UK markets open in 32 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,250.95 +30.33 (+0.16%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,418.50 -7.40 (-0.31%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,816.97 -1,058.00 (-1.89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4775.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04775000 | 2024-04-25 1:41PM EDT | 2024-05-22 | 293.92 | 542.60 | 553.10 | 0.00 | - | - | 0 | 96.36% |
| SPXW240524C04775000 | 2024-05-10 11:01AM EDT | 2024-05-24 | 451.95 | 546.10 | 556.70 | 0.00 | - | 1 | 0 | 68.14% |
| SPXW240528C04775000 | 2024-05-21 10:48AM EDT | 2024-05-28 | 543.40 | 545.20 | 562.10 | 0.00 | - | 3 | 0 | 57.18% |
| SPXW240529C04775000 | 2024-05-20 2:04PM EDT | 2024-05-29 | 541.88 | 545.70 | 563.10 | 0.00 | - | 2 | 0 | 54.33% |
| SPXW240531C04775000 | 2024-05-02 12:57PM EDT | 2024-05-31 | 286.25 | 552.60 | 558.70 | 0.00 | - | 1 | 0 | 45.08% |
| SPXW240603C04775000 | 2024-04-30 12:37PM EDT | 2024-06-03 | 326.43 | 552.90 | 559.00 | 0.00 | - | - | 0 | 39.76% |
| SPXW240607C04775000 | 2024-05-21 10:48AM EDT | 2024-06-07 | 550.65 | 556.60 | 562.80 | 0.00 | - | 3 | 0 | 37.09% |
| SPXW240610C04775000 | 2024-05-14 9:44AM EDT | 2024-06-10 | 468.60 | 557.10 | 563.20 | 0.00 | - | - | 0 | 34.41% |
| SPXW240614C04775000 | 2024-05-17 1:56PM EDT | 2024-06-14 | 541.11 | 561.40 | 567.50 | 0.00 | - | 100 | 0 | 33.36% |
| SPXW240621C04775000 | 2024-05-17 1:40PM EDT | 2024-06-21 | 546.71 | 566.90 | 573.10 | 0.00 | - | 1 | 0 | 31.38% |
| SPXW240628C04775000 | 2024-02-28 11:04AM EDT | 2024-06-28 | 407.36 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 0.00% |
| SPXW240719C04775000 | 2024-05-15 3:57PM EDT | 2024-07-19 | 585.60 | 590.80 | 597.00 | 0.00 | - | 5 | 0 | 27.96% |
| SPXW240731C04775000 | 2024-04-01 4:11PM EDT | 2024-07-31 | 573.22 | 342.50 | 360.60 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04775000 | 2024-04-17 10:01AM EDT | 2024-08-16 | 433.00 | 594.50 | 607.20 | 0.00 | - | 1 | 1,498 | 24.63% |
| SPXW240830C04775000 | 2024-04-04 10:37AM EDT | 2024-08-30 | 603.48 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04775000 | 2024-05-14 3:46PM EDT | 2024-09-20 | 578.50 | 642.10 | 649.10 | 0.00 | - | 1 | 0 | 25.80% |
| SPXW240930C04775000 | 2024-05-01 1:51PM EDT | 2024-09-30 | 412.70 | 649.40 | 656.40 | 0.00 | - | 2 | 0 | 25.59% |
| SPX241018C04775000 | 2024-04-22 10:57AM EDT | 2024-10-18 | 416.25 | 666.90 | 673.90 | 0.00 | - | 2 | 0 | 25.72% |
| SPX241115C04775000 | 2024-05-01 12:23PM EDT | 2024-11-15 | 465.06 | 691.40 | 702.30 | 0.00 | - | 2 | 0 | 26.07% |
