 | 21 | 12.93% |
| SPXW240607P05080000 | 2024-05-20 10:04AM EDT | 2024-06-07 | 3.90 | 4.00 | 4.20 | -2.00 | -33.90% | 2 | 1,032 | 13.16% |
| SPXW240610P05080000 | 2024-05-17 2:13PM EDT | 2024-06-10 | 6.48 | 4.60 | 4.80 | 0.00 | - | 11 | 33 | 12.60% |
| SPXW240611P05080000 | 2024-05-20 4:22AM EDT | 2024-06-11 | 5.75 | 5.20 | 5.40 | -3.48 | -37.70% | 5 | 6 | 12.67% |
| SPXW240612P05080000 | 2024-05-20 11:52AM EDT | 2024-06-12 | 7.12 | 7.10 | 7.30 | -1.55 | -17.88% | 6 | 27 | 13.35% |
| SPXW240613P05080000 | 2024-05-16 9:47AM EDT | 2024-06-13 | 10.24 | 7.90 | 8.10 | 0.00 | - | - | 4 | 13.44% |
| SPXW240614P05080000 | 2024-05-20 11:36AM EDT | 2024-06-14 | 8.37 | 8.40 | 8.70 | -2.45 | -22.64% | 35 | 220 | 13.43% |
| SPXW240617P05080000 | 2024-05-20 9:33AM EDT | 2024-06-17 | 10.04 | 9.30 | 9.50 | -1.37 | -12.01% | 1 | 2 | 13.02% |
| SPXW240618P05080000 | 2024-05-20 12:01PM EDT | 2024-06-18 | 9.90 | 9.90 | 10.10 | -3.04 | -23.49% | 28 | 5 | 13.03% |
| SPXW240621P05080000 | 2024-05-20 11:16AM EDT | 2024-06-21 | 11.30 | 11.40 | 11.50 | -1.90 | -14.39% | 22 | 286 | 12.89% |
| SPXW240624P05080000 | 2024-05-16 11:43AM EDT | 2024-06-24 | 14.00 | 12.20 | 12.40 | 0.00 | - | 11 | 13 | 12.62% |
| SPXW240628P05080000 | 2024-05-17 3:38PM EDT | 2024-06-28 | 17.00 | 15.00 | 15.10 | 0.00 | - | 36 | 491 | 12.71% |
| SPXW240705P05080000 | 2024-05-20 12:24PM EDT | 2024-07-05 | 18.37 | 17.70 | 18.10 | -3.38 | -15.54% | 1 | 4 | 12.44% |
| SPXW240712P05080000 | 2024-05-16 3:31PM EDT | 2024-07-12 | 24.73 | 21.50 | 21.80 | 0.00 | - | - | 1 | 12.37% |
| SPXW240719P05080000 | 2024-05-17 12:33PM EDT | 2024-07-19 | 24.62 | 24.70 | 24.90 | -4.67 | -15.94% | 1 | 693 | 12.21% |
| SPXW240731P05080000 | 2024-05-17 4:11PM EDT | 2024-07-31 | 33.58 | 30.30 | 30.60 | 0.00 | - | 15 | 126 | 12.08% |
| SPXW240816P05080000 | 2024-05-16 4:01PM EDT | 2024-08-16 | 44.55 | 38.30 | 38.50 | 0.00 | - | 7 | 148 | 12.02% |
| SPXW240830P05080000 | 2024-05-20 10:49AM EDT | 2024-08-30 | 44.57 | 44.80 | 45.10 | -6.28 | -12.35% | 20 | 52 | 11.97% |
| SPXW240920P05080000 | 2024-05-17 3:02PM EDT | 2024-09-20 | 59.12 | 54.50 | 54.90 | 0.00 | - | 2 | 102 | 11.94% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 137.43 | 58.50 | 58.90 | 0.00 | - | 44 | 43 | 11.88% |
| SPXW241018P05080000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 74.18 | 66.70 | 67.20 | 0.00 | - | 10 | 10 | 11.91% |
| SPXW241031P05080000 | 2024-05-17 10:10AM EDT | 2024-10-31 | 79.57 | 72.30 | 72.80 | 0.00 | - | 8 | 65 | 11.91% |
© 2024 Yahoo. All rights reserved.