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
2,429.90 +12.50 (+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:5450.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05450000 | 2024-05-17 3:19PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 414 | 598 | 16.90% |
| SPXW240521C05450000 | 2024-05-20 12:30PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 395 | 4,348 | 11.96% |
| SPXW240522C05450000 | 2024-05-20 11:14AM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 88 | 923 | 10.52% |
| SPXW240523C05450000 | 2024-05-20 11:41AM EDT | 2024-05-23 | 0.42 | 0.30 | 0.40 | +0.25 | +147.06% | 135 | 932 | 10.91% |
| SPXW240524C05450000 | 2024-05-20 12:08PM EDT | 2024-05-24 | 0.63 | 0.60 | 0.65 | +0.38 | +152.00% | 236 | 963 | 10.52% |
| SPXW240528C05450000 | 2024-05-20 12:44PM EDT | 2024-05-28 | 1.04 | 1.00 | 1.10 | +0.54 | +131.71% | 210 | 146 | 8.59% |
| SPXW240529C05450000 | 2024-05-20 11:49AM EDT | 2024-05-29 | 1.30 | 1.40 | 1.50 | +0.55 | +63.95% | 71 | 226 | 8.64% |
| SPXW240530C05450000 | 2024-05-20 11:19AM EDT | 2024-05-30 | 1.95 | 1.90 | 2.00 | +0.90 | +85.71% | 49 | 241 | 8.74% |
| SPXW240531C05450000 | 2024-05-20 12:20PM EDT | 2024-05-31 | 2.50 | 2.65 | 2.80 | +0.95 | +61.29% | 653 | 3,061 | 9.02% |
| SPXW240603C05450000 | 2024-05-20 11:33AM EDT | 2024-06-03 | 4.01 | 3.50 | 3.60 | +2.01 | +100.50% | 14 | 170 | 8.57% |
| SPXW240604C05450000 | 2024-05-20 10:27AM EDT | 2024-06-04 | 4.25 | 4.30 | 4.50 | +1.60 | +60.38% | 7 | 15 | 8.79% |
| SPXW240605C05450000 | 2024-05-17 3:51PM EDT | 2024-06-05 | 3.40 | 5.20 | 5.40 | 0.00 | - | 27 | 146 | 8.96% |
| SPXW240606C05450000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 3.91 | 6.00 | 6.20 | 0.00 | - | 5 | 206 | 9.06% |
| SPXW240607C05450000 | 2024-05-20 12:33PM EDT | 2024-06-07 | 7.61 | 7.90 | 8.10 | +1.85 | +32.12% | 149 | 503 | 9.56% |
| SPXW240610C05450000 | 2024-05-20 10:16AM EDT | 2024-06-10 | 8.85 | 9.00 | 9.30 | +3.13 | +54.72% | 21 | 94 | 9.29% |
| SPXW240611C05450000 | 2024-05-17 10:27AM EDT | 2024-06-11 | 8.47 | 10.10 | 10.30 | 0.00 | - | 2 | 703 | 9.40% |
| SPXW240612C05450000 | 2024-05-20 11:16AM EDT | 2024-06-12 | 14.40 | 14.20 | 14.50 | +4.70 | +48.45% | 6 | 1,634 | 10.41% |
| SPXW240613C05450000 | 2024-05-17 3:38PM EDT | 2024-06-13 | 12.20 | 15.50 | 15.80 | 0.00 | - | 58 | 383 | 10.54% |
| SPXW240614C05450000 | 2024-05-20 12:39PM EDT | 2024-06-14 | 16.80 | 16.80 | 17.10 | +3.60 | +27.27% | 15 | 2,023 | 10.66% |
| SPXW240617C05450000 | 2024-05-17 3:33PM EDT | 2024-06-17 | 14.50 | 17.70 | 18.10 | +0.06 | +0.42% | 1 | 546 | 10.33% |
