UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.15 -0.51 (-0.65%) GOLD FUTURES
2,396.40 -29.50 (-1.22%) DOW
39,836.56 -36.43 (-0.09%) Bitcoin GBP
55,128.75 +351.68 (+0.64%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:34PM EDT. Market open.
Strike:4250.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04250000 | 2024-05-20 3:49PM EDT | 2024-05-22 | 1,058.00 | 1,068.70 | 1,069.10 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240524C04250000 | 2024-05-16 3:55PM EDT | 2024-05-24 | 1,059.37 | 1,071.10 | 1,074.90 | 0.00 | - | - | 1 | 120.17% |
| SPXW240531C04250000 | 2024-05-20 9:41AM EDT | 2024-05-31 | 1,068.00 | 1,072.40 | 1,077.80 | 0.00 | - | 1 | 52 | 70.62% |
| SPXW240603C04250000 | 2024-05-09 9:49AM EDT | 2024-06-03 | 944.00 | 1,071.70 | 1,078.10 | 0.00 | - | 3 | 3 | 61.58% |
| SPX240621C04250000 | 2024-05-14 9:44AM EDT | 2024-06-21 | 995.97 | 1,084.90 | 1,088.10 | 0.00 | - | 1 | 11,357 | 50.19% |
| SPXW240628C04250000 | 2024-05-14 2:56PM EDT | 2024-06-28 | 1,018.51 | 1,086.70 | 1,094.60 | 0.00 | - | 1 | 91 | 48.52% |
| SPX240719C04250000 | 2024-05-08 11:58AM EDT | 2024-07-19 | 973.13 | 1,101.60 | 1,107.50 | 0.00 | - | 5 | 64 | 43.21% |
| SPXW240731C04250000 | 2024-04-18 12:23PM EDT | 2024-07-31 | 862.04 | 1,089.90 | 1,106.20 | 0.00 | - | 2 | 4 | 39.03% |
| SPX240816C04250000 | 2024-05-08 11:34AM EDT | 2024-08-16 | 991.83 | 1,116.50 | 1,123.90 | 0.00 | - | 2 | 937 | 39.36% |
| SPXW240830C04250000 | 2024-04-08 10:13AM EDT | 2024-08-30 | 1,049.39 | 990.70 | 999.10 | 0.00 | - | - | 24 | 0.00% |
| SPX240920C04250000 | 2024-04-10 9:34AM EDT | 2024-09-20 | 1,011.60 | 1,052.60 | 1,058.10 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPXW240930C04250000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 955.92 | 1,143.50 | 1,151.80 | 0.00 | - | 88 | 1,290 | 36.41% |
| SPX241018C04250000 | 2024-05-08 11:34AM EDT | 2024-10-18 | 1,032.93 | 1,155.00 | 1,165.90 | 0.00 | - | 4 | 1,588 | 36.08% |
| SPX241115C04250000 | 2024-04-10 12:37PM EDT | 2024-11-15 | 1,057.54 | 1,075.80 | 1,088.70 | 0.00 | - | 10 | 63 | 21.05% |
| SPX241220C04250000 | 2024-05-08 11:34AM EDT | 2024-12-20 | 1,072.93 | 1,196.90 | 1,202.50 | 0.00 | - | 2 | 1,424 | 34.13% |
| SPX250117C04250000 | 2024-04-25 1:17PM EDT | 2025-01-17 | 968.72 | 1,217.90 | 1,222.00 | 0.00 | - | 34 | 2,736 | 33.90% |
| SPX250221C04250000 | 2024-02-14 3:46PM EDT | 2025-02-21 | 977.00 | 1,056.30 | 1,147.40 | 0.00 | - | 8 | 4 | 24.71% |
| SPX250321C04250000 | 2024-04-19 3:12PM EDT | 2025-03-21 | 967.02 | 1,239.40 | 1,254.40 | 0.00 | - | 18 | 24 | 32.75% |
