UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.60 -1.06 (-1.35%) GOLD FUTURES
2,391.80 -34.10 (-1.41%) DOW
39,687.06 -185.93 (-0.47%) Bitcoin GBP
54,711.80 -162.01 (-0.30%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:3800.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03800000 | 2024-05-02 10:42AM EDT | 2024-05-31 | 1,236.57 | 1,509.10 | 1,516.20 | 0.00 | - | 1 | 3 | 99.53% |
| SPXW240621C03800000 | 2024-04-23 11:01AM EDT | 2024-06-21 | 1,290.60 | 1,516.40 | 1,528.20 | 0.00 | - | 1 | 2 | 66.90% |
| SPXW240628C03800000 | 2024-05-17 12:26PM EDT | 2024-06-28 | 1,514.39 | 1,519.20 | 1,533.00 | 0.00 | - | 1 | 5 | 63.11% |
| SPX240719C03800000 | 2024-04-22 4:13PM EDT | 2024-07-19 | 1,253.64 | 1,533.40 | 1,542.10 | 0.00 | - | 3 | 130 | 56.10% |
| SPXW240816C03800000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,296.86 | 1,541.40 | 1,559.20 | 0.00 | - | - | 1 | 50.16% |
| SPX240920C03800000 | 2024-05-21 1:26PM EDT | 2024-09-20 | 1,569.17 | 1,563.70 | 1,570.20 | 0.00 | - | 6 | 75 | 46.84% |
| SPXW240930C03800000 | 2024-01-23 4:49PM EDT | 2024-09-30 | 1,182.73 | 1,361.00 | 1,418.70 | 0.00 | - | 5 | 44 | 0.00% |
| SPX241115C03800000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,303.55 | 1,599.50 | 1,613.70 | 0.00 | - | - | 35 | 45.48% |
| SPX241220C03800000 | 2024-04-24 11:56AM EDT | 2024-12-20 | 1,381.00 | 1,610.70 | 1,616.40 | 0.00 | - | 2 | 3,969 | 41.92% |
| SPX250117C03800000 | 2024-05-21 9:54AM EDT | 2025-01-17 | 1,628.50 | 1,627.50 | 1,634.00 | 0.00 | - | 1 | 83 | 41.46% |
| SPX250321C03800000 | 2024-05-14 11:51AM EDT | 2025-03-21 | 1,574.97 | 1,651.20 | 1,670.30 | 0.00 | - | 2 | 6 | 40.44% |
| SPX250620C03800000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,223.08 | 1,222.60 | 1,233.30 | 0.00 | - | 2 | 118 | 0.00% |
| SPX251219C03800000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 1,712.64 | 1,586.70 | 1,617.80 | 0.00 | - | 1 | 2,001 | 25.55% |
| SPX261218C03800000 | 2024-05-13 9:49AM EDT | 2026-12-18 | 1,825.60 | 1,868.40 | 1,948.40 | 0.00 | - | 13 | 336 | 35.88% |
| SPX271217C03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,940.63 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 0.00% |
| SPX281215C03800000 | 2023-12-26 12:28PM EDT | 2028-12-15 | 1,663.12 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P03800000 | 2024-05-16 1:24PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 1,588 | 182.03% |
| SPXW240523P03800000 | 2024-05-16 3:57PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 758 | 128.91% |
| SPXW240524P03800000 | 2024-05-20 2:10PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 4,656 | 105.47% |
| SPXW240528P03800000 | 2024-05-20 3:17PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 501 | 554 | 68.75% |
