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
2,430.10 +12.70 (+0.53%) DOW
39,972.11 -31.48 (-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 12:45PM EDT. Market open.
Strike:5125.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05125000 | 2024-05-20 11:47AM EDT | 2024-05-20 | 196.04 | 195.70 | 196.50 | +22.66 | +13.07% | 97 | 136 | 32.42% |
| SPXW240521C05125000 | 2024-05-20 9:48AM EDT | 2024-05-21 | 190.10 | 196.80 | 197.60 | +13.03 | +7.36% | 1 | 33 | 28.05% |
| SPXW240522C05125000 | 2024-05-20 10:53AM EDT | 2024-05-22 | 200.46 | 194.70 | 200.30 | +11.59 | +6.14% | 1 | 1,560 | 28.22% |
| SPXW240523C05125000 | 2024-05-17 2:20PM EDT | 2024-05-23 | 170.45 | 198.60 | 204.60 | 0.00 | - | 2 | 98 | 29.27% |
| SPXW240524C05125000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 185.60 | 200.00 | 204.30 | 0.00 | - | 4 | 283 | 25.91% |
| SPXW240528C05125000 | 2024-05-17 9:41AM EDT | 2024-05-28 | 179.91 | 199.30 | 206.40 | 0.00 | - | 2 | 46 | 20.63% |
| SPXW240529C05125000 | 2024-05-15 9:41AM EDT | 2024-05-29 | 200.73 | 200.30 | 206.00 | +33.83 | +20.27% | 2 | 11 | 19.34% |
| SPXW240530C05125000 | 2024-05-13 10:10AM EDT | 2024-05-30 | 129.62 | 200.80 | 206.50 | 0.00 | - | 1 | 18 | 18.71% |
| SPXW240531C05125000 | 2024-05-17 12:44PM EDT | 2024-05-31 | 181.62 | 203.90 | 209.20 | 0.00 | - | 8 | 1,071 | 19.24% |
| SPXW240603C05125000 | 2024-05-15 3:50PM EDT | 2024-06-03 | 194.46 | 204.10 | 210.80 | 0.00 | - | 3 | 13 | 17.87% |
| SPXW240604C05125000 | 2024-05-13 9:30AM EDT | 2024-06-04 | 142.67 | 205.40 | 212.00 | 0.00 | - | 1 | 6 | 17.77% |
| SPXW240605C05125000 | 2024-04-30 3:43AM EDT | 2024-06-05 | 85.20 | 206.80 | 213.40 | 0.00 | - | - | 7 | 17.75% |
| SPXW240606C05125000 | 2024-05-09 11:47AM EDT | 2024-06-06 | 121.59 | 208.00 | 214.70 | 0.00 | - | 4 | 82 | 17.70% |
| SPXW240607C05125000 | 2024-05-15 1:00PM EDT | 2024-06-07 | 197.54 | 211.10 | 217.40 | 0.00 | - | 1 | 71 | 18.10% |
| SPXW240610C05125000 | 2024-05-15 1:00PM EDT | 2024-06-10 | 198.79 | 211.50 | 217.40 | 0.00 | - | 1 | 61 | 16.82% |
| SPXW240611C05125000 | 2024-05-09 2:33PM EDT | 2024-06-11 | 134.09 | 213.20 | 220.10 | 0.00 | - | 8 | 15 | 17.22% |
| SPXW240612C05125000 | 2024-05-09 10:42AM EDT | 2024-06-12 | 135.38 | 216.40 | 223.40 | 0.00 | - | 2 | 1 | 17.74% |
| SPXW240613C05125000 | 2024-05-09 2:33PM EDT | 2024-06-13 | 140.89 | 217.90 | 223.70 | 0.00 | - | 42 | 22 | 17.46% |
| SPXW240614C05125000 | 2024-05-17 9:50AM EDT | 2024-06-14 | 203.75 | 220.30 | 225.90 | 0.00 | - | 14 | 275 | 17.67% |
| SPXW240617C05125000 | 2024-05-15 1:02PM EDT | 2024-06-17 | 208.93 | 221.30 | 228.00 | 0.00 | - | 1 | 2 | 17.21% |
| SPXW240621C05125000 | 2024-05-16 11:46AM EDT | 2024-06-21 | 233.33 | 229.50 | 235.00 | 0.00 | - | 1 | 321 | 17.61% |