| SPX250620C04250000 | 2024-05-16 11:28AM EDT | 2025-06-20 | 1,305.75 | 1,301.00 | 1,316.00 | 0.00 | - | 1 | 105 | 32.77% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04250000 | 2024-05-17 3:15PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 241 | 675 | 125.39% |
| SPXW240523P04250000 | 2024-05-20 12:58PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 444 | 88.67% |
| SPXW240524P04250000 | 2024-05-21 11:59AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 568 | 2,439 | 72.27% |
| SPXW240528P04250000 | 2024-05-22 11:02AM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,069 | 49.81% |
| SPXW240529P04250000 | 2024-05-14 9:37AM EDT | 2024-05-29 | 0.40 | 0.05 | 0.10 | 0.00 | - | 110 | 8,713 | 49.22% |
| SPXW240530P04250000 | 2024-05-22 12:04PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 200 | 17 | 46.39% |
| SPXW240531P04250000 | 2024-05-21 1:25PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 10 | 5,717 | 45.61% |
| SPXW240603P04250000 | 2024-05-20 11:07AM EDT | 2024-06-03 | 0.20 | 0.15 | 0.20 | 0.00 | - | 45 | 271 | 41.02% |
| SPXW240604P04250000 | 2024-05-15 10:55AM EDT | 2024-06-04 | 0.50 | 0.15 | 0.25 | 0.00 | - | 1 | 9,002 | 40.36% |
| SPXW240605P04250000 | 2024-05-20 9:57AM EDT | 2024-06-05 | 0.25 | 0.20 | 0.30 | 0.00 | - | 11 | 30 | 39.67% |
| SPXW240606P04250000 | 2024-05-17 3:39PM EDT | 2024-06-06 | 0.40 | 0.25 | 0.35 | 0.00 | - | 41 | 41 | 38.99% |
| SPXW240607P04250000 | 2024-05-20 3:44PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.40 | 0.00 | - | 2 | 32,273 | 38.33% |
| SPXW240610P04250000 | 2024-05-21 9:32AM EDT | 2024-06-10 | 0.45 | 0.35 | 0.45 | 0.00 | - | 43 | 1,663 | 35.77% |
| SPXW240611P04250000 | 2024-05-21 12:36PM EDT | 2024-06-11 | 0.50 | 0.40 | 0.50 | 0.00 | - | 120 | 246 | 35.29% |
| SPXW240612P04250000 | 2024-05-16 10:17AM EDT | 2024-06-12 | 0.80 | 0.50 | 0.60 | 0.00 | - | 3 | 72 | 35.16% |
| SPXW240613P04250000 | 2024-05-15 1:23PM EDT | 2024-06-13 | 1.00 | 0.55 | 0.70 | 0.00 | - | - | 2 | 34.97% |
| SPXW240614P04250000 | 2024-05-22 9:33AM EDT | 2024-06-14 | 0.60 | 0.60 | 0.75 | -0.15 | -20.00% | 4 | 16,328 | 34.50% |
| SPXW240617P04250000 | 2024-05-21 10:55AM EDT | 2024-06-17 | 0.85 | 0.70 | 0.80 | 0.00 | - | 175 | 242 | 32.76% |
| SPXW240618P04250000 | 2024-05-14 9:37AM EDT | 2024-06-18 | 1.55 | 0.75 | 0.85 | 0.00 | - | - | 97 | 32.39% |
| SPX240621P04250000 | 2024-05-22 12:02PM EDT | 2024-06-21 | 1.00 | 0.95 | 1.05 | -0.07 | -6.54% | 590 | 19,026 | 31.55% |
| SPXW240624P04250000 | 2024-05-09 12:24PM EDT | 2024-06-24 | 2.45 | 1.05 | 1.20 | 0.00 | - | 2 | 2 | 30.61% |
| SPXW240628P04250000 | 2024-05-21 3:48PM EDT | 2024-06-28 | 1.50 | 1.40 | 1.50 | 0.00 | - | 7 | 1,976 | 29.77% |
