UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
78.19 -0.47 (-0.60%) GOLD FUTURES
2,396.40 -29.50 (-1.22%) DOW
39,830.03 -42.96 (-0.11%) Bitcoin GBP
55,133.47 +330.60 (+0.60%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 12:37PM EDT. Market open.
Strike:5025.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05025000 | 2024-05-20 1:50PM EDT | 2024-05-22 | 289.47 | 294.20 | 294.90 | 0.00 | - | 3 | 73 | 52.27% |
| SPXW240523C05025000 | 2024-05-21 11:25AM EDT | 2024-05-23 | 294.91 | 296.20 | 300.10 | 0.00 | - | 5 | 30 | 52.69% |
| SPXW240524C05025000 | 2024-05-21 11:25AM EDT | 2024-05-24 | 296.00 | 297.30 | 300.40 | 0.00 | - | 5 | 145 | 43.47% |
| SPXW240528C05025000 | 2024-05-20 11:25AM EDT | 2024-05-28 | 305.05 | 295.80 | 301.90 | 0.00 | - | 1 | 10 | 29.87% |
| SPXW240529C05025000 | 2024-05-20 2:33PM EDT | 2024-05-29 | 293.44 | 296.50 | 303.20 | 0.00 | - | 1 | 1 | 28.99% |
| SPXW240530C05025000 | 2024-05-21 3:59PM EDT | 2024-05-30 | 305.53 | 297.50 | 303.30 | 0.00 | - | 1 | 20 | 27.41% |
| SPXW240531C05025000 | 2024-05-20 11:20AM EDT | 2024-05-31 | 301.59 | 299.90 | 305.00 | -3.53 | -1.16% | 1 | 1,226 | 27.15% |
| SPXW240603C05025000 | 2024-05-16 10:56AM EDT | 2024-06-03 | 307.28 | 300.00 | 307.10 | 0.00 | - | 1 | 28 | 24.96% |
| SPXW240604C05025000 | 2024-05-10 10:16AM EDT | 2024-06-04 | 223.57 | 300.50 | 308.20 | 0.00 | - | 1 | 5 | 24.61% |
| SPXW240605C05025000 | 2024-05-02 9:58AM EDT | 2024-06-05 | 98.80 | 301.80 | 308.90 | 0.00 | - | - | 2 | 24.11% |
| SPXW240607C05025000 | 2024-05-21 11:39AM EDT | 2024-06-07 | 302.37 | 303.80 | 312.20 | 0.00 | - | 3 | 130 | 24.04% |
| SPXW240610C05025000 | 2024-05-02 12:37PM EDT | 2024-06-10 | 100.50 | 305.70 | 312.80 | 0.00 | - | - | 83 | 22.39% |
| SPXW240611C05025000 | 2024-05-14 10:47AM EDT | 2024-06-11 | 225.63 | 306.50 | 312.80 | 0.00 | - | - | 2 | 21.85% |
| SPXW240612C05025000 | 2024-05-15 2:34PM EDT | 2024-06-12 | 297.52 | 309.20 | 315.90 | 0.00 | - | - | 2 | 22.42% |
| SPXW240614C05025000 | 2024-05-03 1:30PM EDT | 2024-06-14 | 168.51 | 314.90 | 316.80 | 0.00 | - | 6 | 35 | 21.75% |
| SPXW240617C05025000 | 2024-05-15 3:30PM EDT | 2024-06-17 | 303.68 | 313.20 | 319.80 | 0.00 | - | 1 | 3 | 21.38% |
| SPXW240618C05025000 | 2024-05-16 3:14PM EDT | 2024-06-18 | 313.40 | 314.80 | 321.90 | 0.00 | - | - | 5 | 21.58% |
| SPX240621C05025000 | 2024-05-16 9:54AM EDT | 2024-06-21 | 318.56 | 320.70 | 324.70 | 0.00 | - | 39 | 4,122 | 21.23% |
| SPXW240628C05025000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 337.65 | 326.50 | 334.90 | 0.00 | - | 1 | 524 | 21.41% |