| SPXW240618C05450000 | 2024-05-20 12:41PM EDT | 2024-06-18 | 19.20 | 19.10 | 19.30 | +2.70 | +16.27% | 15 | 5 | 10.42% |
| SPX240621C05450000 | 2024-05-20 12:27PM EDT | 2024-06-21 | 20.80 | 21.60 | 21.90 | +2.60 | +14.29% | 501 | 18,655 | 10.48% |
| SPXW240624C05450000 | 2024-05-20 11:46AM EDT | 2024-06-24 | 23.45 | 23.50 | 23.80 | +3.65 | +18.43% | 2 | 34 | 10.41% |
| SPXW240625C05450000 | 2024-05-20 11:25AM EDT | 2024-06-25 | 26.00 | 24.70 | 25.00 | +5.80 | +28.71% | 27 | 1 | 10.50% |
| SPXW240628C05450000 | 2024-05-20 12:33PM EDT | 2024-06-28 | 28.90 | 29.10 | 29.40 | +4.40 | +17.96% | 138 | 2,636 | 10.88% |
| SPXW240701C05450000 | 2024-05-17 2:25PM EDT | 2024-07-01 | 23.78 | 30.60 | 31.00 | 0.00 | - | 1 | 1 | 10.76% |
| SPXW240705C05450000 | 2024-05-20 10:17AM EDT | 2024-07-05 | 36.42 | 36.00 | 36.40 | +5.92 | +19.41% | 1 | 103 | 11.15% |
| SPXW240712C05450000 | 2024-05-20 10:17AM EDT | 2024-07-12 | 44.85 | 44.40 | 44.80 | -2.90 | -6.07% | 2 | 41 | 11.59% |
| SPXW240719C05450000 | 2024-05-20 11:47AM EDT | 2024-07-19 | 51.46 | 51.60 | 51.90 | +6.66 | +14.87% | 25 | 424 | 11.83% |
| SPXW240731C05450000 | 2024-05-20 10:32AM EDT | 2024-07-31 | 65.00 | 64.00 | 64.40 | +6.60 | +11.30% | 1 | 315 | 12.26% |
| SPX240816C05450000 | 2024-05-20 12:40PM EDT | 2024-08-16 | 80.91 | 80.90 | 81.50 | +7.54 | +10.28% | 11 | 0 | 12.86% |
| SPXW240830C05450000 | 2024-05-20 11:55AM EDT | 2024-08-30 | 96.30 | 97.10 | 97.50 | +9.75 | +11.27% | 24 | 131 | 13.44% |
| SPXW240920C05450000 | 2024-05-17 9:33AM EDT | 2024-09-20 | 109.76 | 118.50 | 118.90 | 0.00 | - | 1 | 150 | 14.05% |
| SPXW240930C05450000 | 2024-05-17 1:57PM EDT | 2024-09-30 | 117.95 | 127.60 | 128.00 | 0.00 | - | 100 | 1,186 | 14.24% |
| SPX241018C05450000 | 2024-05-17 1:34PM EDT | 2024-10-18 | 149.30 | 148.60 | 149.30 | +11.15 | +8.07% | 3 | 4,643 | 14.96% |
| SPXW241031C05450000 | 2024-05-15 11:44AM EDT | 2024-10-31 | 151.68 | 162.10 | 162.70 | 0.00 | - | 22 | 144 | 15.32% |
| SPX241115C05450000 | 2024-05-20 9:40AM EDT | 2024-11-15 | 180.60 | 185.40 | 186.00 | +6.40 | +3.67% | 12 | 2,204 | 16.25% |
| SPX241220C05450000 | 2024-05-20 12:26PM EDT | 2024-12-20 | 217.32 | 218.90 | 219.50 | +9.32 | +4.48% | 151 | 4,745 | 16.94% |
| SPXW241231C05450000 | 2024-05-20 10:08AM EDT | 2024-12-31 | 228.60 | 228.90 | 229.50 | +10.28 | +4.71% | 17 | 250 | 17.13% |
| SPX250117C05450000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 237.30 | 246.70 | 247.60 | 0.00 | - | 73 | 2,011 | 17.57% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 2025-02-21 | 262.62 | 278.70 | 279.80 | 0.00 | - | 1 | 1,544 | 18.17% |