| SPXW240624C05125000 | 2024-05-15 12:03PM EDT | 2024-06-24 | 209.46 | 228.10 | 239.50 | 0.00 | - | - | 11 | 17.73% |
| SPXW240626C05125000 | 2024-05-17 1:11PM EDT | 2024-06-26 | 217.56 | 229.90 | 243.40 | 0.00 | - | 2 | 9 | 17.98% |
| SPXW240628C05125000 | 2024-05-16 10:44AM EDT | 2024-06-28 | 242.86 | 238.90 | 242.30 | 0.00 | - | 2 | 691 | 17.33% |
| SPXW240705C05125000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 228.21 | 246.90 | 250.70 | 0.00 | - | 13 | 14 | 17.35% |
| SPX240719C05125000 | 2024-05-17 1:34PM EDT | 2024-07-19 | 246.42 | 263.70 | 268.60 | 0.00 | - | 22 | 876 | 17.69% |
| SPXW240731C05125000 | 2024-05-13 12:58PM EDT | 2024-07-31 | 211.17 | 277.10 | 282.10 | 0.00 | - | 38 | 150 | 17.81% |
| SPXW240816C05125000 | 2024-05-20 10:29AM EDT | 2024-08-16 | 298.86 | 294.50 | 302.50 | +26.66 | +9.79% | 2 | 107 | 18.32% |
| SPXW240830C05125000 | 2024-05-14 3:28PM EDT | 2024-08-30 | 262.38 | 310.80 | 319.10 | 0.00 | - | 8 | 55 | 18.65% |
| SPXW240920C05125000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 264.34 | 330.50 | 343.60 | 0.00 | - | 2 | 29 | 19.15% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 2024-09-30 | 260.46 | 341.70 | 350.40 | 0.00 | - | 2 | 143 | 18.99% |
| SPX241018C05125000 | 2024-05-20 12:10PM EDT | 2024-10-18 | 366.97 | 366.70 | 368.40 | -2.46 | -0.67% | 2 | 1,602 | 19.24% |
| SPXW241031C05125000 | 2024-05-10 3:29PM EDT | 2024-10-31 | 314.16 | 372.80 | 389.30 | 0.00 | - | 2 | 5 | 20.02% |
| SPX241115C05125000 | 2024-05-16 10:52AM EDT | 2024-11-15 | 404.00 | 402.10 | 403.90 | 0.00 | - | 1 | 531 | 20.21% |
| SPX241220C05125000 | 2024-05-17 2:40PM EDT | 2024-12-20 | 414.04 | 436.20 | 437.90 | 0.00 | - | 1 | 5,478 | 20.69% |
| SPXW241231C05125000 | 2024-05-15 2:44PM EDT | 2024-12-31 | 432.39 | 437.50 | 454.60 | 0.00 | - | 2 | 204 | 21.23% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 401.40 | 464.60 | 467.10 | 0.00 | - | 1 | 2,343 | 21.23% |
| SPX250221C05125000 | 2024-05-07 1:12PM EDT | 2025-02-21 | 417.09 | 496.40 | 499.40 | 0.00 | - | 3 | 712 | 21.67% |
| SPX250321C05125000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 437.08 | 522.50 | 524.90 | 0.00 | - | 12 | 721 | 22.02% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 2025-03-31 | 435.77 | 531.20 | 533.00 | 0.00 | - | 2 | 4 | 22.10% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 2025-04-17 | 478.07 | 546.80 | 551.10 | 0.00 | - | 35 | 966 | 22.45% |
| SPX250516C05125000 | 2024-05-06 12:41PM EDT | 2025-05-16 | 465.50 | 571.60 | 575.30 | 0.00 | - | 3 | 5 | 22.72% |
| SPX250620C05125000 | 2024-05-17 1:38AM EDT | 2025-06-20 | 581.44 | 599.30 | 602.80 | 0.00 | - | 1 | 471 | 22.99% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05125000 | 2024-05-20 2:43AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 13 | 1,355 | 25.49% |
