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
39,972.09 -31.50 (-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:5140.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05140000 | 2024-05-20 11:07AM EDT | 2024-05-20 | 181.42 | 180.80 | 181.70 | +28.72 | +18.81% | 3 | 255 | 31.01% |
| SPXW240521C05140000 | 2024-05-20 10:05AM EDT | 2024-05-21 | 179.15 | 181.30 | 182.10 | +14.67 | +8.92% | 15 | 36 | 23.99% |
| SPXW240522C05140000 | 2024-05-17 1:59PM EDT | 2024-05-22 | 159.62 | 181.00 | 185.20 | 0.00 | - | 54 | 69 | 26.20% |
| SPXW240523C05140000 | 2024-05-16 10:36AM EDT | 2024-05-23 | 184.43 | 183.70 | 189.70 | 0.00 | - | 1 | 115 | 27.60% |
| SPXW240524C05140000 | 2024-05-20 11:47AM EDT | 2024-05-24 | 186.97 | 185.40 | 189.60 | +20.37 | +12.23% | 1 | 437 | 24.60% |
| SPXW240528C05140000 | 2024-05-20 10:04AM EDT | 2024-05-28 | 186.22 | 184.60 | 190.10 | +14.67 | +8.55% | 24 | 63 | 18.65% |
| SPXW240529C05140000 | 2024-05-15 11:01AM EDT | 2024-05-29 | 157.85 | 185.70 | 192.60 | 0.00 | - | 10 | 12 | 19.07% |
| SPXW240530C05140000 | 2024-05-16 1:58PM EDT | 2024-05-30 | 181.38 | 186.80 | 192.50 | 0.00 | - | 10 | 35 | 18.14% |
| SPXW240531C05140000 | 2024-05-17 10:13AM EDT | 2024-05-31 | 169.38 | 189.50 | 194.90 | 0.00 | - | 10 | 1,888 | 18.48% |
| SPXW240603C05140000 | 2024-05-16 3:50PM EDT | 2024-06-03 | 179.03 | 189.60 | 195.20 | 0.00 | - | 2 | 9 | 16.65% |
| SPXW240604C05140000 | 2024-05-14 9:42AM EDT | 2024-06-04 | 121.92 | 190.90 | 197.20 | 0.00 | - | 4 | 5 | 16.88% |
| SPXW240605C05140000 | 2024-05-15 9:50AM EDT | 2024-06-05 | 153.78 | 191.60 | 197.90 | 0.00 | - | 4 | 73 | 16.62% |
| SPXW240606C05140000 | 2024-05-15 10:53AM EDT | 2024-06-06 | 166.99 | 193.50 | 200.10 | 0.00 | - | 40 | 42 | 16.90% |
| SPXW240607C05140000 | 2024-05-17 12:35PM EDT | 2024-06-07 | 178.22 | 196.70 | 203.20 | 0.00 | - | 17 | 239 | 17.42% |
| SPXW240610C05140000 | 2024-05-15 10:35AM EDT | 2024-06-10 | 168.74 | 197.60 | 203.40 | 0.00 | - | 2 | 166 | 16.25% |
| SPXW240611C05140000 | 2024-05-09 2:30PM EDT | 2024-06-11 | 122.45 | 199.20 | 205.10 | 0.00 | - | 34 | 17 | 16.36% |
| SPXW240612C05140000 | 2024-05-13 2:01PM EDT | 2024-06-12 | 131.40 | 202.70 | 209.70 | 0.00 | - | 1 | 1 | 17.21% |
| SPXW240613C05140000 | 2024-05-09 2:30PM EDT | 2024-06-13 | 129.45 | 200.90 | 208.80 | 0.00 | - | 6 | 3 | 16.64% |
| SPXW240614C05140000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 208.95 | 208.20 | 213.00 | 0.00 | - | 1 | 87 | 17.33% |
| SPXW240617C05140000 | 2024-05-14 3:35PM EDT | 2024-06-17 | 156.50 | 207.60 | 214.50 | 0.00 | - | - | 1 | 16.74% |
| SPXW240618C05140000 | 2024-05-16 10:54AM EDT | 2024-06-18 | 215.43 | 210.20 | 216.90 | 0.00 | - | - | 2 | 16.98% |
| SPXW240621C05140000 | 2024-05-16 11:00AM EDT | 2024-06-21 | 224.06 | 215.40 | 221.10 | 0.00 | - | 1 | 379 | 17.04% |
| SPXW240626C05140000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 191.26 | 215.60 | 229.70 | 0.00 | - | 1 | 1 | 17.46% |