| SPXW240705C05025000 | 2024-05-21 1:31PM EDT | 2024-07-05 | 330.20 | 334.60 | 339.90 | 0.00 | - | 1 | 5 | 20.63% |
| SPX240719C05025000 | 2024-05-20 12:46PM EDT | 2024-07-19 | 354.63 | 350.10 | 356.70 | 0.00 | - | 2 | 993 | 20.66% |
| SPXW240731C05025000 | 2024-05-03 9:46AM EDT | 2024-07-31 | 228.80 | 363.70 | 369.10 | 0.00 | - | 1 | 59 | 20.53% |
| SPXW240816C05025000 | 2024-05-20 11:39AM EDT | 2024-08-16 | 387.91 | 378.50 | 386.40 | 0.00 | - | 2 | 91 | 20.59% |
| SPXW240830C05025000 | 2024-05-17 11:19AM EDT | 2024-08-30 | 382.12 | 393.70 | 402.30 | 0.00 | - | 1 | 7 | 20.81% |
| SPX240920C05025000 | 2024-05-08 12:02PM EDT | 2024-09-20 | 319.12 | 415.00 | 422.60 | 0.00 | - | 15 | 972 | 20.86% |
| SPXW240930C05025000 | 2024-05-16 2:26PM EDT | 2024-09-30 | 418.12 | 422.80 | 431.20 | 0.00 | - | 1 | 308 | 20.83% |
| SPX241018C05025000 | 2024-05-16 11:05AM EDT | 2024-10-18 | 454.00 | 443.10 | 452.00 | 0.00 | - | 1 | 466 | 21.27% |
| SPXW241031C05025000 | 2024-05-10 3:06PM EDT | 2024-10-31 | 387.52 | 451.40 | 467.80 | 0.00 | - | 4 | 9 | 21.65% |
| SPX241115C05025000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 467.21 | 475.50 | 484.10 | 0.00 | - | 2 | 462 | 21.94% |
| SPX241220C05025000 | 2024-05-16 11:40AM EDT | 2024-12-20 | 514.73 | 510.50 | 515.00 | 0.00 | - | 34 | 3,263 | 22.15% |
| SPXW241231C05025000 | 2024-05-16 2:06PM EDT | 2024-12-31 | 515.62 | 514.10 | 529.80 | 0.00 | - | 1 | 247 | 22.57% |
| SPX250117C05025000 | 2024-05-16 11:40AM EDT | 2025-01-17 | 542.23 | 536.50 | 545.30 | 0.00 | - | 34 | 433 | 22.73% |
| SPX250221C05025000 | 2024-05-13 3:09PM EDT | 2025-02-21 | 500.05 | 567.00 | 575.90 | 0.00 | - | 500 | 1,759 | 23.03% |
| SPX250321C05025000 | 2024-05-08 1:04PM EDT | 2025-03-21 | 498.09 | 592.10 | 601.00 | 0.00 | - | 2 | 143 | 23.33% |
| SPXW250331C05025000 | 2024-04-24 1:54PM EDT | 2025-03-31 | 458.40 | 588.90 | 620.20 | 0.00 | - | 2 | 11 | 24.00% |
| SPX250417C05025000 | 2024-05-08 1:04PM EDT | 2025-04-17 | 522.44 | 617.00 | 626.00 | 0.00 | - | 4 | 705 | 23.69% |
| SPX250516C05025000 | 2024-05-03 11:51AM EDT | 2025-05-16 | 506.12 | 640.80 | 649.80 | 0.00 | - | 8 | 11 | 23.92% |
| SPX250620C05025000 | 2024-05-19 9:02PM EDT | 2025-06-20 | 665.21 | 667.50 | 676.40 | 0.00 | - | 1 | 37 | 24.11% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05025000 | 2024-05-22 9:52AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,900 | 37.11% |
| SPXW240523P05025000 | 2024-05-22 11:53AM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 3 | 88 | 29.20% |
