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
39,976.58 -27.01 (-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:5130.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05130000 | 2024-05-20 12:26PM EDT | 2024-05-20 | 187.40 | 190.80 | 191.70 | +15.56 | +9.05% | 6 | 266 | 33.28% |
| SPXW240521C05130000 | 2024-05-20 12:42PM EDT | 2024-05-21 | 191.68 | 191.00 | 191.90 | +1.84 | +0.99% | 61 | 67 | 24.59% |
| SPXW240522C05130000 | 2024-05-20 10:01AM EDT | 2024-05-22 | 191.28 | 190.00 | 195.50 | +24.18 | +14.47% | 4 | 356 | 27.92% |
| SPXW240523C05130000 | 2024-05-17 2:19PM EDT | 2024-05-23 | 165.48 | 192.90 | 198.70 | 0.00 | - | 1 | 52 | 27.80% |
| SPXW240524C05130000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 181.33 | 195.30 | 200.80 | +4.50 | +2.54% | 8 | 410 | 26.66% |
| SPXW240528C05130000 | 2024-05-20 10:45AM EDT | 2024-05-28 | 199.34 | 194.20 | 199.70 | +1.50 | +0.76% | 23 | 38 | 19.19% |
| SPXW240529C05130000 | 2024-05-16 10:35AM EDT | 2024-05-29 | 195.69 | 195.20 | 201.90 | 0.00 | - | 23 | 34 | 19.47% |
| SPXW240530C05130000 | 2024-05-15 2:17PM EDT | 2024-05-30 | 185.00 | 196.80 | 202.70 | 0.00 | - | 3 | 52 | 18.98% |
| SPXW240531C05130000 | 2024-05-20 10:51AM EDT | 2024-05-31 | 204.38 | 199.20 | 204.60 | +27.51 | +15.55% | 11 | 185 | 19.08% |
| SPXW240603C05130000 | 2024-05-17 2:27PM EDT | 2024-06-03 | 172.66 | 199.30 | 206.20 | 0.00 | - | 2 | 56 | 17.71% |
| SPXW240604C05130000 | 2024-05-09 1:06PM EDT | 2024-06-04 | 119.43 | 200.40 | 207.10 | 0.00 | - | 54 | 27 | 17.49% |
| SPXW240605C05130000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 126.83 | 201.50 | 208.60 | 0.00 | - | 1 | 66 | 17.51% |
| SPXW240606C05130000 | 2024-05-15 11:07AM EDT | 2024-06-06 | 178.06 | 203.00 | 209.90 | 0.00 | - | 80 | 64 | 17.46% |
| SPXW240607C05130000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 182.60 | 206.60 | 212.70 | 0.00 | - | 5 | 112 | 17.89% |
| SPXW240610C05130000 | 2024-05-07 1:41PM EDT | 2024-06-10 | 125.63 | 207.10 | 214.20 | 0.00 | - | 11 | 74 | 17.06% |
| SPXW240611C05130000 | 2024-05-09 11:43AM EDT | 2024-06-11 | 126.83 | 205.30 | 216.70 | 0.00 | - | 50 | 25 | 17.37% |
| SPXW240612C05130000 | 2024-05-13 1:19PM EDT | 2024-06-12 | 140.56 | 211.70 | 217.60 | 0.00 | - | 2 | 2 | 17.24% |
| SPXW240613C05130000 | 2024-05-09 2:28PM EDT | 2024-06-13 | 136.14 | 213.50 | 220.00 | 0.00 | - | 62 | 31 | 17.51% |
| SPXW240614C05130000 | 2024-05-15 1:28PM EDT | 2024-06-14 | 204.18 | 217.00 | 220.60 | 0.00 | - | 4 | 110 | 17.32% |
| SPX240621C05130000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 206.60 | 225.90 | 228.90 | 0.00 | - | 10 | 4,680 | 17.12% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 199.65 | 225.80 | 239.40 | 0.00 | - | 1 | 1 | 17.91% |
| SPXW240628C05130000 | 2024-05-17 2:29PM EDT | 2024-06-28 | 227.82 | 234.70 | 239.40 | +18.42 | +8.80% | 1 | 115 | 17.46% |
