UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.10 -0.56 (-0.71%) GOLD FUTURES
2,395.40 -30.50 (-1.26%) DOW
39,815.74 -57.25 (-0.14%) Bitcoin GBP
55,134.09 +341.90 (+0.62%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Strike:4475.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04475000 | 2024-03-15 12:47PM EDT | 2024-05-31 | 695.29 | 672.60 | 696.10 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240621C04475000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 772.15 | 862.80 | 866.80 | 0.00 | - | 2 | 2,216 | 41.71% |
| SPXW240628C04475000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 574.99 | 0.00 | 0.00 | 0.00 | - | 7 | 474 | 0.00% |
| SPX240719C04475000 | 2024-01-16 12:58PM EDT | 2024-07-19 | 458.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C04475000 | 2024-02-23 10:55AM EDT | 2024-08-16 | 765.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 0.00% |
| SPXW240830C04475000 | 2024-04-16 1:56PM EDT | 2024-08-30 | 698.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240920C04475000 | 2024-04-22 10:18AM EDT | 2024-09-20 | 646.62 | 916.10 | 933.40 | 0.00 | - | - | 1 | 32.34% |
| SPXW240930C04475000 | 2024-03-22 12:27PM EDT | 2024-09-30 | 894.49 | 620.20 | 660.20 | 0.00 | - | 2 | 301 | 0.00% |
| SPX241018C04475000 | 2024-04-29 3:54PM EDT | 2024-10-18 | 765.80 | 943.90 | 952.60 | 0.00 | - | 2 | 715 | 31.46% |
| SPX241115C04475000 | 2024-03-27 10:08AM EDT | 2024-11-15 | 918.09 | 778.60 | 793.10 | 0.00 | - | 2 | 875 | 0.00% |
| SPX241220C04475000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 872.67 | 990.90 | 996.40 | 0.00 | - | 1 | 1,031 | 30.48% |
| SPXW241231C04475000 | 2024-05-06 12:30PM EDT | 2024-12-31 | 853.38 | 992.60 | 1,006.90 | 0.00 | - | - | 1 | 30.62% |
| SPX250117C04475000 | 2024-05-15 10:41AM EDT | 2025-01-17 | 978.17 | 1,012.90 | 1,017.90 | 0.00 | - | 1 | 17 | 30.43% |
| SPX250321C04475000 | 2024-05-06 1:24PM EDT | 2025-03-21 | 913.78 | 1,049.30 | 1,064.20 | 0.00 | - | 2 | 7 | 30.36% |
| SPX250620C04475000 | 2024-05-01 11:40AM EDT | 2025-06-20 | 874.15 | 1,108.90 | 1,122.10 | 0.00 | - | 16 | 22 | 30.07% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P04475000 | 2024-05-22 11:17AM EDT | 2024-05-24 | 0.05 | 0.05 | 0.10 | 0.00 | - | 56 | 485 | 61.72% |
| SPXW240531P04475000 | 2024-05-22 2:25AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 10 | 746 | 37.67% |
| SPXW240607P04475000 | 2024-05-15 3:00PM EDT | 2024-06-07 | 0.95 | 0.50 | 0.55 | 0.00 | - | 4 | 53 | 31.36% |
| SPXW240614P04475000 | 2024-05-21 3:29PM EDT | 2024-06-14 | 1.05 | 0.95 | 1.05 | 0.00 | - | 4 | 12 | 28.46% |
| SPX240621P04475000 | 2024-05-22 12:10PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.55 | -0.10 | -6.25% | 171 | 4,479 | 26.33% |
| SPXW240628P04475000 | 2024-05-17 11:41AM EDT | 2024-06-28 | 2.77 | 2.20 | 2.30 | 0.00 | - | 4 | 827 | 25.11% |
| SPX240719P04475000 | 2024-05-21 1:44PM EDT | 2024-07-19 | 4.80 | 4.90 | 5.00 | 0.00 | - | 2 | 5,614 | 22.74% |
| SPXW240731P04475000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 7.40 | 6.70 | 6.90 | 0.00 | - | 27 | 137 | 21.94% |
| SPXW240816P04475000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 8.86 | 9.20 | 9.40 | 0.00 | - | 3 | 573 | 21.01% |
| SPXW240830P04475000 | 2024-05-20 9:34AM EDT | 2024-08-30 | 11.54 | 11.30 | 11.60 | 0.00 | - | 2 | 216 | 20.34% |
| SPX240920P04475000 | 2024-05-22 12:25PM EDT | 2024-09-20 | 15.14 | 15.30 | 15.40 | -0.06 | -0.39% | 1,800 | 3,658 | 19.67% |
| SPXW240930P04475000 | 2024-05-20 9:34AM EDT | 2024-09-30 | 17.18 | 16.90 | 17.20 | 0.00 | - | 2 | 1,927 | 19.39% |
| SPX241018P04475000 | 2024-05-13 3:56PM EDT | 2024-10-18 | 27.12 | 20.50 | 20.70 | 0.00 | - | 1 | 954 | 19.00% |
| SPXW241031P04475000 | 2024-05-01 10:59AM EDT | 2024-10-31 | 52.32 | 22.80 | 23.10 | 0.00 | - | - | 1 | 18.72% |
| SPX241115P04475000 | 2024-05-21 3:42PM EDT | 2024-11-15 | 26.95 | 27.50 | 27.70 | 0.00 | - | 31 | 654 | 18.76% |
| SPX241220P04475000 | 2024-05-22 12:25PM EDT | 2024-12-20 | 34.59 | 34.70 | 34.90 | -0.38 | -1.09% | 4,110 | 2,340 | 18.25% |
| SPXW241231P04475000 | 2024-05-21 12:59PM EDT | 2024-12-31 | 36.82 | 36.40 | 36.80 | 0.00 | - | 2 | 733 | 18.07% |
| SPX250117P04475000 | 2024-05-17 10:36AM EDT | 2025-01-17 | 41.51 | 39.70 | 40.00 | 0.00 | - | 5 | 1,665 | 17.84% |
| SPX250221P04475000 | 2024-05-22 10:29AM EDT | 2025-02-21 | 46.91 | 47.20 | 47.60 | -1.09 | -2.27% | 10 | 1,030 | 17.56% |
| SPX250321P04475000 | 2024-05-17 12:53PM EDT | 2025-03-21 | 56.37 | 54.00 | 54.40 | 0.00 | - | 66 | 389 | 17.44% |
| SPXW250331P04475000 | 2024-04-29 1:47PM EDT | 2025-03-31 | 87.04 | 56.00 | 56.60 | 0.00 | - | 6 | 22 | 17.38% |
| SPX250417P04475000 | 2024-04-29 1:47PM EDT | 2025-04-17 | 91.64 | 59.90 | 60.40 | 0.00 | - | 6 | 3 | 17.29% |
| SPX250516P04475000 | 2024-05-20 11:05AM EDT | 2025-05-16 | 66.73 | 66.40 | 67.00 | 0.00 | - | 1 | 2 | 17.17% |
| SPX250620P04475000 | 2024-05-16 9:42AM EDT | 2025-06-20 | 75.90 | 73.60 | 74.30 | 0.00 | - | 3 | 77 | 16.98% |
© 2024 Yahoo. All rights reserved.