UK markets open in 1 hour 59 minutes
NIKKEI 225
38,665.86 -281.07 (-0.72%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.00 -9.90 (-0.41%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,757.31 -1,012.79 (-1.82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5000.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05000000 | 2024-05-21 1:47PM EDT | 2024-05-22 | 315.48 | 318.90 | 329.60 | 0.00 | - | 7 | 0 | 67.44% |
| SPXW240523C05000000 | 2024-05-21 11:25AM EDT | 2024-05-23 | 320.11 | 322.40 | 333.00 | 0.00 | - | 6 | 0 | 56.13% |
| SPXW240524C05000000 | 2024-05-21 1:44PM EDT | 2024-05-24 | 319.44 | 323.20 | 333.70 | 0.00 | - | 15 | 0 | 54.13% |
| SPXW240528C05000000 | 2024-05-20 9:58AM EDT | 2024-05-28 | 326.68 | 320.10 | 337.60 | 0.00 | - | 1 | 0 | 38.31% |
| SPXW240529C05000000 | 2024-05-21 11:24AM EDT | 2024-05-29 | 322.38 | 325.90 | 333.70 | 0.00 | - | 8 | 0 | 33.14% |
| SPXW240530C05000000 | 2024-05-20 3:42PM EDT | 2024-05-30 | 316.96 | 326.30 | 334.20 | 0.00 | - | 8 | 0 | 31.59% |
| SPXW240531C05000000 | 2024-05-21 2:58PM EDT | 2024-05-31 | 322.44 | 328.50 | 335.60 | 0.00 | - | 3,006 | 0 | 30.85% |
| SPXW240603C05000000 | 2024-05-20 4:07PM EDT | 2024-06-03 | 318.72 | 328.90 | 336.70 | 0.00 | - | 4 | 0 | 27.64% |
| SPXW240604C05000000 | 2024-05-20 4:08PM EDT | 2024-06-04 | 319.32 | 329.70 | 337.60 | 0.00 | - | 4 | 0 | 27.09% |
| SPXW240605C05000000 | 2024-05-20 9:35AM EDT | 2024-06-05 | 322.28 | 330.60 | 338.50 | 0.00 | - | 4 | 0 | 26.59% |
| SPXW240606C05000000 | 2024-05-13 4:14PM EDT | 2024-06-06 | 240.59 | 331.50 | 339.40 | 0.00 | - | 3 | 0 | 26.15% |
| SPXW240607C05000000 | 2024-05-17 10:20AM EDT | 2024-06-07 | 312.94 | 333.30 | 340.60 | 0.00 | - | 3 | 0 | 25.88% |
| SPXW240610C05000000 | 2024-05-21 1:44PM EDT | 2024-06-10 | 328.36 | 334.20 | 342.00 | 0.00 | - | 1 | 0 | 24.39% |
| SPXW240611C05000000 | 2024-05-15 3:15PM EDT | 2024-06-11 | 320.77 | 335.20 | 343.10 | 0.00 | - | 1 | 0 | 24.21% |
| SPXW240612C05000000 | 2024-05-15 3:15PM EDT | 2024-06-12 | 322.97 | 337.10 | 345.00 | 0.00 | - | 3 | 0 | 24.31% |
| SPXW240614C05000000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 325.02 | 340.20 | 347.50 | 0.00 | - | 4,665 | 0 | 24.07% |
| SPXW240617C05000000 | 2024-05-14 10:39AM EDT | 2024-06-17 | 257.96 | 340.90 | 348.70 | 0.00 | - | 1 | 0 | 23.05% |
| SPXW240618C05000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 321.84 | 342.90 | 350.70 | 0.00 | - | 1 | 0 | 23.20% |
| SPXW240620C05000000 | 2024-05-17 12:01PM EDT | 2024-06-20 | 325.92 | 344.20 | 351.50 | 0.00 | - | 1,500 | 0 | 22.63% |
| SPX240621C05000000 | 2024-05-21 4:11PM EDT | 2024-06-21 | 349.68 | 346.80 | 354.00 | 0.00 | - | 2,782 | 0 | 22.92% |
| SPXW240624C05000000 | 2024-05-20 11:35AM EDT | 2024-06-24 | 354.26 | 348.10 | 355.90 | 0.00 | - | 5 | 0 | 22.35% |
| SPXW240628C05000000 | 2024-05-21 1:10PM EDT | 2024-06-28 | 345.40 | 354.20 | 361.40 | 0.00 | - | 79 | 0 | 22.37% |
