UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.00 -0.66 (-0.84%) GOLD FUTURES
2,395.10 -30.80 (-1.27%) DOW
39,788.03 -84.96 (-0.21%) Bitcoin GBP
55,166.38 +352.53 (+0.64%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:21PM EDT. Market open.
Strike:4100.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04100000 | 2024-05-22 10:42AM EDT | 2024-05-23 | 1,224.02 | 1,222.50 | 1,226.00 | +90.83 | +8.02% | 1 | 1 | 170.04% |
| SPXW240531C04100000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 934.48 | 1,224.20 | 1,229.50 | 0.00 | - | 2 | 6 | 82.14% |
| SPX240621C04100000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 1,226.30 | 1,234.70 | 1,238.70 | 0.00 | - | 1 | 5,734 | 55.14% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 1,223.37 | 1,237.30 | 1,245.20 | 0.00 | - | 1 | 49 | 52.44% |
| SPX240719C04100000 | 2024-05-15 10:47AM EDT | 2024-07-19 | 1,217.33 | 1,250.50 | 1,256.40 | 0.00 | - | 1 | 72 | 47.82% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 1,225.70 | 1,265.40 | 1,272.50 | 0.00 | - | 1 | 464 | 43.46% |
| SPXW240830C04100000 | 2024-05-07 12:50PM EDT | 2024-08-30 | 1,153.83 | 1,272.00 | 1,284.30 | 0.00 | - | 1 | 1 | 42.80% |
| SPXW240920C04100000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 1,246.41 | 1,281.30 | 1,296.60 | 0.00 | - | - | 12 | 41.10% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 37.39% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,317.52 | 1,339.70 | 1,344.20 | 0.00 | - | 25 | 5,405 | 36.70% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 1,336.60 | 1,359.00 | 1,364.20 | 0.00 | - | 1 | 114 | 36.51% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 26.81% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,230.26 | 1,395.90 | 1,428.10 | 0.00 | - | 1 | 7 | 36.23% |
| SPX250620C04100000 | 2024-03-01 1:04PM EDT | 2025-06-20 | 1,283.01 | 1,349.10 | 1,461.40 | 0.00 | - | 1 | 57 | 35.44% |
| SPX251219C04100000 | 2024-04-05 10:15AM EDT | 2025-12-19 | 1,430.23 | 1,340.90 | 1,377.80 | 0.00 | - | 1 | 1,598 | 24.43% |
| SPX261218C04100000 | 2024-05-06 12:02PM EDT | 2026-12-18 | 1,531.00 | 1,642.80 | 1,722.80 | 0.00 | - | 4 | 830 | 33.58% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04100000 | 2024-05-17 11:51AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,300 | 4,510 | 144.53% |
| SPXW240523P04100000 | 2024-05-16 1:35PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.05 | 0.00 | - | 350 | 438 | 101.95% |
| SPXW240524P04100000 | 2024-05-22 9:38AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,667 | 83.20% |
| SPXW240528P04100000 | 2024-05-21 10:55AM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 176 | 541 | 54.49% |
| SPXW240529P04100000 | 2024-05-22 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 15 | 2,550 | 53.52% |
| SPXW240530P04100000 | 2024-05-21 3:03PM EDT | 2024-05-30 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 52.15% |
| SPXW240531P04100000 | 2024-05-22 11:26AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 32 | 3,307 | 50.59% |
| SPXW240603P04100000 | 2024-05-17 2:21PM EDT | 2024-06-03 | 0.30 | 0.10 | 0.15 | 0.00 | - | 18 | 58 | 45.90% |
| SPXW240604P04100000 | 2024-05-14 1:29PM EDT | 2024-06-04 | 0.50 | 0.10 | 0.15 | 0.00 | - | 2 | 16 | 44.24% |
| SPXW240605P04100000 | 2024-05-22 12:10PM EDT | 2024-06-05 | 0.17 | 0.10 | 0.20 | -0.04 | -19.05% | 5 | 219 | 43.80% |
| SPXW240606P04100000 | 2024-05-10 3:14PM EDT | 2024-06-06 | 0.83 | 0.20 | 0.25 | 0.00 | - | - | 165 | 43.29% |
| SPXW240607P04100000 | 2024-05-22 10:43AM EDT | 2024-06-07 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 8 | 781 | 42.73% |
| SPXW240610P04100000 | 2024-05-20 12:59PM EDT | 2024-06-10 | 0.36 | 0.25 | 0.35 | 0.00 | - | 30 | 18 | 39.97% |
| SPXW240611P04100000 | 2024-05-22 9:43AM EDT | 2024-06-11 | 0.30 | 0.30 | 0.40 | -0.25 | -45.45% | 3,000 | 48 | 39.53% |
| SPXW240612P04100000 | 2024-05-13 10:20AM EDT | 2024-06-12 | 0.98 | 0.40 | 0.50 | 0.00 | - | 1 | 3 | 39.49% |