| SPX241220C04775000 | 2024-05-17 12:49PM EDT | 2024-12-20 | 700.40 | 723.60 | 725.80 | 0.00 | - | 1 | 0 | 25.65% |
| SPXW241231C04775000 | 2024-05-09 11:17AM EDT | 2024-12-31 | 636.61 | 729.30 | 738.10 | 0.00 | - | 2 | 0 | 25.92% |
| SPX250117C04775000 | 2024-05-01 12:14PM EDT | 2025-01-17 | 522.34 | 749.00 | 751.70 | 0.00 | - | 2 | 0 | 25.94% |
| SPX250221C04775000 | 2024-05-01 1:40PM EDT | 2025-02-21 | 556.20 | 769.80 | 785.40 | 0.00 | - | 125 | 0 | 26.43% |
| SPX250321C04775000 | 2024-04-25 3:00PM EDT | 2025-03-21 | 595.35 | 791.40 | 808.10 | 0.00 | - | 12 | 0 | 26.57% |
| SPXW250331C04775000 | 2024-04-25 1:57PM EDT | 2025-03-31 | 611.68 | 798.00 | 815.90 | 0.00 | - | - | 0 | 26.60% |
| SPX250417C04775000 | 2024-05-14 8:34AM EDT | 2025-04-17 | 732.23 | 813.50 | 831.60 | 0.00 | - | 2 | 0 | 26.82% |
| SPX250516C04775000 | 2024-05-14 8:34AM EDT | 2025-05-16 | 753.38 | 834.20 | 854.40 | 0.00 | - | 2 | 0 | 26.97% |
| SPX250620C04775000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 856.03 | 862.40 | 875.60 | 0.00 | - | 3 | 0 | 26.85% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04775000 | 2024-05-21 11:17AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 63.67% |
| SPXW240523P04775000 | 2024-05-17 3:41PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 50.39% |
| SPXW240524P04775000 | 2024-05-20 2:02PM EDT | 2024-05-24 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 41.11% |
| SPXW240528P04775000 | 2024-05-17 3:50PM EDT | 2024-05-28 | 0.35 | 0.05 | 0.20 | 0.00 | - | 15 | 0 | 28.76% |
| SPXW240529P04775000 | 2024-05-21 1:39PM EDT | 2024-05-29 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1,350 | 0 | 27.54% |
| SPXW240530P04775000 | 2024-05-20 3:54PM EDT | 2024-05-30 | 0.32 | 0.20 | 0.35 | 0.00 | - | 2 | 0 | 26.92% |
| SPXW240531P04775000 | 2024-05-21 3:14PM EDT | 2024-05-31 | 0.39 | 0.30 | 0.45 | 0.00 | - | 37 | 0 | 26.27% |
| SPXW240603P04775000 | 2024-05-20 9:30AM EDT | 2024-06-03 | 0.62 | 0.40 | 0.55 | 0.00 | - | 5 | 0 | 23.58% |
| SPXW240604P04775000 | 2024-05-16 1:59PM EDT | 2024-06-04 | 1.00 | 0.45 | 0.60 | 0.00 | - | 6 | 0 | 22.96% |
| SPXW240605P04775000 | 2024-05-20 10:02AM EDT | 2024-06-05 | 0.75 | 0.55 | 0.65 | 0.00 | - | 20 | 0 | 22.40% |
| SPXW240607P04775000 | 2024-05-20 10:38PM EDT | 2024-06-07 | 0.95 | 0.80 | 0.90 | 0.00 | - | 1 | 0 | 21.92% |
| SPXW240610P04775000 | 2024-05-20 10:19AM EDT | 2024-06-10 | 1.15 | 0.90 | 1.05 | 0.00 | - | 15 | 0 | 20.63% |
| SPXW240614P04775000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 2.25 | 1.90 | 2.00 | 0.00 | - | 1 | 0 | 20.65% |
| SPXW240617P04775000 | 2024-05-20 10:20AM EDT | 2024-06-17 | 2.45 | 2.15 | 2.35 | 0.00 | - | 54 | 0 | 19.96% |