| SPXW240705C05000000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 274.90 | 361.00 | 368.90 | 0.00 | - | 5 | 0 | 22.02% |
| SPX240719C05000000 | 2024-05-21 3:43PM EDT | 2024-07-19 | 376.37 | 376.30 | 383.50 | 0.00 | - | 5,625 | 0 | 21.59% |
| SPXW240731C05000000 | 2024-05-20 1:04PM EDT | 2024-07-31 | 391.29 | 387.60 | 396.90 | 0.00 | - | 2 | 0 | 21.55% |
| SPXW240816C05000000 | 2024-05-21 11:40AM EDT | 2024-08-16 | 399.14 | 403.30 | 412.90 | 0.00 | - | 1 | 0 | 21.40% |
| SPXW240830C05000000 | 2024-05-16 10:19AM EDT | 2024-08-30 | 419.73 | 418.90 | 427.60 | 0.00 | - | 2 | 0 | 21.47% |
| SPXW240920C05000000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 351.57 | 438.10 | 448.10 | 0.00 | - | 4 | 0 | 21.51% |
| SPXW240930C05000000 | 2024-05-21 12:06PM EDT | 2024-09-30 | 439.92 | 446.30 | 457.00 | 0.00 | - | 254 | 0 | 21.49% |
| SPX241018C05000000 | 2024-05-21 1:57PM EDT | 2024-10-18 | 465.98 | 470.80 | 472.50 | 0.00 | - | 3 | 0 | 21.47% |
| SPXW241031C05000000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 460.75 | 480.00 | 488.80 | 0.00 | - | 10 | 0 | 21.91% |
| SPX241115C05000000 | 2024-05-21 1:54PM EDT | 2024-11-15 | 497.26 | 502.70 | 504.50 | 0.00 | - | 4 | 0 | 22.16% |
| SPX241220C05000000 | 2024-05-21 3:33PM EDT | 2024-12-20 | 533.17 | 534.80 | 536.40 | 0.00 | - | 406 | 0 | 22.44% |
| SPXW241231C05000000 | 2024-05-17 3:55PM EDT | 2024-12-31 | 528.30 | 541.30 | 550.10 | 0.00 | - | 1 | 0 | 22.79% |
| SPX250117C05000000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 552.54 | 562.50 | 564.60 | 0.00 | - | 570 | 0 | 22.90% |
| SPX250221C05000000 | 2024-05-21 12:52PM EDT | 2025-02-21 | 584.89 | 593.10 | 595.60 | 0.00 | - | 2 | 0 | 23.23% |
| SPX250321C05000000 | 2024-05-21 12:20PM EDT | 2025-03-21 | 610.21 | 617.70 | 620.40 | 0.00 | - | 2,500 | 0 | 23.52% |
| SPXW250331C05000000 | 2024-05-13 12:03PM EDT | 2025-03-31 | 553.06 | 616.40 | 637.80 | 0.00 | - | 2 | 0 | 24.10% |
| SPX250417C05000000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 625.10 | 642.50 | 645.30 | 0.00 | - | 1,000 | 0 | 23.87% |
| SPX250516C05000000 | 2024-05-21 11:13AM EDT | 2025-05-16 | 659.30 | 662.20 | 671.60 | 0.00 | - | 1,500 | 0 | 24.23% |
| SPX250620C05000000 | 2024-05-21 9:43PM EDT | 2025-06-20 | 694.41 | 691.90 | 695.20 | +7.23 | +1.05% | 1 | 0 | 24.28% |
| SPX251219C05000000 | 2024-05-21 12:16PM EDT | 2025-12-19 | 816.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C05000000 | 2024-05-21 2:17PM EDT | 2026-12-18 | 1,029.39 | 0.00 | 0.00 | 0.00 | - | 552 | 0 | 0.00% |
| SPX271217C05000000 | 2024-05-17 1:32PM EDT | 2027-12-17 | 1,202.04 | 1,185.20 | 1,265.40 | 0.00 | - | 345 | 0 | 28.52% |
| SPX281215C05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,371.80 | 1,290.70 | 1,511.40 | 0.00 | - | 100 | 0 | 31.09% |
| SPX291221C05000000 | 2024-05-21 1:18PM EDT | 2029-12-21 | 1,547.25 | 1,441.00 | 1,693.80 | 0.00 | - | 1 | 0 | 32.13% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05000000 | 2024-05-21 8:15PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 40.43% |
