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
2,429.90 +12.50 (+0.52%) DOW
39,972.84 -30.75 (-0.08%) 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:5190.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05190000 | 2024-05-20 10:06AM EDT | 2024-05-20 | 128.58 | 130.90 | 131.70 | +15.00 | +13.21% | 42 | 390 | 23.37% |
| SPXW240521C05190000 | 2024-05-20 12:35PM EDT | 2024-05-21 | 129.09 | 131.40 | 132.20 | +15.11 | +13.26% | 48 | 162 | 18.56% |
| SPXW240522C05190000 | 2024-05-20 9:32AM EDT | 2024-05-22 | 132.38 | 131.40 | 135.00 | +8.77 | +7.09% | 3 | 375 | 20.15% |
| SPXW240523C05190000 | 2024-05-20 10:03AM EDT | 2024-05-23 | 135.20 | 134.10 | 140.00 | +27.45 | +25.48% | 2 | 158 | 22.18% |
| SPXW240524C05190000 | 2024-05-20 11:26AM EDT | 2024-05-24 | 141.18 | 136.70 | 140.80 | +24.19 | +20.68% | 187 | 1,045 | 20.41% |
| SPXW240528C05190000 | 2024-05-20 10:10AM EDT | 2024-05-28 | 138.28 | 135.90 | 141.40 | +0.58 | +0.42% | 45 | 62 | 15.52% |
| SPXW240529C05190000 | 2024-05-20 10:19AM EDT | 2024-05-29 | 141.15 | 137.40 | 143.10 | +5.48 | +4.04% | 140 | 210 | 15.53% |
| SPXW240530C05190000 | 2024-05-16 1:26PM EDT | 2024-05-30 | 143.36 | 139.10 | 144.80 | +8.27 | +6.12% | 1 | 14 | 15.54% |
| SPXW240531C05190000 | 2024-05-20 10:51AM EDT | 2024-05-31 | 146.74 | 141.70 | 147.20 | +24.32 | +19.87% | 3 | 2,315 | 15.82% |
| SPXW240603C05190000 | 2024-05-17 11:02AM EDT | 2024-06-03 | 128.10 | 141.50 | 148.00 | 0.00 | - | 2 | 28 | 14.42% |
| SPXW240604C05190000 | 2024-05-10 9:45AM EDT | 2024-06-04 | 93.83 | 144.10 | 150.60 | 0.00 | - | 1 | 6 | 14.80% |
| SPXW240605C05190000 | 2024-05-17 9:42AM EDT | 2024-06-05 | 130.18 | 145.70 | 151.30 | 0.00 | - | 2 | 13 | 14.57% |
| SPXW240606C05190000 | 2024-05-15 3:30PM EDT | 2024-06-06 | 139.48 | 147.70 | 151.90 | 0.00 | - | 11 | 94 | 14.33% |
| SPXW240607C05190000 | 2024-05-17 11:24AM EDT | 2024-06-07 | 132.60 | 152.60 | 156.70 | 0.00 | - | 1 | 383 | 15.28% |
| SPXW240610C05190000 | 2024-05-16 10:35AM EDT | 2024-06-10 | 156.01 | 152.30 | 159.00 | 0.00 | - | 23 | 25 | 14.77% |
| SPXW240611C05190000 | 2024-05-14 3:15PM EDT | 2024-06-11 | 106.22 | 153.60 | 159.50 | 0.00 | - | 2 | 22 | 14.57% |
| SPXW240612C05190000 | 2024-05-13 12:14PM EDT | 2024-06-12 | 100.54 | 158.10 | 164.10 | 0.00 | - | 2 | 33 | 15.32% |
| SPXW240613C05190000 | 2024-05-15 10:29AM EDT | 2024-06-13 | 133.92 | 160.10 | 166.00 | 0.00 | - | 7 | 12 | 15.44% |
| SPXW240614C05190000 | 2024-05-20 10:59AM EDT | 2024-06-14 | 167.27 | 163.00 | 167.50 | +49.79 | +42.38% | 1 | 21 | 15.46% |
| SPXW240617C05190000 | 2024-05-09 3:40PM EDT | 2024-06-17 | 100.68 | 162.90 | 169.20 | 0.00 | - | 1 | 1 | 14.98% |
| SPXW240618C05190000 | 2024-05-15 10:33AM EDT | 2024-06-18 | 141.90 | 166.20 | 172.50 | 0.00 | - | 2 | 2 | 15.38% |
| SPXW240620C05190000 | 2024-05-17 9:36AM EDT | 2024-06-20 | 154.16 | 164.80 | 176.40 | 0.00 | - | 68 | 34 | 15.62% |
| SPX240621C05190000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 156.92 | 172.50 | 175.70 | 0.00 | - | 98 | 7,184 | 15.25% |