| SPXW240621P04775000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | 0.00 | - | 12 | 0 | 19.49% |
| SPXW240628P04775000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 4.39 | 4.30 | 4.50 | 0.00 | - | 335 | 0 | 18.79% |
| SPXW240705P04775000 | 2024-05-20 11:03AM EDT | 2024-07-05 | 5.82 | 5.30 | 5.60 | 0.00 | - | 3 | 0 | 17.99% |
| SPXW240712P04775000 | 2024-05-16 2:59PM EDT | 2024-07-12 | 8.60 | 7.10 | 7.40 | 0.00 | - | 20 | 0 | 17.69% |
| SPXW240719P04775000 | 2024-05-21 4:03PM EDT | 2024-07-19 | 8.80 | 8.60 | 8.90 | 0.00 | - | 18 | 0 | 17.26% |
| SPXW240731P04775000 | 2024-05-21 3:57PM EDT | 2024-07-31 | 11.50 | 11.50 | 11.90 | 0.00 | - | 30 | 0 | 16.80% |
| SPXW240816P04775000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 15.80 | 15.60 | 16.00 | 0.00 | - | 15 | 0 | 16.30% |
| SPXW240830P04775000 | 2024-05-17 10:49AM EDT | 2024-08-30 | 22.00 | 19.30 | 19.80 | 0.00 | - | 10 | 0 | 16.00% |
| SPX240920P04775000 | 2024-05-21 11:57AM EDT | 2024-09-20 | 26.65 | 25.30 | 25.80 | 0.00 | - | 4 | 0 | 15.67% |
| SPXW240930P04775000 | 2024-05-20 11:40AM EDT | 2024-09-30 | 28.73 | 27.80 | 28.50 | 0.00 | - | 2 | 0 | 15.51% |
| SPX241018P04775000 | 2024-05-20 1:55PM EDT | 2024-10-18 | 35.20 | 33.30 | 33.90 | 0.00 | - | 15 | 0 | 15.35% |
| SPXW241031P04775000 | 2024-05-17 3:25PM EDT | 2024-10-31 | 39.70 | 36.90 | 37.60 | 0.00 | - | 11 | 0 | 15.22% |
| SPX241115P04775000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 46.00 | 44.30 | 45.00 | 0.00 | - | 3 | 0 | 15.47% |
| SPX241220P04775000 | 2024-05-21 1:30PM EDT | 2024-12-20 | 56.64 | 55.10 | 55.70 | 0.00 | - | 7 | 0 | 15.25% |
| SPXW241231P04775000 | 2024-05-21 3:28PM EDT | 2024-12-31 | 58.31 | 57.60 | 58.20 | 0.00 | - | 23 | 0 | 15.12% |
| SPX250117P04775000 | 2024-05-21 11:54AM EDT | 2025-01-17 | 64.36 | 62.20 | 63.00 | 0.00 | - | 1 | 0 | 15.02% |
| SPX250221P04775000 | 2024-05-21 10:53AM EDT | 2025-02-21 | 75.00 | 72.60 | 73.70 | 0.00 | - | 18 | 0 | 14.92% |
| SPX250321P04775000 | 2024-05-21 3:48PM EDT | 2025-03-21 | 82.95 | 81.90 | 83.00 | 0.00 | - | 407 | 0 | 14.93% |
| SPXW250331P04775000 | 2024-05-17 9:55AM EDT | 2025-03-31 | 90.79 | 84.10 | 85.90 | 0.00 | - | 9 | 0 | 14.90% |
| SPX250417P04775000 | 2024-05-21 3:43PM EDT | 2025-04-17 | 90.45 | 89.00 | 91.40 | 0.00 | - | 18 | 0 | 14.90% |
| SPX250516P04775000 | 2024-05-21 12:15PM EDT | 2025-05-16 | 101.07 | 97.80 | 99.80 | 0.00 | - | 1 | 0 | 14.85% |
| SPX250620P04775000 | 2024-05-15 2:36PM EDT | 2025-06-20 | 114.11 | 107.50 | 109.00 | 0.00 | - | 7 | 0 | 14.75% |
© 2024 Yahoo. All rights reserved.