| SPXW240523P05000000 | 2024-05-21 3:10PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 69 | 0 | 31.74% |
| SPXW240524P05000000 | 2024-05-21 4:00PM EDT | 2024-05-24 | 0.17 | 0.10 | 0.20 | 0.00 | - | 177 | 0 | 26.71% |
| SPXW240528P05000000 | 2024-05-21 4:00PM EDT | 2024-05-28 | 0.27 | 0.25 | 0.35 | 0.00 | - | 120 | 0 | 18.65% |
| SPXW240529P05000000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.45 | 0.35 | 0.45 | 0.00 | - | 545 | 0 | 18.00% |
| SPXW240530P05000000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 0.55 | 0.45 | 0.60 | 0.00 | - | 63 | 0 | 17.62% |
| SPXW240531P05000000 | 2024-05-21 4:08PM EDT | 2024-05-31 | 0.65 | 0.65 | 0.75 | 0.00 | - | 4,460 | 0 | 17.22% |
| SPXW240603P05000000 | 2024-05-21 3:49PM EDT | 2024-06-03 | 1.00 | 0.80 | 0.95 | 0.00 | - | 11 | 0 | 15.63% |
| SPXW240604P05000000 | 2024-05-21 3:55PM EDT | 2024-06-04 | 1.12 | 1.00 | 1.15 | 0.00 | - | 8 | 0 | 15.49% |
| SPXW240605P05000000 | 2024-05-21 2:48PM EDT | 2024-06-05 | 1.45 | 1.20 | 1.35 | 0.00 | - | 18 | 0 | 15.34% |
| SPXW240606P05000000 | 2024-05-21 2:49PM EDT | 2024-06-06 | 1.70 | 1.45 | 1.60 | 0.00 | - | 17 | 0 | 15.26% |
| SPXW240607P05000000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 2.02 | 1.85 | 2.00 | 0.00 | - | 175 | 0 | 15.37% |
| SPXW240610P05000000 | 2024-05-21 2:48PM EDT | 2024-06-10 | 2.60 | 2.20 | 2.40 | 0.00 | - | 6 | 0 | 14.63% |
| SPXW240611P05000000 | 2024-05-21 3:51PM EDT | 2024-06-11 | 2.78 | 2.50 | 2.70 | 0.00 | - | 7 | 0 | 14.58% |
| SPXW240612P05000000 | 2024-05-21 2:50PM EDT | 2024-06-12 | 4.20 | 3.70 | 3.90 | 0.00 | - | 211 | 0 | 15.29% |
| SPXW240613P05000000 | 2024-05-21 2:48PM EDT | 2024-06-13 | 4.70 | 4.20 | 4.40 | 0.00 | - | 5 | 0 | 15.32% |
| SPXW240614P05000000 | 2024-05-21 4:02PM EDT | 2024-06-14 | 4.90 | 4.60 | 4.90 | 0.00 | - | 50 | 0 | 15.34% |
| SPXW240617P05000000 | 2024-05-21 2:51PM EDT | 2024-06-17 | 5.90 | 5.20 | 5.50 | 0.00 | - | 12 | 0 | 14.83% |
| SPXW240618P05000000 | 2024-05-21 2:48PM EDT | 2024-06-18 | 6.30 | 5.60 | 6.00 | 0.00 | - | 15 | 0 | 14.85% |
| SPXW240620P05000000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 6.50 | 6.20 | 6.50 | 0.00 | - | 9 | 0 | 14.60% |
| SPXW240621P05000000 | 2024-05-21 4:07PM EDT | 2024-06-21 | 7.00 | 6.80 | 7.00 | 0.00 | - | 370 | 0 | 14.61% |
| SPXW240624P05000000 | 2024-05-20 1:20PM EDT | 2024-06-24 | 8.30 | 7.30 | 7.60 | 0.00 | - | 17 | 0 | 14.23% |
| SPXW240625P05000000 | 2024-05-21 3:35PM EDT | 2024-06-25 | 8.05 | 7.70 | 8.10 | 0.00 | - | 3 | 0 | 14.24% |
| SPXW240626P05000000 | 2024-05-20 12:23PM EDT | 2024-06-26 | 9.50 | 8.20 | 8.60 | 0.00 | - | 4 | 0 | 14.25% |
| SPXW240628P05000000 | 2024-05-21 9:07PM EDT | 2024-06-28 | 9.47 | 9.30 | 9.60 | -0.09 | -0.94% | 8 | 0 | 14.25% |
| SPXW240701P05000000 | 2024-05-21 3:10PM EDT | 2024-07-01 | 10.63 | 9.80 | 10.30 | 0.00 | - | 2 | 0 | 13.97% |