| SPXW240701C05130000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 237.83 | 232.00 | 243.90 | 0.00 | - | - | 1 | 17.60% |
| SPXW240705C05130000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 224.04 | 242.60 | 246.10 | 0.00 | - | 2 | 7 | 17.19% |
| SPX240719C05130000 | 2024-05-15 10:03AM EDT | 2024-07-19 | 226.11 | 259.50 | 264.40 | 0.00 | - | 1 | 332 | 17.58% |
| SPXW240731C05130000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 259.07 | 272.90 | 277.90 | 0.00 | - | 1 | 27 | 17.70% |
| SPXW240816C05130000 | 2024-05-09 2:03PM EDT | 2024-08-16 | 215.20 | 290.50 | 298.30 | 0.00 | - | 13 | 31 | 18.21% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 2024-08-30 | 243.60 | 306.30 | 314.30 | 0.00 | - | 4 | 51 | 18.49% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 255.00 | 331.70 | 332.70 | 0.00 | - | 2 | 0 | 18.46% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 221.00 | 337.70 | 346.00 | 0.00 | - | 5 | 7 | 18.87% |
| SPX241018C05130000 | 2024-05-20 9:44AM EDT | 2024-10-18 | 355.29 | 362.50 | 364.20 | +8.33 | +2.40% | 4 | 24 | 19.14% |
| SPXW241031C05130000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 286.98 | 368.90 | 385.20 | 0.00 | - | 1 | 2 | 19.93% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05130000 | 2024-05-20 9:59AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 939 | 24.90% |
| SPXW240521P05130000 | 2024-05-20 11:18AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.10 | -0.07 | -41.18% | 7 | 257 | 18.85% |
| SPXW240522P05130000 | 2024-05-20 12:25PM EDT | 2024-05-22 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 340 | 321 | 16.09% |
| SPXW240523P05130000 | 2024-05-20 11:26AM EDT | 2024-05-23 | 0.41 | 0.35 | 0.45 | +0.01 | +2.50% | 42 | 85 | 16.01% |
| SPXW240524P05130000 | 2024-05-20 11:51AM EDT | 2024-05-24 | 0.50 | 0.60 | 0.70 | -0.20 | -28.57% | 82 | 1,063 | 15.27% |
| SPXW240528P05130000 | 2024-05-20 9:45AM EDT | 2024-05-28 | 1.00 | 1.05 | 1.15 | -0.35 | -25.93% | 4 | 270 | 12.33% |
| SPXW240529P05130000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 1.40 | 1.45 | 1.50 | -0.69 | -33.01% | 15 | 68 | 12.25% |
| SPXW240530P05130000 | 2024-05-17 3:55PM EDT | 2024-05-30 | 2.36 | 1.85 | 1.95 | 0.00 | - | 22 | 107 | 12.27% |
| SPXW240531P05130000 | 2024-05-20 12:05PM EDT | 2024-05-31 | 2.55 | 2.35 | 2.45 | -0.47 | -17.60% | 15 | 293 | 12.29% |
| SPXW240603P05130000 | 2024-05-20 10:53AM EDT | 2024-06-03 | 2.95 | 3.00 | 3.20 | -1.53 | -34.15% | 7 | 36 | 11.63% |
| SPXW240604P05130000 | 2024-05-20 10:00AM EDT | 2024-06-04 | 3.38 | 3.60 | 3.70 | -2.20 | -39.43% | 4 | 14 | 11.62% |
| SPXW240605P05130000 | 2024-05-17 10:56AM EDT | 2024-06-05 | 6.20 | 4.20 | 4.40 | 0.00 | - | 2 | 150 | 11.74% |
| SPXW240606P05130000 | 2024-05-20 10:47AM EDT | 2024-06-06 | 4.86 | 4.90 | 5.00 | -2.65 | -35.29% | 1 | 29 | 11.76% |
