UK markets open in 1 hour 6 minutes
NIKKEI 225
38,645.42 -301.51 (-0.77%) HANG SENG
19,242.49 +21.87 (+0.11%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.60 -9.30 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,925.87 -1,068.07 (-1.91%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4600.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04600000 | 2024-05-09 9:35AM EDT | 2024-05-23 | 597.37 | 722.50 | 733.20 | 0.00 | - | 2 | 0 | 111.76% |
| SPXW240524C04600000 | 2024-05-20 11:01AM EDT | 2024-05-24 | 727.90 | 723.10 | 733.50 | 0.00 | - | 1 | 0 | 92.41% |
| SPXW240528C04600000 | 2024-05-21 2:49PM EDT | 2024-05-28 | 717.97 | 718.00 | 743.70 | 0.00 | - | 2 | 0 | 64.35% |
| SPXW240531C04600000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 719.12 | 721.00 | 746.70 | 0.00 | - | 2 | 0 | 57.08% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 525.14 | 721.70 | 747.50 | 0.00 | - | - | 0 | 57.73% |
| SPXW240607C04600000 | 2024-05-08 9:51AM EDT | 2024-06-07 | 593.26 | 731.40 | 738.70 | 0.00 | - | 1 | 0 | 47.20% |
| SPX240621C04600000 | 2024-05-21 4:00PM EDT | 2024-06-21 | 747.00 | 740.20 | 747.50 | 0.00 | - | 1 | 0 | 38.79% |
| SPXW240628C04600000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 734.00 | 730.90 | 768.00 | 0.00 | - | 1 | 0 | 41.52% |
| SPX240719C04600000 | 2024-05-21 10:18AM EDT | 2024-07-19 | 749.11 | 761.50 | 768.80 | 0.00 | - | 2 | 0 | 33.50% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 619.06 | 755.00 | 792.90 | 0.00 | - | 1 | 0 | 35.14% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 766.40 | 804.50 | 0.00 | - | 1 | 0 | 33.58% |
| SPXW240830C04600000 | 2024-03-19 12:00PM EDT | 2024-08-30 | 689.57 | 534.10 | 552.30 | 0.00 | - | 30 | 10 | 0.00% |
| SPX240920C04600000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 810.23 | 805.60 | 816.90 | 0.00 | - | 1 | 0 | 29.94% |
| SPXW240930C04600000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 807.00 | 813.40 | 822.20 | 0.00 | - | 1 | 0 | 29.41% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 829.10 | 837.90 | 0.00 | - | 13 | 0 | 29.31% |
| SPXW241031C04600000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 716.73 | 822.60 | 863.80 | 0.00 | - | - | 0 | 30.71% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 852.80 | 861.30 | 0.00 | - | 2 | 0 | 29.15% |
| SPX241220C04600000 | 2024-05-20 2:35PM EDT | 2024-12-20 | 870.82 | 875.70 | 887.60 | 0.00 | - | 2 | 0 | 28.87% |
| SPXW241231C04600000 | 2024-05-09 12:58PM EDT | 2024-12-31 | 784.52 | 870.00 | 912.00 | 0.00 | - | 1 | 0 | 30.10% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 882.84 | 901.00 | 909.80 | 0.00 | - | 5 | 0 | 28.85% |
| SPX250221C04600000 | 2024-04-22 1:29PM EDT | 2025-02-21 | 693.24 | 915.30 | 945.10 | 0.00 | - | 6 | 0 | 29.43% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 940.40 | 961.00 | 0.00 | - | 62 | 0 | 29.08% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 945.90 | 967.30 | 0.00 | - | 4 | 0 | 29.02% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 805.33 | 960.60 | 982.80 | 0.00 | - | 1 | 0 | 29.22% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 2025-05-16 | 894.05 | 979.30 | 1,004.00 | 0.00 | - | 2 | 0 | 29.26% |
