UK markets open in 2 hours 20 minutes
NIKKEI 225
38,730.53 -216.40 (-0.56%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.10 -6.80 (-0.28%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,753.50 -1,177.09 (-2.10%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4850.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04850000 | 2024-05-20 10:18AM EDT | 2024-05-22 | 473.37 | 469.90 | 480.40 | 0.00 | - | 3 | 0 | 98.46% |
| SPXW240523C04850000 | 2024-05-20 11:17AM EDT | 2024-05-23 | 475.62 | 473.30 | 483.80 | 0.00 | - | 2 | 0 | 79.02% |
| SPXW240524C04850000 | 2024-05-17 3:08PM EDT | 2024-05-24 | 454.97 | 473.80 | 484.30 | 0.00 | - | 5 | 0 | 65.45% |
| SPXW240528C04850000 | 2024-05-03 3:18PM EDT | 2024-05-28 | 296.99 | 470.60 | 487.40 | 0.00 | - | 9 | 0 | 51.09% |
| SPXW240529C04850000 | 2024-05-20 3:25PM EDT | 2024-05-29 | 467.22 | 476.20 | 483.50 | 0.00 | - | 1 | 0 | 44.52% |
| SPXW240530C04850000 | 2024-05-03 1:56PM EDT | 2024-05-30 | 298.61 | 476.50 | 483.80 | 0.00 | - | 1 | 0 | 42.23% |
| SPXW240531C04850000 | 2024-05-21 9:41AM EDT | 2024-05-31 | 462.67 | 478.50 | 485.80 | 0.00 | - | 6 | 0 | 41.59% |
| SPXW240603C04850000 | 2024-05-20 10:18AM EDT | 2024-06-03 | 480.59 | 478.80 | 486.10 | 0.00 | - | 2 | 0 | 36.67% |
| SPXW240604C04850000 | 2024-05-20 3:25PM EDT | 2024-06-04 | 470.47 | 479.50 | 486.80 | 0.00 | - | 1 | 0 | 35.76% |
| SPXW240607C04850000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 334.30 | 461.90 | 475.60 | 0.00 | - | - | 1 | 24.36% |
| SPXW240610C04850000 | 2024-05-07 11:49AM EDT | 2024-06-10 | 369.03 | 483.20 | 490.50 | 0.00 | - | 74 | 0 | 31.70% |
| SPXW240617C04850000 | 2024-05-08 11:38AM EDT | 2024-06-17 | 364.55 | 488.40 | 495.70 | 0.00 | - | - | 0 | 29.24% |
| SPXW240621C04850000 | 2024-05-21 8:27PM EDT | 2024-06-21 | 498.21 | 494.10 | 501.30 | +22.05 | +4.63% | 6 | 0 | 29.08% |
| SPXW240628C04850000 | 2024-05-15 12:21PM EDT | 2024-06-28 | 472.60 | 500.00 | 507.30 | 0.00 | - | 1 | 0 | 27.88% |
| SPXW240712C04850000 | 2024-05-16 10:07AM EDT | 2024-07-12 | 503.81 | 512.40 | 519.70 | 0.00 | - | - | 0 | 26.45% |
| SPX240719C04850000 | 2024-05-10 2:50PM EDT | 2024-07-19 | 429.92 | 519.10 | 526.40 | 0.00 | - | 7 | 0 | 26.07% |
| SPXW240731C04850000 | 2024-05-06 11:32AM EDT | 2024-07-31 | 389.39 | 528.70 | 537.40 | 0.00 | - | 1 | 0 | 25.54% |
| SPX240816C04850000 | 2024-05-02 3:39PM EDT | 2024-08-16 | 332.52 | 542.20 | 551.30 | 0.00 | - | 5 | 0 | 24.99% |
| SPXW240830C04850000 | 2024-05-03 3:31PM EDT | 2024-08-30 | 401.26 | 556.10 | 564.90 | 0.00 | - | 2 | 0 | 24.87% |
| SPX240920C04850000 | 2024-05-21 9:52AM EDT | 2024-09-20 | 561.56 | 572.80 | 583.60 | 0.00 | - | 101 | 0 | 24.64% |
| SPXW240930C04850000 | 2024-04-30 9:36AM EDT | 2024-09-30 | 415.72 | 581.10 | 589.90 | 0.00 | - | 5 | 0 | 24.32% |
| SPX241018C04850000 | 2024-05-14 11:26AM EDT | 2024-10-18 | 523.55 | 602.80 | 605.20 | 0.00 | - | 2 | 0 | 24.24% |
| SPXW241031C04850000 | 2024-05-02 9:58AM EDT | 2024-10-31 | 394.63 | 614.80 | 616.20 | 0.00 | - | - | 0 | 24.22% |
| SPX241115C04850000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 629.40 | 631.00 | 633.80 | 0.00 | - | 1 | 0 | 24.64% |