| SPXW240613P04100000 | 2024-05-14 11:27AM EDT | 2024-06-13 | 0.97 | 0.45 | 0.55 | 0.00 | - | - | 4 | 39.00% |
| SPXW240614P04100000 | 2024-05-21 3:12PM EDT | 2024-06-14 | 0.60 | 0.45 | 0.60 | 0.00 | - | 14 | 784 | 38.53% |
| SPXW240617P04100000 | 2024-05-06 9:58AM EDT | 2024-06-17 | 1.70 | 0.55 | 0.65 | 0.00 | - | 3 | 137 | 36.63% |
| SPXW240618P04100000 | 2024-05-14 3:53PM EDT | 2024-06-18 | 1.19 | 0.60 | 0.70 | 0.00 | - | - | 67 | 36.27% |
| SPXW240620P04100000 | 2024-05-14 9:38AM EDT | 2024-06-20 | 1.35 | 0.70 | 0.80 | 0.00 | - | - | 4 | 35.55% |
| SPX240621P04100000 | 2024-05-22 12:53PM EDT | 2024-06-21 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 652 | 35,436 | 35.21% |
| SPXW240624P04100000 | 2024-05-20 1:49PM EDT | 2024-06-24 | 1.02 | 0.85 | 1.00 | 0.00 | - | 33 | 44 | 34.25% |
| SPXW240626P04100000 | 2024-05-22 11:16AM EDT | 2024-06-26 | 1.01 | 0.95 | 1.10 | -0.21 | -17.21% | 33 | 21 | 33.65% |
| SPXW240628P04100000 | 2024-05-22 1:03PM EDT | 2024-06-28 | 1.15 | 1.15 | 1.25 | -0.10 | -8.00% | 13 | 4,397 | 33.25% |
| SPXW240701P04100000 | 2024-05-17 11:12AM EDT | 2024-07-01 | 1.65 | 1.20 | 1.35 | 0.00 | - | 5 | 5 | 32.31% |
| SPXW240705P04100000 | 2024-05-20 3:37PM EDT | 2024-07-05 | 1.60 | 1.50 | 1.65 | 0.00 | - | 7 | 115 | 31.61% |
| SPXW240712P04100000 | 2024-05-21 1:56PM EDT | 2024-07-12 | 2.15 | 2.10 | 2.20 | 0.00 | - | 52 | 74 | 30.52% |
| SPX240719P04100000 | 2024-05-22 9:45AM EDT | 2024-07-19 | 2.40 | 2.60 | 2.75 | -0.37 | -13.36% | 142 | 7,985 | 29.53% |
| SPXW240731P04100000 | 2024-05-22 10:11AM EDT | 2024-07-31 | 3.50 | 3.70 | 3.90 | -0.20 | -5.41% | 3 | 1,304 | 28.30% |
| SPXW240816P04100000 | 2024-05-22 10:02AM EDT | 2024-08-16 | 4.99 | 5.20 | 5.40 | -0.41 | -7.59% | 5 | 3,442 | 26.88% |
| SPXW240830P04100000 | 2024-05-22 11:43AM EDT | 2024-08-30 | 6.30 | 6.50 | 6.60 | -0.20 | -3.08% | 52 | 1,745 | 25.77% |
| SPX240920P04100000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 8.60 | 8.80 | 9.00 | 0.00 | - | 4,310 | 22,944 | 24.73% |
| SPXW240930P04100000 | 2024-05-17 10:06AM EDT | 2024-09-30 | 10.46 | 9.80 | 10.00 | 0.00 | - | 1 | 632 | 24.23% |
| SPX241018P04100000 | 2024-05-17 10:11AM EDT | 2024-10-18 | 12.88 | 12.10 | 12.30 | 0.00 | - | 25 | 7,859 | 23.63% |
| SPXW241031P04100000 | 2024-05-17 3:56PM EDT | 2024-10-31 | 14.07 | 13.50 | 13.70 | 0.00 | - | 1 | 2,206 | 23.15% |
| SPX241115P04100000 | 2024-05-20 9:58AM EDT | 2024-11-15 | 16.00 | 16.40 | 16.70 | -0.22 | -1.36% | 50 | 3,746 | 23.06% |
| SPX241220P04100000 | 2024-05-21 10:10AM EDT | 2024-12-20 | 21.20 | 21.00 | 21.30 | 0.00 | - | 240 | 25,479 | 22.20% |
| SPXW241231P04100000 | 2024-05-20 2:03PM EDT | 2024-12-31 | 22.33 | 22.10 | 22.40 | 0.00 | - | 35 | 1,257 | 21.89% |
| SPX250117P04100000 | 2024-05-21 9:52AM EDT | 2025-01-17 | 24.75 | 24.30 | 24.60 | 0.00 | - | 1,332 | 6,222 | 21.56% |
| SPX250221P04100000 | 2024-05-17 11:02AM EDT | 2025-02-21 | 30.19 | 29.10 | 29.50 | 0.00 | - | 12 | 1,067 | 21.02% |
| SPX250321P04100000 | 2024-05-22 11:27AM EDT | 2025-03-21 | 33.30 | 33.60 | 33.80 | -0.93 | -2.72% | 42 | 10,132 | 20.71% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 2025-03-31 | 35.30 | 35.00 | 35.30 | 0.00 | - | 1 | 3 | 20.60% |
| SPX250417P04100000 | 2024-05-15 3:37PM EDT | 2025-04-17 | 38.30 | 37.40 | 38.00 | 0.00 | - | 4 | 48 | 20.45% |
| SPX250516P04100000 | 2024-05-20 10:47AM EDT | 2025-05-16 | 41.50 | 41.90 | 42.40 | 0.00 | - | 1 | 3 | 20.18% |
| SPX250620P04100000 | 2024-05-17 9:57AM EDT | 2025-06-20 | 48.48 | 46.90 | 47.40 | 0.00 | - | 1 | 6,099 | 19.85% |
| SPX251219P04100000 | 2024-05-09 10:05AM EDT | 2025-12-19 | 86.96 | 74.70 | 75.60 | 0.00 | - | 1 | 8,621 | 18.85% |
| SPX261218P04100000 | 2024-05-10 4:11PM EDT | 2026-12-18 | 129.70 | 117.30 | 122.00 | 0.00 | - | 10 | 2,766 | 17.38% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 19.07% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 18.55% |
© 2024 Yahoo. All rights reserved.