| SPXW240529P03800000 | 2024-05-22 1:12PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 19 | 614 | 67.58% |
| SPXW240530P03800000 | 2024-05-21 3:39PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 217 | 261 | 63.87% |
| SPXW240531P03800000 | 2024-05-22 11:39AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 118 | 5,051 | 62.31% |
| SPXW240603P03800000 | 2024-05-20 2:18PM EDT | 2024-06-03 | 0.07 | 0.05 | 0.10 | 0.00 | - | 172 | 267 | 54.69% |
| SPXW240604P03800000 | 2024-05-17 4:13PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.15 | 0.00 | - | 23 | 101 | 53.91% |
| SPXW240605P03800000 | 2024-05-20 1:44PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 9 | 52.05% |
| SPXW240606P03800000 | 2024-05-19 8:15PM EDT | 2024-06-06 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 66 | 51.32% |
| SPXW240607P03800000 | 2024-05-21 4:06PM EDT | 2024-06-07 | 0.15 | 0.00 | 0.20 | 0.00 | - | 405 | 611 | 51.81% |
| SPXW240610P03800000 | 2024-05-16 8:00AM EDT | 2024-06-10 | 0.29 | 0.15 | 0.20 | 0.00 | - | 1 | 106 | 47.75% |
| SPXW240611P03800000 | 2024-05-14 11:52AM EDT | 2024-06-11 | 0.50 | 0.20 | 0.30 | 0.00 | - | 67 | 189 | 48.32% |
| SPXW240612P03800000 | 2024-05-10 11:02AM EDT | 2024-06-12 | 0.65 | 0.25 | 0.35 | 0.00 | - | 1 | 34 | 47.90% |
| SPXW240613P03800000 | 2024-05-14 2:10PM EDT | 2024-06-13 | 0.60 | 0.30 | 0.40 | 0.00 | - | 66 | 62 | 47.44% |
| SPXW240614P03800000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 0.60 | 0.35 | 0.40 | 0.00 | - | 52 | 790 | 46.44% |
| SPXW240617P03800000 | 2024-05-16 3:30PM EDT | 2024-06-17 | 0.60 | 0.35 | 0.45 | 0.00 | - | 1 | 1 | 44.29% |
| SPXW240618P03800000 | 2024-05-15 1:25PM EDT | 2024-06-18 | 0.65 | 0.40 | 0.50 | 0.00 | - | 3 | 4 | 43.95% |
| SPXW240620P03800000 | 2024-05-17 3:29PM EDT | 2024-06-20 | 0.55 | 0.45 | 0.55 | 0.00 | - | 2 | 16 | 42.86% |
| SPX240621P03800000 | 2024-05-22 11:50AM EDT | 2024-06-21 | 0.50 | 0.50 | 0.60 | 0.00 | - | 1,479 | 39,605 | 42.53% |
| SPXW240624P03800000 | 2024-05-21 12:39PM EDT | 2024-06-24 | 0.62 | 0.55 | 0.70 | 0.00 | - | 2 | 12 | 41.27% |
| SPXW240626P03800000 | 2024-05-21 11:14AM EDT | 2024-06-26 | 0.66 | 0.70 | 0.80 | 0.00 | - | 1 | 5 | 40.67% |
| SPXW240628P03800000 | 2024-05-20 1:44PM EDT | 2024-06-28 | 0.87 | 0.80 | 0.90 | 0.00 | - | 30 | 4,652 | 40.10% |
| SPXW240701P03800000 | 2024-05-16 3:00PM EDT | 2024-07-01 | 1.11 | 0.80 | 0.95 | 0.00 | - | - | 10 | 38.83% |
| SPXW240705P03800000 | 2024-05-22 1:50PM EDT | 2024-07-05 | 1.10 | 1.05 | 1.15 | +0.01 | +0.92% | 4 | 61 | 37.87% |
| SPXW240712P03800000 | 2024-05-17 11:26AM EDT | 2024-07-12 | 1.62 | 1.40 | 1.50 | 0.00 | - | 1 | 150 | 36.33% |
