UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.25 -0.41 (-0.52%) GOLD FUTURES
2,397.50 -28.40 (-1.17%) DOW
39,840.32 -32.67 (-0.08%) Bitcoin GBP
55,041.39 +284.24 (+0.52%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:4960.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04960000 | 2024-05-02 10:23AM EDT | 2024-05-23 | 121.38 | 358.10 | 362.80 | 0.00 | - | - | 14 | 55.40% |
| SPXW240524C04960000 | 2024-05-20 10:58AM EDT | 2024-05-24 | 367.94 | 359.50 | 362.50 | 0.00 | - | 6 | 220 | 49.33% |
| SPXW240528C04960000 | 2024-05-20 2:14PM EDT | 2024-05-28 | 353.87 | 358.90 | 364.60 | 0.00 | - | 1 | 59 | 34.56% |
| SPXW240529C04960000 | 2024-04-25 2:39PM EDT | 2024-05-29 | 145.52 | 359.80 | 365.30 | 0.00 | - | - | 41 | 32.98% |
| SPXW240531C04960000 | 2024-05-20 3:16PM EDT | 2024-05-31 | 362.19 | 362.10 | 367.60 | 0.00 | - | 1 | 167 | 31.26% |
| SPXW240603C04960000 | 2024-05-20 2:14PM EDT | 2024-06-03 | 357.43 | 362.50 | 369.20 | 0.00 | - | 1 | 4 | 28.40% |
| SPXW240604C04960000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 143.65 | 363.20 | 369.40 | 0.00 | - | 3 | 10 | 27.48% |
| SPXW240607C04960000 | 2024-04-25 10:01AM EDT | 2024-06-07 | 135.43 | 367.10 | 373.60 | 0.00 | - | 1 | 28 | 26.98% |
| SPXW240610C04960000 | 2024-05-14 3:30PM EDT | 2024-06-10 | 307.13 | 367.70 | 374.30 | 0.00 | - | 4 | 4 | 25.17% |
| SPXW240614C04960000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 208.66 | 373.60 | 380.70 | 0.00 | - | 46 | 120 | 25.27% |
| SPXW240621C04960000 | 2024-05-17 11:41AM EDT | 2024-06-21 | 362.89 | 379.70 | 388.10 | 0.00 | - | 28 | 251 | 24.32% |
| SPXW240628C04960000 | 2024-05-13 11:42AM EDT | 2024-06-28 | 306.99 | 386.40 | 394.60 | 0.00 | - | 1 | 52 | 23.51% |
| SPX240719C04960000 | 2024-05-08 12:03PM EDT | 2024-07-19 | 302.77 | 407.20 | 415.50 | 0.00 | - | 1 | 136 | 22.47% |
| SPXW240731C04960000 | 2024-05-16 2:41PM EDT | 2024-07-31 | 417.18 | 421.00 | 426.60 | 0.00 | - | 2 | 12 | 22.10% |
| SPX240816C04960000 | 2024-04-22 2:35PM EDT | 2024-08-16 | 256.70 | 436.50 | 442.40 | 0.00 | - | 1 | 1 | 21.95% |
| SPXW240830C04960000 | 2024-05-22 11:30AM EDT | 2024-08-30 | 455.70 | 449.40 | 463.10 | +176.46 | +63.19% | 2 | 19 | 22.70% |
| SPX241018C04960000 | 2024-05-09 12:56PM EDT | 2024-10-18 | 413.90 | 497.30 | 505.80 | 0.00 | - | 2 | 5 | 22.37% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04960000 | 2024-05-16 3:44PM EDT | 2024-05-22 | 0.25 | 0.00 | 0.05 | 0.00 | - | 88 | 362 | 44.53% |
| SPXW240523P04960000 | 2024-05-21 3:37PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 7 | 25 | 34.96% |
| SPXW240524P04960000 | 2024-05-21 2:34PM EDT | 2024-05-24 | 0.18 | 0.15 | 0.25 | 0.00 | - | 2 | 487 | 30.18% |