| SPX241220C04850000 | 2024-05-16 9:57AM EDT | 2024-12-20 | 648.40 | 661.00 | 662.60 | 0.00 | - | 5 | 0 | 24.65% |
| SPXW241231C04850000 | 2024-05-06 11:13AM EDT | 2024-12-31 | 540.83 | 666.80 | 675.60 | 0.00 | - | 2 | 0 | 24.96% |
| SPX250117C04850000 | 2024-05-15 3:46PM EDT | 2025-01-17 | 670.98 | 686.60 | 689.60 | 0.00 | - | 15 | 0 | 25.02% |
| SPX250221C04850000 | 2024-05-09 2:01PM EDT | 2025-02-21 | 619.94 | 707.30 | 726.00 | 0.00 | - | 62 | 0 | 25.66% |
| SPX250321C04850000 | 2024-05-09 11:50AM EDT | 2025-03-21 | 640.30 | 729.70 | 749.60 | 0.00 | - | 6 | 0 | 25.84% |
| SPXW250331C04850000 | 2024-05-09 2:01PM EDT | 2025-03-31 | 649.94 | 736.30 | 757.90 | 0.00 | - | 62 | 0 | 25.91% |
| SPX250417C04850000 | 2024-05-03 2:53PM EDT | 2025-04-17 | 616.51 | 752.70 | 773.90 | 0.00 | - | 2 | 0 | 26.13% |
| SPX250516C04850000 | 2024-04-30 2:38PM EDT | 2025-05-16 | 603.83 | 779.70 | 789.10 | 0.00 | - | 8 | 0 | 25.87% |
| SPX250620C04850000 | 2024-05-20 2:07PM EDT | 2025-06-20 | 801.40 | 808.30 | 811.60 | 0.00 | - | 1 | 0 | 25.84% |
| SPX251219C04850000 | 2024-05-13 12:46PM EDT | 2025-12-19 | 857.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04850000 | 2024-05-21 1:39PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 353 | 0 | 55.08% |
| SPXW240523P04850000 | 2024-05-21 2:24PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 281 | 0 | 43.75% |
| SPXW240524P04850000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 13 | 0 | 37.11% |
| SPXW240528P04850000 | 2024-05-20 3:47PM EDT | 2024-05-28 | 0.25 | 0.15 | 0.25 | 0.00 | - | 393 | 0 | 25.60% |
| SPXW240529P04850000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.30 | 0.20 | 0.35 | 0.00 | - | 19 | 0 | 24.85% |
| SPXW240530P04850000 | 2024-05-21 3:36PM EDT | 2024-05-30 | 0.35 | 0.30 | 0.40 | 0.00 | - | 11 | 0 | 23.78% |
| SPXW240531P04850000 | 2024-05-21 4:04PM EDT | 2024-05-31 | 0.45 | 0.35 | 0.50 | 0.00 | - | 423 | 0 | 23.17% |
| SPXW240603P04850000 | 2024-05-21 2:49PM EDT | 2024-06-03 | 0.60 | 0.50 | 0.65 | 0.00 | - | 13 | 0 | 20.98% |
| SPXW240604P04850000 | 2024-05-21 3:31PM EDT | 2024-06-04 | 0.65 | 0.55 | 0.75 | 0.00 | - | 1 | 0 | 20.59% |
| SPXW240605P04850000 | 2024-05-21 3:14PM EDT | 2024-06-05 | 0.80 | 0.65 | 0.85 | 0.00 | - | 1 | 0 | 20.22% |
| SPXW240606P04850000 | 2024-05-21 3:00PM EDT | 2024-06-06 | 0.90 | 0.75 | 0.95 | 0.00 | - | 10 | 0 | 19.87% |
| SPXW240607P04850000 | 2024-05-20 3:56PM EDT | 2024-06-07 | 1.15 | 0.95 | 1.10 | 0.00 | - | 131 | 0 | 19.67% |
| SPXW240610P04850000 | 2024-05-21 10:48AM EDT | 2024-06-10 | 1.35 | 1.10 | 1.30 | 0.00 | - | 1,184 | 0 | 18.57% |
| SPXW240611P04850000 | 2024-05-21 3:04PM EDT | 2024-06-11 | 1.50 | 1.30 | 1.50 | 0.00 | - | 40 | 0 | 18.51% |
| SPXW240612P04850000 | 2024-05-21 12:25PM EDT | 2024-06-12 | 2.15 | 1.85 | 2.10 | 0.00 | - | 30 | 0 | 19.04% |
| SPXW240613P04850000 | 2024-05-20 2:49PM EDT | 2024-06-13 | 2.60 | 2.15 | 2.35 | 0.00 | - | 4 | 0 | 18.96% |
| SPXW240614P04850000 | 2024-05-21 3:48PM EDT | 2024-06-14 | 2.65 | 2.40 | 2.60 | 0.00 | - | 2 | 0 | 18.87% |
| SPXW240617P04850000 | 2024-05-21 10:06AM EDT | 2024-06-17 | 3.27 | 2.75 | 3.00 | 0.00 | - | 2 | 0 | 18.23% |
| SPXW240618P04850000 | 2024-05-21 10:33AM EDT | 2024-06-18 | 3.45 | 3.00 | 3.30 | 0.00 | - | 31 | 0 | 18.20% |
