UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.94 -0.72 (-0.92%) GOLD FUTURES
2,392.40 -33.50 (-1.38%) DOW
39,740.97 -132.02 (-0.33%) Bitcoin GBP
54,909.62 +147.20 (+0.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:25PM EDT. Market open.
Strike:5045.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05045000 | 2024-05-22 9:50AM EDT | 2024-05-22 | 275.80 | 275.20 | 275.70 | +17.76 | +6.88% | 1 | 12 | 46.48% |
| SPXW240523C05045000 | 2024-05-02 10:09AM EDT | 2024-05-23 | 59.71 | 277.40 | 281.20 | 0.00 | - | 10 | 11 | 49.32% |
| SPXW240524C05045000 | 2024-05-20 9:52AM EDT | 2024-05-24 | 279.67 | 278.50 | 282.00 | 0.00 | - | 5 | 83 | 41.46% |
| SPXW240528C05045000 | 2024-05-10 9:45AM EDT | 2024-05-28 | 205.33 | 277.30 | 283.50 | 0.00 | - | 21 | 16 | 28.49% |
| SPXW240530C05045000 | 2024-05-09 9:51AM EDT | 2024-05-30 | 165.13 | 279.00 | 284.70 | 0.00 | - | 1 | 1 | 26.01% |
| SPXW240531C05045000 | 2024-05-20 3:09PM EDT | 2024-05-31 | 274.95 | 281.00 | 286.40 | 0.00 | - | 1 | 68 | 25.79% |
| SPXW240603C05045000 | 2024-05-16 11:22AM EDT | 2024-06-03 | 283.57 | 280.90 | 288.00 | 0.00 | - | - | 4 | 23.48% |
| SPXW240604C05045000 | 2024-05-14 2:22PM EDT | 2024-06-04 | 210.12 | 282.10 | 288.90 | 0.00 | - | - | 15 | 23.08% |
| SPXW240605C05045000 | 2024-05-16 2:20PM EDT | 2024-06-05 | 272.67 | 282.90 | 290.00 | 0.00 | - | - | 1 | 22.81% |
| SPXW240607C05045000 | 2024-05-01 1:58PM EDT | 2024-06-07 | 87.60 | 288.90 | 290.50 | 0.00 | - | - | 36 | 21.64% |
| SPXW240621C05045000 | 2024-05-13 10:13AM EDT | 2024-06-21 | 229.25 | 300.50 | 308.80 | 0.00 | - | 2 | 102 | 20.98% |
| SPXW240628C05045000 | 2024-05-15 3:36PM EDT | 2024-06-28 | 301.45 | 308.70 | 317.20 | 0.00 | - | 1 | 46 | 20.73% |
| SPXW240719C05045000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 149.16 | 332.00 | 340.10 | 0.00 | - | - | 6 | 20.21% |
| SPXW240731C05045000 | 2024-04-25 3:58PM EDT | 2024-07-31 | 179.50 | 346.60 | 351.90 | 0.00 | - | - | 1 | 20.00% |
| SPX240816C05045000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 214.46 | 362.50 | 367.60 | 0.00 | - | - | 1 | 19.90% |
| SPXW240930C05045000 | 2024-04-22 2:10PM EDT | 2024-09-30 | 243.51 | 406.80 | 415.50 | 0.00 | - | - | 1 | 20.49% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05045000 | 2024-05-22 1:19PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 109 | 34.86% |
| SPXW240523P05045000 | 2024-05-21 2:30PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 41 | 27.49% |
| SPXW240524P05045000 | 2024-05-22 12:31PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 1 | 726 | 23.76% |
| SPXW240528P05045000 | 2024-05-22 10:55AM EDT | 2024-05-28 | 0.35 | 0.35 | 0.40 | +0.05 | +16.67% | 20 | 105 | 16.48% |
| SPXW240529P05045000 | 2024-05-22 9:47AM EDT | 2024-05-29 | 0.50 | 0.45 | 0.55 | +0.05 | +11.11% | 6 | 333 | 16.07% |
| SPXW240530P05045000 | 2024-05-17 1:58PM EDT | 2024-05-30 | 1.35 | 0.65 | 0.75 | 0.00 | - | 2 | 22 | 15.82% |
| SPXW240531P05045000 | 2024-05-21 3:40PM EDT | 2024-05-31 | 0.90 | 0.90 | 1.00 | 0.00 | - | 56 | 737 | 15.66% |
| SPXW240603P05045000 | 2024-05-21 11:30AM EDT | 2024-06-03 | 1.40 | 1.20 | 1.30 | 0.00 | - | 3 | 78 | 14.31% |
| SPXW240604P05045000 | 2024-05-21 11:45AM EDT | 2024-06-04 | 1.70 | 1.45 | 1.55 | 0.00 | - | 13 | 11 | 14.19% |
| SPXW240605P05045000 | 2024-05-20 9:31AM EDT | 2024-06-05 | 2.33 | 1.80 | 1.90 | 0.00 | - | 1 | 1 | 14.20% |
| SPXW240607P05045000 | 2024-05-21 2:41PM EDT | 2024-06-07 | 2.53 | 2.70 | 2.85 | -0.37 | -12.76% | 1 | 249 | 14.37% |
| SPXW240610P05045000 | 2024-05-22 1:19PM EDT | 2024-06-10 | 3.30 | 3.20 | 3.40 | -12.10 | -44.00% | 1 | 3 | 13.71% |
| SPXW240614P05045000 | 2024-05-22 12:38PM EDT | 2024-06-14 | 6.65 | 6.40 | 6.60 | +0.55 | +9.02% | 2 | 58 | 14.48% |
| SPXW240621P05045000 | 2024-05-22 12:51PM EDT | 2024-06-21 | 9.50 | 9.00 | 9.10 | +0.80 | +9.20% | 1 | 405 | 13.81% |
| SPXW240628P05045000 | 2024-05-22 11:52AM EDT | 2024-06-28 | 12.70 | 12.20 | 12.40 | 0.00 | - | 45 | 126 | 13.57% |
| SPXW240705P05045000 | 2024-05-21 11:06AM EDT | 2024-07-05 | 15.30 | 14.60 | 14.90 | 0.00 | - | 2 | 2 | 13.16% |
| SPX240719P05045000 | 2024-05-17 11:24AM EDT | 2024-07-19 | 25.50 | 20.80 | 21.20 | 0.00 | - | 28 | 804 | 12.86% |
| SPXW240731P05045000 | 2024-05-17 2:13PM EDT | 2024-07-31 | 31.44 | 26.60 | 26.90 | 0.00 | - | 10 | 244 | 12.74% |
| SPX240816P05045000 | 2024-05-17 11:38AM EDT | 2024-08-16 | 39.30 | 33.60 | 33.90 | 0.00 | - | 2 | 2,069 | 12.56% |
| SPXW240930P05045000 | 2024-05-16 9:34AM EDT | 2024-09-30 | 57.12 | 52.90 | 53.40 | 0.00 | - | 1 | 66 | 12.33% |
© 2024 Yahoo. All rights reserved.