| SPXW240701P04250000 | 2024-05-17 11:25AM EDT | 2024-07-01 | 2.05 | 1.50 | 1.65 | 0.00 | - | 2 | 101 | 29.01% |
| SPXW240705P04250000 | 2024-05-21 10:42AM EDT | 2024-07-05 | 2.00 | 1.90 | 2.05 | 0.00 | - | 1 | 67 | 28.49% |
| SPXW240712P04250000 | 2024-05-17 3:40PM EDT | 2024-07-12 | 3.00 | 2.60 | 2.75 | 0.00 | - | 20 | 86 | 27.60% |
| SPXW240719P04250000 | 2024-05-10 11:26AM EDT | 2024-07-19 | 5.31 | 3.30 | 3.50 | 0.00 | - | 55 | 757 | 26.83% |
| SPXW240731P04250000 | 2024-05-22 10:27AM EDT | 2024-07-31 | 4.39 | 4.60 | 4.70 | -0.21 | -4.57% | 5 | 1,241 | 25.60% |
| SPXW240816P04250000 | 2024-05-16 10:22AM EDT | 2024-08-16 | 6.90 | 6.40 | 6.60 | 0.00 | - | 2 | 41 | 24.45% |
| SPXW240830P04250000 | 2024-05-22 11:45AM EDT | 2024-08-30 | 7.90 | 7.90 | 8.10 | -0.12 | -1.50% | 4,180 | 7,429 | 23.52% |
| SPX240920P04250000 | 2024-05-20 12:59PM EDT | 2024-09-20 | 10.75 | 10.70 | 10.90 | 0.00 | - | 1 | 7,027 | 22.62% |
| SPXW240930P04250000 | 2024-05-17 2:03PM EDT | 2024-09-30 | 12.70 | 11.90 | 12.20 | 0.00 | - | 60 | 704 | 22.23% |
| SPX241018P04250000 | 2024-05-22 8:47AM EDT | 2024-10-18 | 14.60 | 14.60 | 14.90 | -0.30 | -2.01% | 4 | 10,773 | 21.71% |
| SPXW241031P04250000 | 2024-05-22 9:49AM EDT | 2024-10-31 | 16.05 | 16.40 | 16.70 | -0.50 | -3.02% | 58 | 65 | 21.33% |
| SPX241115P04250000 | 2024-05-17 10:19AM EDT | 2024-11-15 | 20.90 | 19.80 | 20.10 | 0.00 | - | 345 | 8,006 | 21.26% |
| SPX241220P04250000 | 2024-05-22 10:24AM EDT | 2024-12-20 | 25.00 | 25.20 | 25.60 | -0.40 | -1.57% | 254 | 6,991 | 20.56% |
| SPXW241231P04250000 | 2024-05-21 10:24AM EDT | 2024-12-31 | 27.08 | 26.50 | 26.90 | 0.00 | - | 6 | 353 | 20.29% |
| SPX250117P04250000 | 2024-05-22 11:05AM EDT | 2025-01-17 | 28.88 | 29.20 | 29.50 | -0.35 | -1.20% | 1 | 18,788 | 20.01% |
| SPX250221P04250000 | 2024-05-17 10:49AM EDT | 2025-02-21 | 36.19 | 34.90 | 35.30 | 0.00 | - | 5 | 417 | 19.57% |
| SPX250321P04250000 | 2024-05-21 3:57PM EDT | 2025-03-21 | 39.60 | 40.10 | 40.50 | 0.00 | - | 90 | 3,238 | 19.35% |
| SPXW250331P04250000 | 2024-05-14 11:21AM EDT | 2025-03-31 | 49.15 | 41.70 | 42.20 | 0.00 | - | 36 | 38 | 19.25% |
| SPX250417P04250000 | 2024-05-16 9:47AM EDT | 2025-04-17 | 45.71 | 44.70 | 45.30 | 0.00 | - | 1 | 5 | 19.13% |
| SPX250516P04250000 | 2024-05-17 9:46AM EDT | 2025-05-16 | 52.60 | 50.00 | 50.60 | 0.00 | - | 162 | 163 | 18.93% |
| SPX250620P04250000 | 2024-05-22 10:19AM EDT | 2025-06-20 | 55.80 | 55.90 | 56.50 | -2.40 | -4.12% | 23 | 5,974 | 18.67% |
| SPX251219P04250000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 99.00 | 87.80 | 88.50 | 0.00 | - | 5 | 1,555 | 17.85% |
© 2024 Yahoo. All rights reserved.