| SPXW240524P05025000 | 2024-05-22 11:15AM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 7 | 4,077 | 25.22% |
| SPXW240528P05025000 | 2024-05-22 10:42AM EDT | 2024-05-28 | 0.30 | 0.30 | 0.40 | -0.05 | -14.29% | 8 | 201 | 17.48% |
| SPXW240529P05025000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 0.40 | 0.40 | 0.50 | 0.00 | - | 14 | 1,140 | 16.82% |
| SPXW240530P05025000 | 2024-05-22 9:30AM EDT | 2024-05-30 | 0.65 | 0.55 | 0.60 | -0.09 | -12.16% | 10 | 173 | 16.25% |
| SPXW240531P05025000 | 2024-05-22 11:48AM EDT | 2024-05-31 | 0.80 | 0.75 | 0.85 | -0.17 | -17.53% | 3 | 1,234 | 16.19% |
| SPXW240603P05025000 | 2024-05-21 3:31PM EDT | 2024-06-03 | 1.10 | 1.00 | 1.10 | 0.00 | - | 1 | 339 | 14.76% |
| SPXW240604P05025000 | 2024-05-20 3:48PM EDT | 2024-06-04 | 1.57 | 1.20 | 1.35 | 0.00 | - | 2 | 27 | 14.68% |
| SPXW240605P05025000 | 2024-05-21 2:38PM EDT | 2024-06-05 | 1.75 | 1.50 | 1.60 | 0.00 | - | 1 | 71 | 14.58% |
| SPXW240606P05025000 | 2024-05-21 2:55PM EDT | 2024-06-06 | 2.00 | 1.80 | 1.95 | 0.00 | - | 4 | 23 | 14.60% |
| SPXW240607P05025000 | 2024-05-22 11:13AM EDT | 2024-06-07 | 2.25 | 2.35 | 2.50 | -0.16 | -6.64% | 32 | 399 | 14.81% |
| SPXW240610P05025000 | 2024-05-22 11:26AM EDT | 2024-06-10 | 2.76 | 2.80 | 2.95 | -0.91 | -24.80% | 1 | 31 | 14.08% |
| SPXW240611P05025000 | 2024-05-22 10:13AM EDT | 2024-06-11 | 2.98 | 3.20 | 3.40 | -2.09 | -41.22% | 1 | 12 | 14.13% |
| SPXW240612P05025000 | 2024-05-22 10:05AM EDT | 2024-06-12 | 4.35 | 4.60 | 4.80 | -0.70 | -13.86% | 4 | 86 | 14.82% |
| SPXW240613P05025000 | 2024-05-22 11:50AM EDT | 2024-06-13 | 5.50 | 5.30 | 5.50 | -0.12 | -2.14% | 11 | 3 | 14.94% |
| SPXW240614P05025000 | 2024-05-21 1:00PM EDT | 2024-06-14 | 6.30 | 5.70 | 5.90 | 0.00 | - | 2 | 367 | 14.86% |
| SPXW240617P05025000 | 2024-05-22 11:51AM EDT | 2024-06-17 | 6.90 | 6.50 | 6.80 | -0.55 | -7.38% | 3 | 19 | 14.48% |
| SPXW240618P05025000 | 2024-05-22 11:29AM EDT | 2024-06-18 | 6.90 | 7.00 | 7.20 | -0.60 | -8.00% | 11 | 175 | 14.41% |
| SPXW240620P05025000 | 2024-05-21 3:57PM EDT | 2024-06-20 | 7.40 | 7.80 | 8.00 | 0.00 | - | 6 | 24 | 14.29% |
| SPX240621P05025000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 8.00 | 8.00 | 8.20 | +0.42 | +5.54% | 133 | 7,544 | 14.14% |
| SPXW240624P05025000 | 2024-05-20 11:36AM EDT | 2024-06-24 | 9.12 | 8.90 | 9.10 | 0.00 | - | 5 | 20 | 13.86% |
| SPXW240626P05025000 | 2024-05-22 11:43AM EDT | 2024-06-26 | 9.94 | 10.00 | 10.30 | -2.95 | -22.89% | 10 | 4 | 13.92% |