| SPX240719P03800000 | 2024-05-21 8:11AM EDT | 2024-07-19 | 1.75 | 1.75 | 1.85 | 0.00 | - | 100 | 14,938 | 34.99% |
| SPXW240731P03800000 | 2024-05-22 11:58AM EDT | 2024-07-31 | 2.45 | 2.50 | 2.65 | +0.02 | +0.82% | 95 | 8,834 | 33.39% |
| SPXW240816P03800000 | 2024-05-21 1:14PM EDT | 2024-08-16 | 3.60 | 3.60 | 3.80 | 0.00 | - | 1 | 69 | 31.68% |
| SPXW240830P03800000 | 2024-05-20 9:53AM EDT | 2024-08-30 | 4.30 | 4.50 | 4.70 | 0.00 | - | 2 | 215 | 30.32% |
| SPX240920P03800000 | 2024-05-22 11:26AM EDT | 2024-09-20 | 5.70 | 6.10 | 6.30 | -0.10 | -1.72% | 120 | 23,216 | 28.85% |
| SPXW240930P03800000 | 2024-05-17 12:23PM EDT | 2024-09-30 | 7.10 | 6.90 | 7.10 | 0.00 | - | 53 | 3,769 | 28.27% |
| SPX241018P03800000 | 2024-05-21 3:58PM EDT | 2024-10-18 | 8.05 | 8.50 | 8.90 | 0.00 | - | 10 | 2,060 | 27.53% |
| SPXW241031P03800000 | 2024-05-17 11:31AM EDT | 2024-10-31 | 9.90 | 9.60 | 9.90 | 0.00 | - | 14 | 18 | 26.90% |
| SPX241115P03800000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 11.30 | 11.70 | 12.10 | 0.00 | - | 7 | 1,686 | 26.67% |
| SPX241220P03800000 | 2024-05-20 12:16PM EDT | 2024-12-20 | 14.65 | 15.30 | 15.60 | -0.16 | -1.08% | 9 | 20,826 | 25.57% |
| SPXW241231P03800000 | 2024-05-22 1:12PM EDT | 2024-12-31 | 15.70 | 16.10 | 16.40 | -0.19 | -1.20% | 1 | 103 | 25.18% |
| SPX250117P03800000 | 2024-05-21 11:02AM EDT | 2025-01-17 | 17.38 | 17.80 | 18.10 | 0.00 | - | 121 | 4,184 | 24.76% |
| SPX250221P03800000 | 2024-05-21 10:53AM EDT | 2025-02-21 | 21.00 | 21.30 | 21.70 | 0.00 | - | 9 | 533 | 24.01% |
| SPX250321P03800000 | 2024-05-22 10:02AM EDT | 2025-03-21 | 23.77 | 24.60 | 24.90 | -0.16 | -0.67% | 54 | 2,807 | 23.56% |
| SPXW250331P03800000 | 2024-05-17 10:19AM EDT | 2025-03-31 | 25.65 | 25.60 | 26.00 | 0.00 | - | 9 | 12 | 23.40% |
| SPX250417P03800000 | 2024-05-14 2:32PM EDT | 2025-04-17 | 30.00 | 27.50 | 27.90 | 0.00 | - | 1 | 797 | 23.15% |
| SPX250516P03800000 | 2024-05-21 3:57PM EDT | 2025-05-16 | 29.76 | 30.60 | 31.10 | 0.00 | - | 12 | 378 | 22.76% |
| SPX250620P03800000 | 2024-05-20 9:59AM EDT | 2025-06-20 | 33.34 | 34.40 | 34.80 | 0.00 | - | 1 | 5,904 | 22.30% |
| SPX251219P03800000 | 2024-05-21 11:08AM EDT | 2025-12-19 | 55.30 | 55.70 | 56.40 | 0.00 | - | 300 | 10,897 | 20.87% |
| SPX261218P03800000 | 2024-05-02 12:03PM EDT | 2026-12-18 | 114.64 | 88.90 | 93.20 | 0.00 | - | 150 | 1,922 | 18.94% |
| SPX271217P03800000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 151.60 | 0.00 | 0.00 | 0.00 | - | 1 | 664 | 3.13% |
| SPX281215P03800000 | 2024-02-02 2:44PM EDT | 2028-12-15 | 220.14 | 0.00 | 0.00 | 0.00 | - | 50 | 96 | 3.13% |
| SPX291221P03800000 | 2024-01-11 1:07PM EDT | 2029-12-21 | 300.00 | 0.00 | 0.00 | 0.00 | - | 75 | 160 | 3.13% |
© 2024 Yahoo. All rights reserved.