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
2,430.40 +13.00 (+0.54%) DOW
39,973.40 -30.19 (-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:5260.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05260000 | 2024-05-20 12:07PM EDT | 2024-05-20 | 61.12 | 60.90 | 61.70 | +15.96 | +35.34% | 516 | 869 | 14.01% |
| SPXW240521C05260000 | 2024-05-20 12:23PM EDT | 2024-05-21 | 59.06 | 62.60 | 63.40 | +13.33 | +29.15% | 19 | 113 | 12.71% |
| SPXW240522C05260000 | 2024-05-20 10:53AM EDT | 2024-05-22 | 66.61 | 64.30 | 65.50 | +17.44 | +35.47% | 84 | 184 | 12.41% |
| SPXW240523C05260000 | 2024-05-17 2:56PM EDT | 2024-05-23 | 68.17 | 70.10 | 73.90 | +14.49 | +26.99% | 5 | 274 | 16.11% |
| SPXW240524C05260000 | 2024-05-20 12:00PM EDT | 2024-05-24 | 73.49 | 73.60 | 75.30 | +17.84 | +32.06% | 6 | 1,045 | 15.12% |
| SPXW240528C05260000 | 2024-05-20 9:41AM EDT | 2024-05-28 | 67.15 | 73.40 | 78.80 | +6.65 | +10.99% | 14 | 110 | 12.54% |
| SPXW240529C05260000 | 2024-05-16 3:58PM EDT | 2024-05-29 | 67.11 | 75.30 | 81.10 | 0.00 | - | 3 | 372 | 12.67% |
| SPXW240530C05260000 | 2024-05-17 3:07PM EDT | 2024-05-30 | 62.60 | 77.00 | 82.20 | 0.00 | - | 9 | 54 | 12.43% |
| SPXW240531C05260000 | 2024-05-20 9:31AM EDT | 2024-05-31 | 80.19 | 81.60 | 85.50 | +11.49 | +16.72% | 9 | 1,400 | 12.88% |
| SPXW240603C05260000 | 2024-05-20 3:20AM EDT | 2024-06-03 | 76.44 | 81.70 | 88.00 | +8.34 | +12.25% | 1 | 44 | 12.18% |
| SPXW240604C05260000 | 2024-05-17 10:01AM EDT | 2024-06-04 | 72.57 | 84.20 | 89.00 | 0.00 | - | 1 | 4 | 12.04% |
| SPXW240605C05260000 | 2024-05-17 11:15AM EDT | 2024-06-05 | 75.20 | 86.20 | 91.20 | 0.00 | - | 29 | 52 | 12.21% |
| SPXW240606C05260000 | 2024-05-17 12:32PM EDT | 2024-06-06 | 73.70 | 88.50 | 94.50 | 0.00 | - | 9 | 63 | 12.64% |
| SPXW240607C05260000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 94.60 | 93.50 | 97.40 | +19.68 | +26.27% | 4 | 571 | 12.95% |
| SPXW240610C05260000 | 2024-05-16 10:11AM EDT | 2024-06-10 | 95.65 | 94.40 | 99.90 | 0.00 | - | 2 | 158 | 12.56% |
| SPXW240611C05260000 | 2024-05-15 3:56PM EDT | 2024-06-11 | 96.59 | 95.00 | 101.30 | 0.00 | - | 22 | 52 | 12.56% |
| SPXW240612C05260000 | 2024-05-15 11:57AM EDT | 2024-06-12 | 90.50 | 104.70 | 105.00 | 0.00 | - | 12 | 20 | 13.03% |
| SPXW240613C05260000 | 2024-05-15 2:42PM EDT | 2024-06-13 | 99.54 | 107.30 | 107.70 | 0.00 | - | - | 4 | 13.28% |
| SPXW240614C05260000 | 2024-05-20 9:44AM EDT | 2024-06-14 | 102.01 | 109.70 | 110.00 | +5.55 | +5.75% | 2 | 71 | 13.45% |
| SPXW240617C05260000 | 2024-05-20 12:34PM EDT | 2024-06-17 | 108.93 | 110.70 | 111.20 | -2.97 | -2.65% | 2 | 3 | 12.95% |
| SPXW240618C05260000 | 2024-05-16 3:28PM EDT | 2024-06-18 | 108.37 | 113.50 | 113.90 | 0.00 | - | - | 10 | 13.20% |
| SPXW240620C05260000 | 2024-05-17 1:56PM EDT | 2024-06-20 | 99.94 | 115.50 | 116.00 | 0.00 | - | 1 | 4 | 13.13% |
| SPXW240621C05260000 | 2024-05-20 11:58AM EDT | 2024-06-21 | 118.00 | 118.70 | 119.00 | +12.70 | +12.06% | 13 | 497 | 13.43% |