| SPXW240626C05190000 | 2024-05-20 9:33AM EDT | 2024-06-26 | 169.86 | 173.10 | 184.50 | +21.31 | +14.35% | 20 | 1 | 15.70% |
| SPXW240628C05190000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 161.34 | 182.40 | 185.60 | 0.00 | - | 8 | 100 | 15.48% |
| SPXW240705C05190000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 178.10 | 191.40 | 194.90 | 0.00 | - | 10 | 23 | 15.66% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 2024-07-12 | 154.34 | 201.10 | 205.80 | 0.00 | - | 2 | 43 | 16.09% |
| SPXW240719C05190000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 208.32 | 207.70 | 215.90 | 0.00 | - | 1 | 293 | 16.41% |
| SPXW240731C05190000 | 2024-05-15 10:20AM EDT | 2024-07-31 | 197.39 | 223.60 | 228.30 | 0.00 | - | 2 | 118 | 16.41% |
| SPX240816C05190000 | 2024-05-16 9:46AM EDT | 2024-08-16 | 241.01 | 244.90 | 246.00 | 0.00 | - | 2 | 192 | 16.66% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 250.79 | 258.80 | 266.70 | 0.00 | - | 5 | 98 | 17.42% |
| SPXW240920C05190000 | 2024-05-13 10:46AM EDT | 2024-09-20 | 226.61 | 276.10 | 295.00 | 0.00 | - | 1 | 12 | 18.27% |
| SPXW240930C05190000 | 2024-05-20 10:06AM EDT | 2024-09-30 | 292.43 | 290.80 | 299.10 | +44.89 | +18.13% | 48 | 46 | 17.91% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 244.58 | 316.50 | 318.10 | 0.00 | - | 2 | 3 | 18.26% |
| SPXW241031C05190000 | 2024-05-20 11:29AM EDT | 2024-10-31 | 334.20 | 331.00 | 331.90 | +6.65 | +2.03% | 121 | 202 | 18.52% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05190000 | 2024-05-20 11:46AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 918 | 902 | 17.58% |
| SPXW240521P05190000 | 2024-05-20 11:31AM EDT | 2024-05-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 268 | 836 | 14.06% |
| SPXW240522P05190000 | 2024-05-20 12:29PM EDT | 2024-05-22 | 0.25 | 0.20 | 0.25 | -0.17 | -40.48% | 18 | 1,456 | 12.26% |
| SPXW240523P05190000 | 2024-05-20 12:16PM EDT | 2024-05-23 | 1.11 | 1.15 | 1.25 | -0.24 | -17.78% | 76 | 848 | 13.71% |
| SPXW240524P05190000 | 2024-05-20 12:39PM EDT | 2024-05-24 | 1.84 | 1.75 | 1.85 | -0.26 | -12.38% | 162 | 1,099 | 13.25% |
| SPXW240528P05190000 | 2024-05-20 12:12PM EDT | 2024-05-28 | 2.68 | 2.60 | 2.75 | -0.59 | -18.04% | 90 | 184 | 10.77% |
| SPXW240529P05190000 | 2024-05-20 12:00PM EDT | 2024-05-29 | 3.10 | 3.30 | 3.50 | -1.18 | -27.57% | 63 | 220 | 10.82% |
| SPXW240530P05190000 | 2024-05-17 2:34PM EDT | 2024-05-30 | 7.10 | 4.00 | 4.20 | 0.00 | - | 24 | 41 | 10.81% |
| SPXW240531P05190000 | 2024-05-20 11:55AM EDT | 2024-05-31 | 4.80 | 4.80 | 5.00 | -1.56 | -24.53% | 75 | 707 | 10.84% |
| SPXW240603P05190000 | 2024-05-20 12:12PM EDT | 2024-06-03 | 6.10 | 5.90 | 6.10 | -4.10 | -40.20% | 26 | 40 | 10.25% |
| SPXW240604P05190000 | 2024-05-20 11:36AM EDT | 2024-06-04 | 6.48 | 6.80 | 7.00 | -4.47 | -40.82% | 37 | 38 | 10.33% |
| SPXW240605P05190000 | 2024-05-20 10:32AM EDT | 2024-06-05 | 7.50 | 7.70 | 7.90 | -5.10 | -40.48% | 6 | 73 | 10.40% |