| SPXW240528P04960000 | 2024-05-22 11:45AM EDT | 2024-05-28 | 0.27 | 0.25 | 0.35 | +0.02 | +8.00% | 2 | 204 | 20.53% |
| SPXW240529P04960000 | 2024-05-21 4:02PM EDT | 2024-05-29 | 0.35 | 0.35 | 0.40 | 0.00 | - | 5 | 358 | 19.51% |
| SPXW240530P04960000 | 2024-05-20 9:42AM EDT | 2024-05-30 | 0.65 | 0.45 | 0.55 | 0.00 | - | 55 | 59 | 19.14% |
| SPXW240531P04960000 | 2024-05-21 9:38AM EDT | 2024-05-31 | 0.76 | 0.60 | 0.70 | 0.00 | - | 1 | 497 | 18.74% |
| SPXW240603P04960000 | 2024-05-16 10:09AM EDT | 2024-06-03 | 1.65 | 0.80 | 0.90 | 0.00 | - | 3 | 8 | 17.02% |
| SPXW240604P04960000 | 2024-05-21 11:58AM EDT | 2024-06-04 | 1.10 | 0.95 | 1.05 | 0.00 | - | 2 | 8 | 16.77% |
| SPXW240605P04960000 | 2024-05-15 12:25PM EDT | 2024-06-05 | 2.68 | 1.10 | 1.20 | 0.00 | - | 12 | 11 | 16.52% |
| SPXW240606P04960000 | 2024-05-21 2:39PM EDT | 2024-06-06 | 1.45 | 1.35 | 1.45 | 0.00 | - | 4 | 7 | 16.47% |
| SPXW240607P04960000 | 2024-05-22 12:16PM EDT | 2024-06-07 | 1.65 | 1.75 | 1.80 | -0.30 | -15.38% | 23 | 494 | 16.54% |
| SPXW240610P04960000 | 2024-05-21 10:55AM EDT | 2024-06-10 | 2.20 | 2.05 | 2.15 | 0.00 | - | 3 | 41 | 15.71% |
| SPXW240614P04960000 | 2024-05-21 3:21PM EDT | 2024-06-14 | 4.15 | 4.30 | 4.50 | 0.00 | - | 22 | 187 | 16.44% |
| SPXW240617P04960000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 5.40 | 4.90 | 5.10 | 0.00 | - | 311 | 347 | 15.90% |
| SPX240621P04960000 | 2024-05-22 11:01AM EDT | 2024-06-21 | 5.72 | 6.20 | 6.30 | +0.14 | +2.51% | 183 | 712 | 15.53% |
| SPXW240628P04960000 | 2024-05-21 12:13PM EDT | 2024-06-28 | 8.70 | 8.80 | 9.00 | 0.00 | - | 6 | 99 | 15.23% |
| SPXW240705P04960000 | 2024-05-16 10:56AM EDT | 2024-07-05 | 11.72 | 10.70 | 11.00 | 0.00 | - | 10 | 14 | 14.72% |
| SPXW240712P04960000 | 2024-05-20 11:33AM EDT | 2024-07-12 | 13.40 | 13.70 | 14.00 | 0.00 | - | 10 | 11 | 14.59% |
| SPX240719P04960000 | 2024-05-22 11:50AM EDT | 2024-07-19 | 15.90 | 16.00 | 16.20 | +0.45 | +2.91% | 72 | 501 | 14.27% |
| SPXW240731P04960000 | 2024-05-21 3:26PM EDT | 2024-07-31 | 19.87 | 20.70 | 21.00 | 0.00 | - | 1 | 354 | 14.06% |
| SPX240816P04960000 | 2024-05-21 11:09AM EDT | 2024-08-16 | 26.68 | 26.70 | 27.00 | 0.00 | - | 2 | 1,626 | 13.77% |
| SPXW240830P04960000 | 2024-05-17 1:55PM EDT | 2024-08-30 | 35.01 | 32.30 | 32.80 | 0.00 | - | 1 | 61 | 13.67% |
| SPXW240920P04960000 | 2024-05-21 9:54AM EDT | 2024-09-20 | 42.10 | 41.00 | 41.30 | 0.00 | - | 17 | 24 | 13.54% |
| SPXW240930P04960000 | 2024-05-15 1:43PM EDT | 2024-09-30 | 47.80 | 44.00 | 44.30 | 0.00 | - | 42 | 59 | 13.37% |
| SPX241018P04960000 | 2024-05-15 2:30PM EDT | 2024-10-18 | 54.60 | 51.00 | 51.40 | 0.00 | - | 40 | 48 | 13.32% |
| SPXW241031P04960000 | 2024-05-15 10:23AM EDT | 2024-10-31 | 64.69 | 55.70 | 56.30 | 0.00 | - | 96 | 80 | 13.27% |
© 2024 Yahoo. All rights reserved.