| SPXW240624C05260000 | 2024-05-17 12:09PM EDT | 2024-06-24 | 106.53 | 120.60 | 121.10 | 0.00 | - | 7 | 22 | 13.18% |
| SPXW240626C05260000 | 2024-05-16 12:33PM EDT | 2024-06-26 | 123.06 | 124.30 | 124.70 | 0.00 | - | 12 | 17 | 13.38% |
| SPXW240628C05260000 | 2024-05-20 11:17AM EDT | 2024-06-28 | 129.50 | 129.20 | 129.60 | +15.40 | +13.50% | 4 | 90 | 13.77% |
| SPXW240701C05260000 | 2024-05-17 2:01PM EDT | 2024-07-01 | 113.97 | 131.20 | 131.80 | 0.00 | - | 2 | 2 | 13.59% |
| SPXW240705C05260000 | 2024-05-17 9:34AM EDT | 2024-07-05 | 124.51 | 138.60 | 139.10 | 0.00 | - | 2 | 16 | 13.99% |
| SPXW240712C05260000 | 2024-05-16 2:54PM EDT | 2024-07-12 | 144.69 | 148.90 | 149.50 | 0.00 | - | 12 | 31 | 14.36% |
| SPX240719C05260000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 144.71 | 151.40 | 162.50 | 0.00 | - | 16 | 92 | 15.05% |
| SPXW240731C05260000 | 2024-05-16 10:57AM EDT | 2024-07-31 | 177.20 | 172.90 | 173.40 | 0.00 | - | 9 | 21 | 14.93% |
| SPXW240816C05260000 | 2024-05-16 11:52AM EDT | 2024-08-16 | 195.90 | 192.90 | 193.50 | 0.00 | - | 2 | 136 | 15.48% |
| SPXW240830C05260000 | 2024-05-16 3:28PM EDT | 2024-08-30 | 205.67 | 210.10 | 211.00 | 0.00 | - | 33 | 116 | 15.96% |
| SPX240920C05260000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 231.34 | 232.90 | 234.00 | +17.17 | +8.02% | 150 | 512 | 16.43% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 2024-09-30 | 112.19 | 243.20 | 244.00 | 0.00 | - | - | 1 | 16.60% |
| SPX241018C05260000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 264.90 | 265.00 | 266.50 | +57.42 | +27.67% | 2 | 13 | 17.25% |
| SPXW241031C05260000 | 2024-05-07 10:01AM EDT | 2024-10-31 | 210.60 | 279.60 | 280.60 | 0.00 | - | - | 15 | 17.55% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05260000 | 2024-05-20 12:45PM EDT | 2024-05-20 | 0.12 | 0.10 | 0.15 | -0.61 | -85.92% | 3,419 | 1,741 | 10.11% |
| SPXW240521P05260000 | 2024-05-20 12:44PM EDT | 2024-05-21 | 0.60 | 0.60 | 0.70 | -1.41 | -70.15% | 1,401 | 323 | 9.25% |
| SPXW240522P05260000 | 2024-05-20 12:44PM EDT | 2024-05-22 | 1.70 | 1.70 | 1.80 | -1.70 | -47.89% | 2,433 | 353 | 9.33% |
| SPXW240523P05260000 | 2024-05-20 12:42PM EDT | 2024-05-23 | 6.30 | 6.00 | 6.20 | -2.02 | -24.28% | 1,438 | 471 | 11.79% |
| SPXW240524P05260000 | 2024-05-20 12:43PM EDT | 2024-05-24 | 7.65 | 7.40 | 7.60 | -2.25 | -22.73% | 1,861 | 1,406 | 11.39% |
| SPXW240528P05260000 | 2024-05-20 11:32AM EDT | 2024-05-28 | 8.87 | 9.10 | 9.30 | -3.93 | -30.70% | 818 | 566 | 9.21% |
| SPXW240529P05260000 | 2024-05-20 11:07AM EDT | 2024-05-29 | 10.50 | 10.40 | 10.70 | -3.60 | -25.53% | 31 | 210 | 9.28% |
| SPXW240530P05260000 | 2024-05-20 10:55AM EDT | 2024-05-30 | 11.32 | 11.70 | 11.90 | -9.20 | -44.83% | 48 | 25 | 9.27% |
| SPXW240531P05260000 | 2024-05-20 12:29PM EDT | 2024-05-31 | 14.00 | 13.10 | 13.30 | -2.59 | -15.61% | 73 | 705 | 9.34% |
| SPXW240603P05260000 | 2024-05-20 11:39AM EDT | 2024-06-03 | 14.28 | 14.80 | 15.10 | -5.08 | -26.24% | 44 | 24 | 8.88% |