| SPXW240521P05125000 | 2024-05-20 12:24PM EDT | 2024-05-21 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 10 | 5,197 | 19.29% |
| SPXW240522P05125000 | 2024-05-20 11:55AM EDT | 2024-05-22 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 8,328 | 1,087 | 16.48% |
| SPXW240523P05125000 | 2024-05-20 10:18AM EDT | 2024-05-23 | 0.35 | 0.35 | 0.40 | -0.05 | -12.50% | 83 | 186 | 16.11% |
| SPXW240524P05125000 | 2024-05-20 11:51AM EDT | 2024-05-24 | 0.50 | 0.60 | 0.65 | -0.21 | -29.58% | 119 | 1,495 | 15.44% |
| SPXW240528P05125000 | 2024-05-20 11:04AM EDT | 2024-05-28 | 0.95 | 1.00 | 1.10 | -0.30 | -24.00% | 51 | 481 | 12.51% |
| SPXW240529P05125000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 1.35 | 1.35 | 1.45 | -1.20 | -47.06% | 14 | 580 | 12.45% |
| SPXW240530P05125000 | 2024-05-20 11:02AM EDT | 2024-05-30 | 1.75 | 1.75 | 1.85 | -0.45 | -20.45% | 9 | 29 | 12.41% |
| SPXW240531P05125000 | 2024-05-20 11:41AM EDT | 2024-05-31 | 2.12 | 2.25 | 2.35 | -0.70 | -24.82% | 171 | 1,008 | 12.44% |
| SPXW240603P05125000 | 2024-05-20 11:40AM EDT | 2024-06-03 | 2.95 | 2.90 | 3.10 | -1.05 | -26.25% | 15 | 556 | 11.79% |
| SPXW240604P05125000 | 2024-05-17 11:10AM EDT | 2024-06-04 | 3.50 | 3.40 | 3.60 | -2.00 | -36.36% | 1 | 474 | 11.79% |
| SPXW240605P05125000 | 2024-05-16 11:56AM EDT | 2024-06-05 | 5.73 | 4.00 | 4.20 | 0.00 | - | 8 | 80 | 11.85% |
| SPXW240606P05125000 | 2024-05-15 10:08AM EDT | 2024-06-06 | 12.07 | 4.60 | 4.80 | 0.00 | - | 22 | 44 | 11.88% |
| SPXW240607P05125000 | 2024-05-20 10:25AM EDT | 2024-06-07 | 5.62 | 5.70 | 5.90 | -1.75 | -23.74% | 16 | 271 | 12.17% |
| SPXW240610P05125000 | 2024-05-17 3:08PM EDT | 2024-06-10 | 8.50 | 6.40 | 6.70 | 0.00 | - | 421 | 486 | 11.69% |
| SPXW240611P05125000 | 2024-05-20 11:26AM EDT | 2024-06-11 | 7.12 | 7.10 | 7.40 | -2.78 | -28.08% | 1 | 433 | 11.74% |
| SPXW240612P05125000 | 2024-05-16 11:36AM EDT | 2024-06-12 | 9.53 | 9.80 | 10.00 | -1.99 | -17.27% | 1 | 65 | 12.52% |
| SPXW240613P05125000 | 2024-05-16 12:20PM EDT | 2024-06-13 | 13.50 | 10.60 | 10.90 | 0.00 | - | 3 | 26 | 12.59% |
| SPXW240614P05125000 | 2024-05-20 11:49AM EDT | 2024-06-14 | 11.42 | 11.30 | 11.50 | -2.58 | -18.43% | 211 | 317 | 12.55% |
| SPXW240617P05125000 | 2024-05-20 11:49AM EDT | 2024-06-17 | 12.37 | 12.30 | 12.60 | -2.31 | -15.74% | 6 | 288 | 12.23% |
| SPXW240618P05125000 | 2024-05-17 3:59PM EDT | 2024-06-18 | 15.06 | 13.00 | 13.30 | 0.00 | - | 11 | 8 | 12.23% |
| SPXW240621P05125000 | 2024-05-20 10:57AM EDT | 2024-06-21 | 14.82 | 14.70 | 14.90 | -4.38 | -22.81% | 2 | 3,007 | 12.11% |
| SPXW240624P05125000 | 2024-05-17 4:00PM EDT | 2024-06-24 | 18.17 | 15.60 | 16.00 | 0.00 | - | 4 | 19 | 11.87% |
| SPXW240626P05125000 | 2024-05-17 9:40AM EDT | 2024-06-26 | 22.07 | 17.10 | 17.40 | 0.00 | - | 20 | 20 | 11.90% |