| SPXW240606P05190000 | 2024-05-20 11:45AM EDT | 2024-06-06 | 8.63 | 8.50 | 8.80 | -4.90 | -36.22% | 2 | 8 | 10.46% |
| SPXW240607P05190000 | 2024-05-20 11:39AM EDT | 2024-06-07 | 10.00 | 10.30 | 10.40 | -3.20 | -24.24% | 55 | 986 | 10.76% |
| SPXW240610P05190000 | 2024-05-20 9:52AM EDT | 2024-06-10 | 11.35 | 11.30 | 11.60 | -2.67 | -19.04% | 4 | 4 | 10.38% |
| SPXW240611P05190000 | 2024-05-14 10:20AM EDT | 2024-06-11 | 45.42 | 12.30 | 12.50 | 0.00 | - | 4 | 1 | 10.43% |
| SPXW240612P05190000 | 2024-05-20 4:22AM EDT | 2024-06-12 | 17.57 | 16.00 | 16.20 | -3.62 | -17.08% | 5 | 135 | 11.25% |
| SPXW240613P05190000 | 2024-05-17 9:38AM EDT | 2024-06-13 | 23.27 | 17.10 | 17.40 | 0.00 | - | 3 | 4 | 11.34% |
| SPXW240614P05190000 | 2024-05-20 11:16AM EDT | 2024-06-14 | 18.30 | 18.00 | 18.20 | -3.15 | -14.69% | 97 | 126 | 11.32% |
| SPXW240617P05190000 | 2024-05-20 11:10AM EDT | 2024-06-17 | 19.22 | 19.20 | 19.50 | -4.60 | -19.31% | 4 | 7 | 11.02% |
| SPXW240618P05190000 | 2024-05-20 10:55AM EDT | 2024-06-18 | 20.06 | 20.00 | 20.30 | -3.58 | -15.14% | 4 | 5 | 11.02% |
| SPXW240620P05190000 | 2024-05-20 12:06PM EDT | 2024-06-20 | 21.11 | 21.20 | 21.50 | -4.76 | -18.40% | 5 | 5 | 10.93% |
| SPXW240621P05190000 | 2024-05-20 11:47AM EDT | 2024-06-21 | 22.20 | 22.00 | 22.20 | -3.10 | -12.25% | 148 | 1,232 | 10.92% |
| SPXW240624P05190000 | 2024-05-17 2:41PM EDT | 2024-06-24 | 30.28 | 23.10 | 23.50 | 0.00 | - | 1 | 3 | 10.71% |
| SPXW240626P05190000 | 2024-05-17 2:11PM EDT | 2024-06-26 | 31.20 | 25.10 | 25.50 | 0.00 | - | 26 | 30 | 10.81% |
| SPXW240628P05190000 | 2024-05-20 10:12AM EDT | 2024-06-28 | 27.18 | 27.00 | 27.30 | -4.32 | -13.71% | 13 | 283 | 10.87% |
| SPXW240701P05190000 | 2024-05-20 9:43AM EDT | 2024-07-01 | 30.05 | 28.10 | 28.60 | -3.85 | -11.36% | 2 | 2 | 10.72% |
| SPXW240705P05190000 | 2024-05-20 11:16AM EDT | 2024-07-05 | 31.25 | 30.70 | 31.10 | -6.16 | -16.47% | 4 | 14 | 10.66% |
| SPXW240712P05190000 | 2024-05-16 9:59AM EDT | 2024-07-12 | 40.23 | 35.90 | 36.30 | 0.00 | - | 38 | 29 | 10.74% |
| SPXW240719P05190000 | 2024-05-17 3:51PM EDT | 2024-07-19 | 44.32 | 39.80 | 40.10 | 0.00 | - | 36 | 299 | 10.63% |
| SPXW240731P05190000 | 2024-05-14 12:48PM EDT | 2024-07-31 | 82.29 | 46.50 | 46.80 | 0.00 | - | 10 | 52 | 10.55% |
| SPXW240816P05190000 | 2024-05-20 11:58AM EDT | 2024-08-16 | 56.30 | 55.80 | 56.10 | -3.60 | -6.01% | 3 | 120 | 10.57% |
| SPXW240830P05190000 | 2024-05-10 10:06AM EDT | 2024-08-30 | 97.82 | 63.20 | 63.60 | 0.00 | - | 3 | 29 | 10.58% |
| SPX240920P05190000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 79.75 | 73.80 | 74.20 | 0.00 | - | 900 | 833 | 10.59% |
| SPXW240930P05190000 | 2024-05-20 10:14AM EDT | 2024-09-30 | 79.00 | 78.50 | 79.00 | -5.25 | -6.23% | 4 | 4 | 10.60% |
| SPX241018P05190000 | 2024-05-16 1:11PM EDT | 2024-10-18 | 91.85 | 87.30 | 87.70 | 0.00 | - | 4 | 61 | 10.64% |
| SPXW241031P05190000 | 2024-05-14 11:58AM EDT | 2024-10-31 | 128.74 | 93.40 | 94.00 | 0.00 | - | 1 | 28 | 10.69% |
© 2024 Yahoo. All rights reserved.