| SPX250321C05450000 | 2024-05-20 12:12PM EDT | 2025-03-21 | 305.50 | 305.00 | 305.80 | +39.75 | +14.96% | 60 | 2,637 | 18.65% |
| SPXW250331C05450000 | 2024-05-15 12:25PM EDT | 2025-03-31 | 296.80 | 313.20 | 313.80 | 0.00 | - | 7 | 31 | 18.76% |
| SPX250417C05450000 | 2024-05-09 4:07PM EDT | 2025-04-17 | 275.73 | 329.40 | 331.40 | 0.00 | - | 6 | 977 | 19.15% |
| SPX250516C05450000 | 2024-05-09 4:07PM EDT | 2025-05-16 | 298.53 | 354.80 | 356.30 | 0.00 | - | 4 | 200 | 19.54% |
| SPX250620C05450000 | 2024-05-17 10:40AM EDT | 2025-06-20 | 371.00 | 383.30 | 385.00 | 0.00 | - | 4 | 1,245 | 19.95% |
| SPX251219C05450000 | 2024-05-16 3:44PM EDT | 2025-12-19 | 523.75 | 524.40 | 527.60 | +12.65 | +2.48% | 1 | 616 | 21.85% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05450000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 149.00 | 128.30 | 130.40 | 0.00 | - | 1 | 2 | 26.94% |
| SPXW240522P05450000 | 2024-05-17 2:13PM EDT | 2024-05-22 | 155.83 | 125.70 | 129.10 | 0.00 | - | 1 | 1 | 10.47% |
| SPXW240524P05450000 | 2024-05-16 10:02AM EDT | 2024-05-24 | 132.62 | 119.90 | 125.50 | 0.00 | - | 25 | 40 | 0.00% |
| SPXW240530P05450000 | 2024-05-15 3:59PM EDT | 2024-05-30 | 136.86 | 120.80 | 127.20 | 0.00 | - | - | 20 | 0.00% |
| SPXW240531P05450000 | 2024-05-20 10:59AM EDT | 2024-05-31 | 121.84 | 119.90 | 125.30 | -32.86 | -21.24% | 3 | 22 | 0.00% |
| SPXW240605P05450000 | 2024-05-15 9:49AM EDT | 2024-06-05 | 171.27 | 120.10 | 126.60 | 0.00 | - | - | 4 | 0.00% |
| SPXW240606P05450000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 151.42 | 120.50 | 126.90 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240607P05450000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 125.32 | 122.30 | 126.00 | -19.81 | -13.65% | 1 | 11 | 0.00% |
| SPXW240610P05450000 | 2024-05-20 10:12AM EDT | 2024-06-10 | 123.94 | 121.10 | 127.20 | -21.35 | -14.69% | 20 | 0 | 0.00% |
| SPXW240611P05450000 | 2024-05-10 3:57PM EDT | 2024-06-11 | 212.44 | 123.40 | 128.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240613P05450000 | 2024-05-15 3:56PM EDT | 2024-06-13 | 139.83 | 125.70 | 131.80 | 0.00 | - | - | 1 | 6.26% |
| SPXW240614P05450000 | 2024-05-16 10:18AM EDT | 2024-06-14 | 135.26 | 126.10 | 129.80 | 0.00 | - | - | 2 | 4.80% |
| SPXW240617P05450000 | 2024-05-20 8:07AM EDT | 2024-06-17 | 134.10 | 125.30 | 132.40 | -15.60 | -10.42% | 7 | 1 | 6.09% |
| SPXW240621P05450000 | 2024-05-16 10:18AM EDT | 2024-06-21 | 135.71 | 124.30 | 131.50 | 0.00 | - | 1 | 13 | 5.32% |
| SPXW240628P05450000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 145.45 | 128.30 | 132.00 | 0.00 | - | 1 | 56 | 5.04% |