| SPXW240628P05125000 | 2024-05-17 3:55PM EDT | 2024-06-28 | 21.57 | 18.80 | 19.00 | 0.00 | - | 20 | 1,047 | 11.97% |
| SPXW240701P05125000 | 2024-05-17 2:12PM EDT | 2024-07-01 | 19.90 | 19.70 | 20.10 | -4.48 | -18.38% | 1 | 3 | 11.78% |
| SPXW240705P05125000 | 2024-05-17 3:55PM EDT | 2024-07-05 | 25.26 | 22.00 | 22.30 | 0.00 | - | 19 | 37 | 11.71% |
| SPXW240712P05125000 | 2024-05-20 11:35AM EDT | 2024-07-12 | 26.10 | 26.30 | 26.60 | -4.90 | -15.81% | 3 | 64 | 11.71% |
| SPXW240719P05125000 | 2024-05-20 10:17AM EDT | 2024-07-19 | 29.84 | 29.90 | 30.10 | -5.46 | -15.47% | 18 | 3,922 | 11.59% |
| SPXW240731P05125000 | 2024-05-15 10:09AM EDT | 2024-07-31 | 36.15 | 35.90 | 36.20 | -12.18 | -25.20% | 1 | 133 | 11.47% |
| SPX240816P05125000 | 2024-05-17 3:29PM EDT | 2024-08-16 | 44.21 | 44.10 | 44.40 | -4.03 | -8.35% | 100 | 2,886 | 11.40% |
| SPXW240830P05125000 | 2024-05-17 11:24AM EDT | 2024-08-30 | 58.72 | 51.30 | 51.70 | 0.00 | - | 4 | 312 | 11.41% |
| SPX240920P05125000 | 2024-05-20 12:01PM EDT | 2024-09-20 | 61.60 | 61.30 | 61.60 | -6.60 | -9.68% | 167 | 3,289 | 11.38% |
| SPXW240930P05125000 | 2024-05-20 9:44AM EDT | 2024-09-30 | 67.97 | 65.70 | 66.00 | -5.09 | -6.97% | 1 | 1,241 | 11.35% |
| SPX241018P05125000 | 2024-05-20 12:02PM EDT | 2024-10-18 | 74.30 | 74.10 | 74.60 | -3.80 | -4.87% | 144 | 1,248 | 11.39% |
| SPXW241031P05125000 | 2024-05-20 10:36AM EDT | 2024-10-31 | 80.30 | 80.00 | 80.40 | -8.17 | -9.23% | 3 | 4 | 11.41% |
| SPX241115P05125000 | 2024-05-20 11:12AM EDT | 2024-11-15 | 92.43 | 92.50 | 93.00 | -8.08 | -8.04% | 1,304 | 1,928 | 11.88% |
| SPX241220P05125000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 107.83 | 107.70 | 108.10 | -6.47 | -5.66% | 24 | 2,593 | 11.91% |
| SPXW241231P05125000 | 2024-05-20 9:54AM EDT | 2024-12-31 | 111.24 | 110.60 | 111.00 | -6.44 | -5.47% | 5 | 324 | 11.81% |
| SPX250117P05125000 | 2024-05-17 9:59AM EDT | 2025-01-17 | 124.64 | 116.40 | 117.10 | 0.00 | - | 4 | 1,064 | 11.78% |
| SPX250221P05125000 | 2024-05-17 9:53AM EDT | 2025-02-21 | 138.76 | 130.00 | 130.80 | 0.00 | - | 2 | 985 | 11.82% |
| SPX250321P05125000 | 2024-05-20 11:29AM EDT | 2025-03-21 | 141.80 | 141.80 | 142.60 | -4.47 | -3.06% | 45 | 1,003 | 11.93% |
| SPXW250331P05125000 | 2024-05-16 3:26PM EDT | 2025-03-31 | 150.48 | 145.50 | 146.00 | 0.00 | - | 1 | 14 | 11.93% |
| SPX250417P05125000 | 2024-05-09 3:29PM EDT | 2025-04-17 | 187.46 | 151.20 | 152.50 | 0.00 | - | 96 | 54 | 11.97% |
| SPX250516P05125000 | 2024-05-17 2:14PM EDT | 2025-05-16 | 170.58 | 161.70 | 162.60 | 0.00 | - | 4 | 809 | 11.99% |
| SPX250620P05125000 | 2024-05-17 10:48AM EDT | 2025-06-20 | 179.50 | 172.60 | 173.60 | 0.00 | - | 5 | 850 | 11.98% |
© 2024 Yahoo. All rights reserved.