| SPXW240607P05130000 | 2024-05-20 12:13PM EDT | 2024-06-07 | 6.29 | 5.90 | 6.10 | -2.61 | -29.33% | 8 | 241 | 12.04% |
| SPXW240610P05130000 | 2024-05-17 2:28PM EDT | 2024-06-10 | 9.97 | 6.70 | 7.00 | 0.00 | - | 1 | 76 | 11.60% |
| SPXW240611P05130000 | 2024-05-15 10:10AM EDT | 2024-06-11 | 16.45 | 7.40 | 7.70 | 0.00 | - | 1 | 96 | 11.64% |
| SPXW240612P05130000 | 2024-05-16 10:23AM EDT | 2024-06-12 | 12.57 | 10.00 | 10.30 | 0.00 | - | 30 | 0 | 12.40% |
| SPXW240613P05130000 | 2024-05-15 10:11AM EDT | 2024-06-13 | 20.96 | 11.00 | 11.20 | 0.00 | - | 1 | 0 | 12.46% |
| SPXW240614P05130000 | 2024-05-17 3:16PM EDT | 2024-06-14 | 11.57 | 11.80 | 12.00 | -1.76 | -13.20% | 5 | 163 | 12.49% |
| SPXW240617P05130000 | 2024-05-17 1:29PM EDT | 2024-06-17 | 16.04 | 12.70 | 13.00 | 0.00 | - | 37 | 9 | 12.13% |
| SPXW240618P05130000 | 2024-05-20 10:13AM EDT | 2024-06-18 | 13.45 | 13.40 | 13.70 | -26.28 | -66.15% | 20 | 2 | 12.13% |
| SPXW240620P05130000 | 2024-05-17 2:39PM EDT | 2024-06-20 | 14.47 | 14.50 | 14.80 | -4.30 | -22.91% | 1 | 2 | 12.05% |
| SPXW240621P05130000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 15.07 | 15.10 | 15.30 | -3.13 | -17.20% | 2 | 320 | 12.00% |
| SPXW240624P05130000 | 2024-05-17 11:25AM EDT | 2024-06-24 | 20.50 | 16.00 | 16.40 | 0.00 | - | 1 | 17 | 11.77% |
| SPXW240626P05130000 | 2024-05-15 10:18AM EDT | 2024-06-26 | 28.25 | 17.60 | 18.00 | 0.00 | - | 12 | 25 | 11.84% |
| SPXW240628P05130000 | 2024-05-17 2:29PM EDT | 2024-06-28 | 19.43 | 19.50 | 19.70 | -5.30 | -21.43% | 4 | 115 | 11.92% |
| SPXW240701P05130000 | 2024-05-16 1:24PM EDT | 2024-07-01 | 24.67 | 20.30 | 20.70 | 0.00 | - | - | 9 | 11.71% |
| SPXW240705P05130000 | 2024-05-20 12:24PM EDT | 2024-07-05 | 23.37 | 22.60 | 23.00 | -2.23 | -8.71% | 1 | 34 | 11.66% |
| SPXW240712P05130000 | 2024-05-16 12:11PM EDT | 2024-07-12 | 30.00 | 27.00 | 27.40 | 0.00 | - | 1 | 4 | 11.66% |
| SPXW240719P05130000 | 2024-05-16 10:24AM EDT | 2024-07-19 | 30.43 | 30.40 | 30.60 | -2.97 | -8.89% | 1 | 211 | 11.49% |
| SPXW240731P05130000 | 2024-05-10 9:58AM EDT | 2024-07-31 | 62.88 | 36.70 | 36.90 | 0.00 | - | 15 | 73 | 11.40% |
| SPX240816P05130000 | 2024-05-20 11:55AM EDT | 2024-08-16 | 45.48 | 45.00 | 45.40 | -7.98 | -14.93% | 2 | 267 | 11.37% |
| SPXW240830P05130000 | 2024-05-17 2:17PM EDT | 2024-08-30 | 59.33 | 52.20 | 52.60 | 0.00 | - | 10 | 1,371 | 11.36% |
| SPXW240920P05130000 | 2024-05-20 11:09AM EDT | 2024-09-20 | 63.10 | 62.70 | 63.10 | -6.47 | -9.30% | 8 | 28 | 11.38% |
| SPXW240930P05130000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 69.55 | 66.70 | 67.10 | 0.00 | - | 1 | 19 | 11.31% |
| SPX241018P05130000 | 2024-05-20 9:44AM EDT | 2024-10-18 | 77.56 | 75.00 | 75.50 | -5.16 | -6.24% | 4 | 210 | 11.34% |
| SPXW241031P05130000 | 2024-05-17 9:51AM EDT | 2024-10-31 | 89.60 | 81.20 | 81.60 | 0.00 | - | 92 | 59 | 11.37% |
© 2024 Yahoo. All rights reserved.