| SPXW240628P05025000 | 2024-05-21 1:56PM EDT | 2024-06-28 | 10.82 | 11.20 | 11.50 | -0.50 | -4.42% | 1 | 2,478 | 13.96% |
| SPXW240705P05025000 | 2024-05-21 1:34PM EDT | 2024-07-05 | 13.15 | 13.60 | 13.90 | -0.97 | -6.87% | 5 | 26 | 13.53% |
| SPXW240712P05025000 | 2024-05-21 3:46PM EDT | 2024-07-12 | 16.46 | 17.10 | 17.30 | 0.00 | - | 21 | 129 | 13.44% |
| SPX240719P05025000 | 2024-05-22 12:07PM EDT | 2024-07-19 | 19.79 | 19.60 | 19.90 | +0.04 | +0.20% | 4 | 2,797 | 13.19% |
| SPXW240731P05025000 | 2024-05-14 3:40PM EDT | 2024-07-31 | 39.22 | 25.00 | 25.40 | 0.00 | - | 259 | 780 | 13.05% |
| SPXW240816P05025000 | 2024-05-22 8:00AM EDT | 2024-08-16 | 32.69 | 32.10 | 32.50 | +0.52 | +1.62% | 1 | 288 | 12.89% |
| SPXW240830P05025000 | 2024-05-17 9:36AM EDT | 2024-08-30 | 43.27 | 38.00 | 38.50 | 0.00 | - | 1 | 417 | 12.77% |
| SPX240920P05025000 | 2024-05-21 1:11PM EDT | 2024-09-20 | 48.26 | 46.90 | 47.30 | 0.00 | - | 200 | 1,310 | 12.65% |
| SPXW240930P05025000 | 2024-05-21 4:11PM EDT | 2024-09-30 | 49.65 | 50.70 | 51.20 | 0.00 | - | 20 | 235 | 12.58% |
| SPX241018P05025000 | 2024-05-20 2:08PM EDT | 2024-10-18 | 62.30 | 58.20 | 58.70 | 0.00 | - | 435 | 2,449 | 12.54% |
| SPXW241031P05025000 | 2024-05-22 9:37AM EDT | 2024-10-31 | 63.63 | 63.50 | 63.90 | -0.70 | -1.09% | 26 | 144 | 12.51% |
| SPX241115P05025000 | 2024-05-21 11:07AM EDT | 2024-11-15 | 75.60 | 74.00 | 74.70 | 0.00 | - | 2 | 631 | 12.90% |
| SPX241220P05025000 | 2024-05-21 12:16PM EDT | 2024-12-20 | 89.85 | 88.10 | 88.60 | 0.00 | - | 5 | 1,940 | 12.86% |
| SPXW241231P05025000 | 2024-05-22 11:38AM EDT | 2024-12-31 | 90.64 | 90.80 | 91.60 | -2.92 | -3.12% | 102 | 153 | 12.76% |
| SPX250117P05025000 | 2024-05-22 11:03AM EDT | 2025-01-17 | 96.22 | 96.60 | 97.40 | -1.38 | -1.41% | 1 | 722 | 12.71% |
| SPX250221P05025000 | 2024-05-21 12:42PM EDT | 2025-02-21 | 112.38 | 109.40 | 110.30 | 0.00 | - | 10 | 1,011 | 12.70% |
| SPX250321P05025000 | 2024-05-22 11:15AM EDT | 2025-03-21 | 120.60 | 120.70 | 121.40 | -3.06 | -2.47% | 16 | 173 | 12.77% |
| SPXW250331P05025000 | 2024-05-17 12:26PM EDT | 2025-03-31 | 132.11 | 123.80 | 124.70 | 0.00 | - | 24 | 67 | 12.76% |
| SPX250417P05025000 | 2024-05-17 3:16PM EDT | 2025-04-17 | 135.28 | 129.50 | 130.80 | 0.00 | - | 3 | 41 | 12.78% |
| SPX250516P05025000 | 2024-05-17 3:18PM EDT | 2025-05-16 | 145.26 | 139.70 | 140.80 | 0.00 | - | 4 | 9 | 12.80% |
| SPX250620P05025000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 150.40 | 150.30 | 151.20 | 0.00 | - | 7 | 288 | 12.75% |
© 2024 Yahoo. All rights reserved.