| SPXW240628C05140000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 209.65 | 225.80 | 229.10 | 0.00 | - | 3 | 125 | 16.91% |
| SPXW240701C05140000 | 2024-05-17 11:36AM EDT | 2024-07-01 | 208.98 | 222.90 | 235.10 | 0.00 | - | 3 | 3 | 17.31% |
| SPXW240705C05140000 | 2024-05-15 10:06AM EDT | 2024-07-05 | 201.73 | 233.80 | 238.50 | 0.00 | - | 1 | 11 | 17.09% |
| SPXW240712C05140000 | 2024-05-16 9:57AM EDT | 2024-07-12 | 240.09 | 243.30 | 248.10 | 0.00 | - | 76 | 40 | 17.33% |
| SPX240719C05140000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 233.70 | 250.90 | 255.90 | 0.00 | - | 1 | 479 | 17.35% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 193.90 | 265.20 | 270.00 | 0.00 | - | 2 | 41 | 17.54% |
| SPX240816C05140000 | 2024-05-20 10:31AM EDT | 2024-08-16 | 287.07 | 285.20 | 286.40 | +81.57 | +39.69% | 1 | 21 | 17.62% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 2024-08-30 | 237.00 | 298.50 | 306.60 | 0.00 | - | 4 | 30 | 18.34% |
| SPXW240920C05140000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 247.76 | 315.00 | 334.10 | 0.00 | - | 10 | 17 | 19.11% |
| SPXW240930C05140000 | 2024-05-03 3:49PM EDT | 2024-09-30 | 215.45 | 329.80 | 338.40 | 0.00 | - | 2 | 1 | 18.74% |
| SPX241018C05140000 | 2024-05-13 3:18PM EDT | 2024-10-18 | 288.89 | 354.80 | 356.40 | 0.00 | - | 6 | 12 | 18.99% |
| SPXW241031C05140000 | 2024-05-16 11:06AM EDT | 2024-10-31 | 373.40 | 360.90 | 377.40 | 0.00 | - | 1 | 10 | 19.78% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05140000 | 2024-05-20 9:44AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 30 | 552 | 23.63% |
| SPXW240521P05140000 | 2024-05-20 11:51AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 16 | 1,091 | 18.80% |
| SPXW240522P05140000 | 2024-05-20 12:22PM EDT | 2024-05-22 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 757 | 332 | 15.33% |
| SPXW240523P05140000 | 2024-05-20 11:46AM EDT | 2024-05-23 | 0.40 | 0.40 | 0.50 | -0.10 | -20.00% | 15 | 222 | 15.51% |
| SPXW240524P05140000 | 2024-05-20 12:12PM EDT | 2024-05-24 | 0.72 | 0.70 | 0.80 | -0.08 | -10.00% | 91 | 843 | 14.89% |
| SPXW240528P05140000 | 2024-05-20 10:07AM EDT | 2024-05-28 | 1.15 | 1.25 | 1.30 | -0.32 | -21.77% | 11 | 141 | 12.04% |
| SPXW240529P05140000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 1.60 | 1.60 | 1.70 | -0.50 | -23.81% | 15 | 83 | 11.99% |
| SPXW240530P05140000 | 2024-05-20 11:16AM EDT | 2024-05-30 | 2.10 | 2.05 | 2.20 | -2.30 | -52.27% | 74 | 153 | 12.02% |
| SPXW240531P05140000 | 2024-05-20 12:07PM EDT | 2024-05-31 | 2.55 | 2.60 | 2.70 | -0.84 | -24.78% | 103 | 406 | 12.01% |
| SPXW240603P05140000 | 2024-05-20 10:06AM EDT | 2024-06-03 | 3.38 | 3.30 | 3.50 | -1.82 | -35.00% | 349 | 419 | 11.37% |
| SPXW240604P05140000 | 2024-05-20 11:21AM EDT | 2024-06-04 | 3.99 | 3.90 | 4.10 | -1.95 | -32.83% | 234 | 272 | 11.41% |
| SPXW240605P05140000 | 2024-05-20 12:02PM EDT | 2024-06-05 | 4.53 | 4.60 | 4.80 | -1.87 | -29.22% | 98 | 141 | 11.50% |