| SPXW240705P05000000 | 2024-05-21 4:23PM EDT | 2024-07-05 | 11.69 | 11.30 | 11.80 | 0.00 | - | 159 | 0 | 13.83% |
| SPXW240712P05000000 | 2024-05-21 4:23PM EDT | 2024-07-12 | 14.69 | 14.40 | 14.70 | 0.00 | - | 150 | 0 | 13.67% |
| SPX240719P05000000 | 2024-05-21 4:10PM EDT | 2024-07-19 | 16.80 | 16.60 | 17.00 | 0.00 | - | 7,959 | 0 | 13.39% |
| SPXW240731P05000000 | 2024-05-21 3:10PM EDT | 2024-07-31 | 22.80 | 21.80 | 22.20 | 0.00 | - | 12 | 0 | 13.27% |
| SPX240816P05000000 | 2024-05-21 4:07PM EDT | 2024-08-16 | 28.49 | 28.20 | 28.50 | 0.00 | - | 593 | 0 | 13.05% |
| SPXW240830P05000000 | 2024-05-21 1:55PM EDT | 2024-08-30 | 35.50 | 34.00 | 34.50 | 0.00 | - | 5 | 0 | 12.98% |
| SPXW240920P05000000 | 2024-05-21 3:32PM EDT | 2024-09-20 | 43.41 | 42.80 | 43.40 | 0.00 | - | 10 | 0 | 12.90% |
| SPXW240930P05000000 | 2024-05-20 2:53PM EDT | 2024-09-30 | 49.10 | 46.00 | 46.70 | 0.00 | - | 109 | 0 | 12.78% |
| SPX241018P05000000 | 2024-05-21 4:05PM EDT | 2024-10-18 | 54.23 | 53.30 | 54.10 | 0.00 | - | 503 | 0 | 12.75% |
| SPXW241031P05000000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 62.63 | 58.40 | 59.20 | 0.00 | - | 1 | 0 | 12.73% |
| SPX241115P05000000 | 2024-05-21 2:58PM EDT | 2024-11-15 | 70.72 | 68.60 | 69.50 | 0.00 | - | 660 | 0 | 13.10% |
| SPX241220P05000000 | 2024-05-21 4:03PM EDT | 2024-12-20 | 83.38 | 82.50 | 83.30 | 0.00 | - | 497 | 0 | 13.06% |
| SPXW241231P05000000 | 2024-05-21 3:32PM EDT | 2024-12-31 | 86.20 | 85.40 | 86.30 | 0.00 | - | 15 | 0 | 12.96% |
| SPX250117P05000000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 94.40 | 91.00 | 92.10 | 0.00 | - | 20 | 0 | 12.92% |
| SPX250221P05000000 | 2024-05-21 4:04PM EDT | 2025-02-21 | 104.72 | 103.80 | 105.00 | 0.00 | - | 262 | 0 | 12.92% |
| SPX250321P05000000 | 2024-05-21 9:15PM EDT | 2025-03-21 | 115.50 | 114.90 | 116.10 | -1.81 | -1.54% | 1 | 0 | 13.00% |
| SPXW250331P05000000 | 2024-05-17 3:38PM EDT | 2025-03-31 | 124.51 | 118.30 | 119.60 | 0.00 | - | 1 | 0 | 13.00% |
| SPX250417P05000000 | 2024-05-21 4:08PM EDT | 2025-04-17 | 125.00 | 124.00 | 125.80 | 0.00 | - | 1 | 0 | 13.02% |
| SPX250516P05000000 | 2024-05-21 9:56AM EDT | 2025-05-16 | 139.84 | 133.70 | 135.70 | 0.00 | - | 125 | 0 | 13.04% |
| SPX250620P05000000 | 2024-05-21 9:43PM EDT | 2025-06-20 | 145.23 | 144.50 | 146.20 | -2.00 | -1.36% | 1 | 0 | 13.00% |
| SPX251219P05000000 | 2024-05-21 4:04PM EDT | 2025-12-19 | 197.12 | 194.20 | 198.60 | 0.00 | - | 433 | 0 | 12.98% |
| SPX261218P05000000 | 2024-05-21 3:24PM EDT | 2026-12-18 | 269.61 | 261.80 | 275.90 | 0.00 | - | 728 | 0 | 12.66% |
| SPX271217P05000000 | 2024-05-21 1:52PM EDT | 2027-12-17 | 319.10 | 308.80 | 340.50 | 0.00 | - | 1 | 0 | 12.50% |
| SPX281215P05000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 381.35 | 328.00 | 425.60 | 0.00 | - | 100 | 0 | 13.06% |
| SPX291221P05000000 | 2024-05-21 1:18PM EDT | 2029-12-21 | 420.98 | 364.60 | 474.30 | 0.00 | - | 1 | 0 | 12.86% |
© 2024 Yahoo. All rights reserved.