| SPX250620C04600000 | 2024-05-17 1:11PM EDT | 2025-06-20 | 988.24 | 1,010.80 | 1,014.20 | 0.00 | - | 85 | 0 | 28.50% |
| SPX251219C04600000 | 2024-05-13 1:19PM EDT | 2025-12-19 | 1,038.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX261218C04600000 | 2024-05-20 1:42PM EDT | 2026-12-18 | 1,310.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 27.69% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 1,672.80 | 1,908.90 | 0.00 | - | 1 | 0 | 33.39% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04600000 | 2024-05-20 3:46PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 0 | 83.59% |
| SPXW240523P04600000 | 2024-05-21 3:56PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 0 | 62.31% |
| SPXW240524P04600000 | 2024-05-21 2:07PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 282 | 0 | 50.98% |
| SPXW240528P04600000 | 2024-05-21 3:36PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 36.62% |
| SPXW240529P04600000 | 2024-05-21 4:13PM EDT | 2024-05-29 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 0 | 35.99% |
| SPXW240530P04600000 | 2024-05-21 12:08PM EDT | 2024-05-30 | 0.25 | 0.10 | 0.25 | 0.00 | - | 3 | 0 | 33.94% |
| SPXW240531P04600000 | 2024-05-21 2:10PM EDT | 2024-05-31 | 0.30 | 0.20 | 0.30 | 0.00 | - | 263 | 0 | 32.79% |
| SPXW240603P04600000 | 2024-05-21 12:57PM EDT | 2024-06-03 | 0.40 | 0.25 | 0.40 | 0.00 | - | 58 | 0 | 29.64% |
| SPXW240604P04600000 | 2024-05-21 2:45PM EDT | 2024-06-04 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 0 | 28.93% |
| SPXW240605P04600000 | 2024-05-21 8:35AM EDT | 2024-06-05 | 0.55 | 0.35 | 0.55 | 0.00 | - | 1 | 0 | 28.59% |
| SPXW240606P04600000 | 2024-05-21 9:52AM EDT | 2024-06-06 | 0.56 | 0.45 | 0.60 | 0.00 | - | 4 | 0 | 27.95% |
| SPXW240607P04600000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.64 | 0.50 | 0.65 | 0.00 | - | 7 | 0 | 27.37% |
| SPXW240610P04600000 | 2024-05-20 12:43PM EDT | 2024-06-10 | 0.74 | 0.60 | 0.75 | 0.00 | - | 10 | 0 | 25.67% |
| SPXW240611P04600000 | 2024-05-17 4:14PM EDT | 2024-06-11 | 0.96 | 0.65 | 0.85 | 0.00 | - | 121 | 0 | 25.43% |
| SPXW240612P04600000 | 2024-05-14 3:15PM EDT | 2024-06-12 | 2.07 | 0.90 | 1.10 | 0.00 | - | 50 | 0 | 25.66% |
| SPXW240613P04600000 | 2024-05-20 9:59PM EDT | 2024-06-13 | 1.25 | 1.00 | 1.25 | 0.00 | - | 1 | 0 | 25.52% |
| SPXW240614P04600000 | 2024-05-21 3:32PM EDT | 2024-06-14 | 1.30 | 1.15 | 1.30 | 0.00 | - | 4 | 0 | 25.11% |
| SPXW240617P04600000 | 2024-05-20 9:35PM EDT | 2024-06-17 | 1.55 | 1.30 | 1.55 | 0.00 | - | 1 | 0 | 24.24% |
| SPXW240618P04600000 | 2024-05-17 10:36AM EDT | 2024-06-18 | 1.99 | 1.45 | 1.65 | 0.00 | - | 1 | 0 | 24.01% |
| SPXW240620P04600000 | 2024-05-21 12:39PM EDT | 2024-06-20 | 1.95 | 1.65 | 1.85 | 0.00 | - | 173 | 0 | 23.57% |
| SPXW240621P04600000 | 2024-05-21 12:10PM EDT | 2024-06-21 | 2.05 | 1.90 | 2.00 | 0.00 | - | 178 | 0 | 23.45% |
| SPXW240624P04600000 | 2024-05-20 2:11PM EDT | 2024-06-24 | 2.43 | 2.00 | 2.25 | 0.00 | - | 9 | 0 | 22.78% |