| SPXW240701P05450000 | 2024-05-16 3:31PM EDT | 2024-07-01 | 143.48 | 126.10 | 138.00 | 0.00 | - | - | 1 | 6.59% |
| SPXW240705P05450000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 149.22 | 129.50 | 133.50 | 0.00 | - | 6 | 4 | 5.15% |
| SPXW240719P05450000 | 2024-04-01 12:00PM EDT | 2024-07-19 | 220.70 | 322.90 | 332.50 | 0.00 | - | 10 | 12 | 29.97% |
| SPXW240731P05450000 | 2024-05-16 1:14PM EDT | 2024-07-31 | 147.60 | 141.50 | 142.00 | 0.00 | - | 13 | 32 | 5.74% |
| SPXW240816P05450000 | 2024-05-16 1:24PM EDT | 2024-08-16 | 160.20 | 148.60 | 149.10 | 0.00 | - | 9 | 15 | 6.17% |
| SPXW240830P05450000 | 2024-03-28 12:00PM EDT | 2024-08-30 | 216.66 | 299.90 | 332.40 | 0.00 | - | 2 | 185 | 23.06% |
| SPX240920P05450000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 173.00 | 161.70 | 162.50 | 0.00 | - | 200 | 423 | 6.60% |
| SPXW240930P05450000 | 2024-04-22 9:48AM EDT | 2024-09-30 | 405.58 | 165.90 | 166.50 | 0.00 | - | 2 | 246 | 6.72% |
| SPX241018P05450000 | 2024-05-20 10:18AM EDT | 2024-10-18 | 172.50 | 172.50 | 173.30 | -4.70 | -2.65% | 76 | 146 | 6.88% |
| SPXW241031P05450000 | 2024-05-03 1:44PM EDT | 2024-10-31 | 303.63 | 177.90 | 178.40 | 0.00 | - | 3 | 4 | 7.01% |
| SPX241115P05450000 | 2024-05-20 12:20PM EDT | 2024-11-15 | 192.08 | 191.00 | 191.90 | -13.10 | -6.38% | 2 | 1,083 | 7.71% |
| SPX241220P05450000 | 2024-05-20 12:26PM EDT | 2024-12-20 | 206.63 | 204.60 | 205.30 | -8.37 | -3.89% | 284 | 2,484 | 7.95% |
| SPXW241231P05450000 | 2024-05-20 12:20PM EDT | 2024-12-31 | 207.48 | 206.70 | 207.20 | -6.03 | -2.82% | 136 | 110 | 7.87% |
| SPX250117P05450000 | 2024-05-20 11:43AM EDT | 2025-01-17 | 210.50 | 211.20 | 211.90 | -14.50 | -6.44% | 150 | 834 | 7.88% |
| SPX250221P05450000 | 2024-05-20 11:33AM EDT | 2025-02-21 | 222.05 | 223.10 | 224.10 | -4.15 | -1.83% | 8 | 247 | 8.07% |
| SPX250321P05450000 | 2024-05-20 12:12PM EDT | 2025-03-21 | 234.50 | 234.30 | 235.20 | -8.58 | -3.53% | 90 | 970 | 8.28% |
| SPXW250331P05450000 | 2024-05-17 9:55AM EDT | 2025-03-31 | 250.42 | 237.70 | 238.20 | 0.00 | - | 3 | 36 | 8.31% |
| SPX250417P05450000 | 2024-05-17 2:05PM EDT | 2025-04-17 | 254.43 | 242.40 | 243.80 | 0.00 | - | 7 | 19 | 8.38% |
| SPX250516P05450000 | 2024-05-15 10:19AM EDT | 2025-05-16 | 275.79 | 252.10 | 253.20 | 0.00 | - | - | 2 | 8.50% |
| SPX250620P05450000 | 2024-05-17 11:54AM EDT | 2025-06-20 | 274.40 | 262.90 | 264.10 | 0.00 | - | 58 | 618 | 8.62% |
| SPX251219P05450000 | 2024-05-20 11:29AM EDT | 2025-12-19 | 314.20 | 314.20 | 316.10 | -42.20 | -11.84% | 31 | 735 | 9.12% |
© 2024 Yahoo. All rights reserved.