| SPXW240606P05140000 | 2024-05-16 2:45PM EDT | 2024-06-06 | 7.90 | 5.20 | 5.40 | 0.00 | - | 13 | 23 | 11.51% |
| SPXW240607P05140000 | 2024-05-20 12:26PM EDT | 2024-06-07 | 6.77 | 6.40 | 6.60 | -1.33 | -16.42% | 79 | 386 | 11.81% |
| SPXW240610P05140000 | 2024-05-20 11:32AM EDT | 2024-06-10 | 7.30 | 7.30 | 7.60 | -3.00 | -29.13% | 1 | 164 | 11.40% |
| SPXW240611P05140000 | 2024-05-15 1:06PM EDT | 2024-06-11 | 13.66 | 8.10 | 8.30 | 0.00 | - | 21 | 22 | 11.44% |
| SPXW240612P05140000 | 2024-05-16 4:12PM EDT | 2024-06-12 | 15.50 | 10.90 | 11.10 | 0.00 | - | 4 | 99 | 12.21% |
| SPXW240613P05140000 | 2024-05-16 1:44PM EDT | 2024-06-13 | 15.56 | 11.80 | 12.10 | 0.00 | - | 100 | 149 | 12.30% |
| SPXW240614P05140000 | 2024-05-20 9:44AM EDT | 2024-06-14 | 13.31 | 12.50 | 12.70 | -1.76 | -11.68% | 2 | 101 | 12.25% |
| SPXW240617P05140000 | 2024-05-20 10:38AM EDT | 2024-06-17 | 13.63 | 13.60 | 13.90 | -2.47 | -15.34% | 6 | 32 | 11.95% |
| SPXW240618P05140000 | 2024-05-15 9:42AM EDT | 2024-06-18 | 24.70 | 14.30 | 14.60 | 0.00 | - | 1 | 3 | 11.95% |
| SPXW240621P05140000 | 2024-05-20 11:42AM EDT | 2024-06-21 | 15.97 | 16.10 | 16.30 | -5.66 | -26.17% | 12 | 472 | 11.84% |
| SPXW240624P05140000 | 2024-05-17 11:07AM EDT | 2024-06-24 | 21.80 | 17.00 | 17.40 | 0.00 | - | 1 | 24 | 11.60% |
| SPXW240626P05140000 | 2024-05-16 1:13PM EDT | 2024-06-26 | 21.32 | 18.60 | 18.90 | 0.00 | - | 1 | 11 | 11.64% |
| SPXW240628P05140000 | 2024-05-20 12:16PM EDT | 2024-06-28 | 21.00 | 20.50 | 20.60 | -2.59 | -10.98% | 29 | 1,292 | 11.71% |
| SPXW240701P05140000 | 2024-05-17 9:43AM EDT | 2024-07-01 | 27.20 | 21.40 | 21.80 | 0.00 | - | 8 | 9 | 11.55% |
| SPXW240705P05140000 | 2024-05-20 11:25AM EDT | 2024-07-05 | 23.60 | 23.60 | 24.00 | -3.64 | -13.36% | 1 | 20 | 11.47% |
| SPXW240712P05140000 | 2024-05-20 12:33PM EDT | 2024-07-12 | 28.80 | 28.30 | 28.60 | -7.47 | -20.60% | 1 | 68 | 11.50% |
| SPXW240719P05140000 | 2024-05-20 11:30AM EDT | 2024-07-19 | 31.50 | 31.70 | 31.90 | -6.50 | -17.11% | 7 | 269 | 11.34% |
| SPXW240731P05140000 | 2024-05-17 3:20AM EDT | 2024-07-31 | 44.00 | 38.20 | 38.50 | 0.00 | - | 45 | 51 | 11.28% |
| SPX240816P05140000 | 2024-05-20 10:19AM EDT | 2024-08-16 | 46.60 | 46.40 | 46.70 | -4.70 | -9.16% | 7 | 170 | 11.20% |
| SPXW240830P05140000 | 2024-05-15 11:18AM EDT | 2024-08-30 | 63.63 | 53.70 | 54.10 | 0.00 | - | 26 | 148 | 11.22% |
| SPXW240920P05140000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 73.38 | 64.50 | 64.80 | 0.00 | - | 10 | 67 | 11.25% |
| SPXW240930P05140000 | 2024-05-16 11:02AM EDT | 2024-09-30 | 70.97 | 68.40 | 68.80 | 0.00 | - | 6 | 52 | 11.18% |
| SPX241018P05140000 | 2024-05-16 11:23AM EDT | 2024-10-18 | 80.80 | 76.90 | 77.40 | 0.00 | - | 7 | 79 | 11.22% |
| SPXW241031P05140000 | 2024-05-06 2:26PM EDT | 2024-10-31 | 138.30 | 83.00 | 83.50 | 0.00 | - | - | 14 | 11.26% |
© 2024 Yahoo. All rights reserved.