| SPXW240620P04850000 | 2024-05-21 12:28PM EDT | 2024-06-20 | 3.80 | 3.40 | 3.70 | 0.00 | - | 3 | 0 | 17.95% |
| SPXW240621P04850000 | 2024-05-21 8:53PM EDT | 2024-06-21 | 3.79 | 3.70 | 3.90 | -0.21 | -5.25% | 1 | 0 | 17.82% |
| SPXW240624P04850000 | 2024-05-21 3:13PM EDT | 2024-06-24 | 4.40 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 17.33% |
| SPXW240626P04850000 | 2024-05-20 3:56PM EDT | 2024-06-26 | 5.45 | 4.60 | 4.90 | 0.00 | - | 2 | 0 | 17.26% |
| SPXW240628P04850000 | 2024-05-21 3:37PM EDT | 2024-06-28 | 5.60 | 5.30 | 5.50 | 0.00 | - | 41 | 0 | 17.19% |
| SPXW240701P04850000 | 2024-05-16 3:38PM EDT | 2024-07-01 | 7.35 | 5.60 | 5.90 | 0.00 | - | - | 0 | 16.78% |
| SPXW240705P04850000 | 2024-05-21 11:10AM EDT | 2024-07-05 | 7.30 | 6.60 | 6.90 | 0.00 | - | 9 | 0 | 16.54% |
| SPXW240712P04850000 | 2024-05-20 10:42AM EDT | 2024-07-12 | 9.42 | 8.70 | 9.00 | 0.00 | - | 51 | 0 | 16.30% |
| SPXW240719P04850000 | 2024-05-21 9:56AM EDT | 2024-07-19 | 11.92 | 10.50 | 10.80 | 0.00 | - | 31 | 0 | 15.96% |
| SPXW240731P04850000 | 2024-05-20 10:43AM EDT | 2024-07-31 | 14.60 | 13.80 | 14.20 | 0.00 | - | 5 | 0 | 15.56% |
| SPX240816P04850000 | 2024-05-21 3:31PM EDT | 2024-08-16 | 18.90 | 18.40 | 18.80 | 0.00 | - | 1,349 | 0 | 15.14% |
| SPXW240830P04850000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 23.40 | 22.90 | 23.30 | 0.00 | - | 29 | 0 | 14.94% |
| SPX240920P04850000 | 2024-05-21 2:31PM EDT | 2024-09-20 | 30.90 | 29.60 | 30.00 | 0.00 | - | 2,116 | 0 | 14.69% |
| SPXW240930P04850000 | 2024-05-16 12:06PM EDT | 2024-09-30 | 35.92 | 32.50 | 33.00 | 0.00 | - | 26 | 0 | 14.56% |
| SPX241018P04850000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 38.98 | 38.40 | 39.10 | 0.00 | - | 2 | 0 | 14.46% |
| SPXW241031P04850000 | 2024-05-17 3:56PM EDT | 2024-10-31 | 46.37 | 42.50 | 43.20 | 0.00 | - | 10 | 0 | 14.36% |
| SPX241115P04850000 | 2024-05-21 11:02AM EDT | 2024-11-15 | 53.05 | 50.70 | 51.40 | 0.00 | - | 4 | 0 | 14.64% |
| SPX241220P04850000 | 2024-05-21 3:43PM EDT | 2024-12-20 | 63.40 | 62.50 | 63.10 | 0.00 | - | 221 | 0 | 14.49% |
| SPXW241231P04850000 | 2024-05-21 1:48PM EDT | 2024-12-31 | 67.12 | 65.10 | 66.10 | 0.00 | - | 34 | 0 | 14.40% |
| SPX250117P04850000 | 2024-05-21 12:54PM EDT | 2025-01-17 | 73.03 | 70.10 | 70.90 | 0.00 | - | 7 | 0 | 14.29% |
| SPX250221P04850000 | 2024-05-15 12:17PM EDT | 2025-02-21 | 89.80 | 81.40 | 82.40 | 0.00 | - | 50 | 0 | 14.24% |
| SPX250321P04850000 | 2024-05-21 3:58PM EDT | 2025-03-21 | 91.87 | 91.40 | 92.30 | 0.00 | - | 483 | 0 | 14.27% |
| SPXW250331P04850000 | 2024-05-17 4:10PM EDT | 2025-03-31 | 99.49 | 94.40 | 95.70 | 0.00 | - | 24 | 0 | 14.27% |
| SPX250417P04850000 | 2024-05-13 10:27AM EDT | 2025-04-17 | 121.97 | 99.10 | 101.50 | 0.00 | - | 2 | 0 | 14.28% |
| SPX250516P04850000 | 2024-05-03 10:26AM EDT | 2025-05-16 | 166.50 | 108.30 | 110.40 | 0.00 | - | 2 | 0 | 14.25% |
| SPX250620P04850000 | 2024-05-20 2:54PM EDT | 2025-06-20 | 122.69 | 118.50 | 120.10 | 0.00 | - | 2 | 0 | 14.17% |
| SPX251219P04850000 | 2024-05-13 9:35AM EDT | 2025-12-19 | 189.40 | 165.40 | 169.40 | 0.00 | - | 2 | 0 | 14.02% |
© 2024 Yahoo. All rights reserved.