| SPXW240626P04600000 | 2024-05-14 12:28PM EDT | 2024-06-26 | 4.72 | 2.30 | 2.55 | 0.00 | - | 1 | 0 | 22.55% |
| SPXW240628P04600000 | 2024-05-21 2:35PM EDT | 2024-06-28 | 2.95 | 2.70 | 2.90 | 0.00 | - | 8 | 0 | 22.39% |
| SPXW240705P04600000 | 2024-05-21 4:12PM EDT | 2024-07-05 | 3.60 | 3.40 | 3.70 | 0.00 | - | 4 | 0 | 21.39% |
| SPXW240712P04600000 | 2024-05-20 3:55PM EDT | 2024-07-12 | 5.30 | 4.70 | 5.00 | 0.00 | - | 17 | 0 | 20.94% |
| SPXW240719P04600000 | 2024-05-21 3:42PM EDT | 2024-07-19 | 6.00 | 5.80 | 6.10 | 0.00 | - | 4 | 0 | 20.37% |
| SPXW240731P04600000 | 2024-05-21 10:33AM EDT | 2024-07-31 | 8.30 | 7.80 | 8.20 | 0.00 | - | 5 | 0 | 19.65% |
| SPX240816P04600000 | 2024-05-21 2:24PM EDT | 2024-08-16 | 11.24 | 10.70 | 11.00 | 0.00 | - | 601 | 0 | 18.85% |
| SPXW240830P04600000 | 2024-05-21 4:10PM EDT | 2024-08-30 | 13.70 | 13.40 | 13.80 | 0.00 | - | 8 | 0 | 18.38% |
| SPXW240920P04600000 | 2024-05-21 12:12PM EDT | 2024-09-20 | 18.80 | 18.00 | 18.40 | 0.00 | - | 1 | 0 | 17.89% |
| SPXW240930P04600000 | 2024-05-21 12:02PM EDT | 2024-09-30 | 21.00 | 19.90 | 20.20 | 0.00 | - | 1 | 0 | 17.60% |
| SPX241018P04600000 | 2024-05-21 3:05PM EDT | 2024-10-18 | 25.05 | 24.00 | 24.60 | 0.00 | - | 707 | 0 | 17.37% |
| SPXW241031P04600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 27.95 | 26.90 | 27.30 | 0.00 | - | 1 | 0 | 17.14% |
| SPX241115P04600000 | 2024-05-21 1:55PM EDT | 2024-11-15 | 33.33 | 32.30 | 33.00 | 0.00 | - | 812 | 0 | 17.29% |
| SPX241220P04600000 | 2024-05-21 3:51PM EDT | 2024-12-20 | 41.58 | 41.10 | 41.50 | 0.00 | - | 887 | 0 | 16.92% |
| SPXW241231P04600000 | 2024-05-21 2:00PM EDT | 2024-12-31 | 43.92 | 43.00 | 43.60 | 0.00 | - | 86 | 0 | 16.76% |
| SPX250117P04600000 | 2024-05-21 11:58AM EDT | 2025-01-17 | 48.48 | 46.70 | 47.70 | 0.00 | - | 3 | 0 | 16.62% |
| SPX250221P04600000 | 2024-05-21 12:54PM EDT | 2025-02-21 | 57.40 | 55.20 | 56.50 | 0.00 | - | 5 | 0 | 16.42% |
| SPX250321P04600000 | 2024-05-20 3:06PM EDT | 2025-03-21 | 65.80 | 63.20 | 64.20 | 0.00 | - | 23 | 0 | 16.35% |
| SPXW250331P04600000 | 2024-05-15 3:33PM EDT | 2025-03-31 | 69.17 | 65.60 | 66.60 | 0.00 | - | 33 | 0 | 16.30% |
| SPX250417P04600000 | 2024-05-15 2:59PM EDT | 2025-04-17 | 73.87 | 69.80 | 71.30 | 0.00 | - | 49 | 0 | 16.27% |
| SPX250516P04600000 | 2024-05-20 10:42AM EDT | 2025-05-16 | 78.20 | 77.00 | 78.70 | 0.00 | - | 5 | 0 | 16.19% |
| SPX250620P04600000 | 2024-05-21 10:30AM EDT | 2025-06-20 | 88.32 | 85.50 | 87.10 | 0.00 | - | 5 | 0 | 16.06% |
| SPX251219P04600000 | 2024-05-21 9:39AM EDT | 2025-12-19 | 132.28 | 125.60 | 129.90 | 0.00 | - | 225 | 0 | 15.68% |
| SPX261218P04600000 | 2024-05-21 3:05PM EDT | 2026-12-18 | 191.10 | 180.90 | 197.70 | 0.00 | - | 25 | 0 | 14.98% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 2027-12-17 | 265.90 | 219.70 | 260.30 | 0.00 | - | 250 | 0 | 14.71% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.85% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 292.70 | 360.90 | 0.00 | - | 1 | 0 | 14.22% |
© 2024 Yahoo. All rights reserved.