| SPXW240604P05260000 | 2024-05-17 3:41PM EDT | 2024-06-04 | 20.72 | 16.10 | 16.40 | 0.00 | - | 3 | 66 | 8.96% |
| SPXW240605P05260000 | 2024-05-20 10:17AM EDT | 2024-06-05 | 16.98 | 17.60 | 17.90 | -12.45 | -42.30% | 12 | 25 | 9.08% |
| SPXW240606P05260000 | 2024-05-20 9:50AM EDT | 2024-06-06 | 19.18 | 18.80 | 19.10 | -4.77 | -19.92% | 1 | 49 | 9.13% |
| SPXW240607P05260000 | 2024-05-20 9:37AM EDT | 2024-06-07 | 21.15 | 21.20 | 21.40 | -6.75 | -24.19% | 2 | 126 | 9.44% |
| SPXW240610P05260000 | 2024-05-16 12:34PM EDT | 2024-06-10 | 28.55 | 22.80 | 23.10 | 0.00 | - | 2 | 0 | 9.15% |
| SPXW240611P05260000 | 2024-05-20 10:46AM EDT | 2024-06-11 | 23.85 | 23.80 | 24.10 | -5.83 | -19.64% | 1 | 16 | 9.16% |
| SPXW240612P05260000 | 2024-05-16 12:46PM EDT | 2024-06-12 | 34.63 | 29.20 | 29.50 | 0.00 | - | 2 | 13 | 10.09% |
| SPXW240613P05260000 | 2024-05-20 10:15AM EDT | 2024-06-13 | 30.37 | 30.30 | 30.60 | -9.58 | -23.98% | 10 | 67 | 10.10% |
| SPXW240614P05260000 | 2024-05-20 11:56AM EDT | 2024-06-14 | 31.90 | 31.10 | 31.40 | -4.87 | -13.24% | 19 | 213 | 10.06% |
| SPXW240617P05260000 | 2024-05-20 7:28AM EDT | 2024-06-17 | 34.48 | 32.60 | 33.00 | -3.67 | -9.62% | 21 | 13 | 9.82% |
| SPXW240618P05260000 | 2024-05-20 10:38AM EDT | 2024-06-18 | 33.47 | 33.50 | 33.80 | -5.38 | -13.85% | 23 | 29 | 9.80% |
| SPXW240621P05260000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 35.83 | 35.60 | 35.80 | -12.27 | -25.51% | 4 | 244 | 9.69% |
| SPXW240624P05260000 | 2024-05-17 10:04AM EDT | 2024-06-24 | 36.53 | 36.70 | 37.20 | -9.78 | -21.12% | 1 | 1 | 9.50% |
| SPXW240626P05260000 | 2024-05-17 3:58PM EDT | 2024-06-26 | 45.46 | 39.00 | 39.30 | 0.00 | - | 12 | 24 | 9.58% |
| SPXW240628P05260000 | 2024-05-17 11:37AM EDT | 2024-06-28 | 52.00 | 41.30 | 41.60 | 0.00 | - | 5 | 87 | 9.69% |
| SPXW240701P05260000 | 2024-05-17 9:45AM EDT | 2024-07-01 | 53.50 | 42.40 | 42.90 | 0.00 | - | 8 | 8 | 9.54% |
| SPXW240705P05260000 | 2024-05-20 10:01AM EDT | 2024-07-05 | 46.27 | 45.50 | 45.90 | -6.70 | -12.65% | 6 | 36 | 9.54% |
| SPXW240712P05260000 | 2024-05-14 12:37PM EDT | 2024-07-12 | 97.90 | 51.20 | 51.60 | 0.00 | - | - | 2 | 9.64% |
| SPXW240719P05260000 | 2024-05-20 12:15PM EDT | 2024-07-19 | 55.60 | 55.00 | 55.30 | -1.90 | -3.30% | 15 | 441 | 9.52% |
| SPXW240731P05260000 | 2024-05-16 10:52AM EDT | 2024-07-31 | 66.37 | 62.40 | 62.70 | 0.00 | - | 3 | 62 | 9.52% |
| SPX240816P05260000 | 2024-05-16 12:43PM EDT | 2024-08-16 | 77.60 | 71.80 | 72.30 | 0.00 | - | 371 | 587 | 9.58% |
| SPXW240830P05260000 | 2024-05-20 4:22AM EDT | 2024-08-30 | 83.30 | 79.70 | 80.30 | -6.40 | -7.13% | 5 | 74 | 9.64% |
| SPX240920P05260000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 92.07 | 90.70 | 91.10 | -44.13 | -32.40% | 150 | 328 | 9.68% |
| SPXW240930P05260000 | 2024-04-10 1:58PM EDT | 2024-09-30 | 196.44 | 139.80 | 141.70 | 0.00 | - | 6 | 15 | 13.33% |
| SPX241018P05260000 | 2024-05-01 4:01PM EDT | 2024-10-18 | 256.46 | 104.60 | 105.10 | 0.00 | - | - | 20 | 9.79% |
© 2024 Yahoo. All rights reserved.