UK markets open in 6 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,214.74 -5.88 (-0.03%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.60 -6.30 (-0.26%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,723.09 -1,050.71 (-1.88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5065.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05065000 | 2024-05-10 9:58AM EDT | 2024-05-22 | 180.70 | 251.50 | 262.30 | 0.00 | - | 4 | 0 | 65.30% |
| SPXW240523C05065000 | 2024-05-21 9:58AM EDT | 2024-05-23 | 244.97 | 255.00 | 265.50 | 0.00 | - | 1 | 0 | 51.48% |
| SPXW240524C05065000 | 2024-05-21 12:07PM EDT | 2024-05-24 | 249.39 | 255.90 | 266.40 | 0.00 | - | 30 | 0 | 43.12% |
| SPXW240529C05065000 | 2024-05-10 10:45AM EDT | 2024-05-29 | 176.25 | 253.40 | 270.10 | 0.00 | - | 2 | 0 | 28.90% |
| SPXW240531C05065000 | 2024-05-21 9:37AM EDT | 2024-05-31 | 248.88 | 260.90 | 268.20 | 0.00 | - | 1 | 0 | 24.74% |
| SPXW240603C05065000 | 2024-05-13 1:54PM EDT | 2024-06-03 | 176.22 | 261.50 | 268.80 | 0.00 | - | 2 | 0 | 22.01% |
| SPXW240604C05065000 | 2024-05-14 12:23PM EDT | 2024-06-04 | 179.74 | 262.50 | 269.80 | 0.00 | - | 2 | 0 | 21.70% |
| SPXW240607C05065000 | 2024-05-03 11:47AM EDT | 2024-06-07 | 121.30 | 269.50 | 272.40 | 0.00 | - | 2 | 0 | 20.79% |
| SPXW240621C05065000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 271.20 | 282.30 | 289.60 | 0.00 | - | 1 | 0 | 19.93% |
| SPXW240628C05065000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 294.53 | 290.50 | 297.80 | 0.00 | - | 1 | 0 | 19.71% |
| SPXW240705C05065000 | 2024-05-13 11:03AM EDT | 2024-07-05 | 226.09 | 297.80 | 305.10 | 0.00 | - | 2 | 0 | 19.44% |
| SPXW240719C05065000 | 2024-05-03 2:06PM EDT | 2024-07-19 | 187.10 | 314.70 | 322.10 | 0.00 | - | 3 | 0 | 19.54% |
| SPXW240731C05065000 | 2024-05-08 9:30AM EDT | 2024-07-31 | 220.37 | 327.30 | 335.10 | 0.00 | - | 8 | 0 | 19.52% |
| SPXW240930C05065000 | 2024-05-10 10:15AM EDT | 2024-09-30 | 328.20 | 389.40 | 399.10 | 0.00 | - | 2 | 0 | 20.09% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05065000 | 2024-05-21 9:32AM EDT | 2024-05-22 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 32.62% |
| SPXW240523P05065000 | 2024-05-21 3:10PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 25.78% |
| SPXW240524P05065000 | 2024-05-21 3:30PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.25 | 0.00 | - | 44 | 0 | 22.29% |
| SPXW240528P05065000 | 2024-05-21 3:54PM EDT | 2024-05-28 | 0.35 | 0.30 | 0.45 | 0.00 | - | 9 | 0 | 15.71% |
| SPXW240529P05065000 | 2024-05-21 3:55PM EDT | 2024-05-29 | 0.50 | 0.50 | 0.60 | 0.00 | - | 28 | 0 | 15.27% |
| SPXW240530P05065000 | 2024-05-21 12:50PM EDT | 2024-05-30 | 0.96 | 0.70 | 0.80 | 0.00 | - | 5 | 0 | 15.00% |
| SPXW240531P05065000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 1.00 | 0.95 | 1.10 | 0.00 | - | 47 | 0 | 14.94% |
| SPXW240603P05065000 | 2024-05-20 10:16AM EDT | 2024-06-03 | 1.72 | 1.30 | 1.40 | 0.00 | - | 2 | 0 | 13.63% |
| SPXW240604P05065000 | 2024-05-21 11:40AM EDT | 2024-06-04 | 1.95 | 1.55 | 1.70 | 0.00 | - | 3 | 0 | 13.57% |
| SPXW240605P05065000 | 2024-05-20 10:00AM EDT | 2024-06-05 | 2.35 | 1.95 | 2.05 | 0.00 | - | 1 | 0 | 13.55% |
| SPXW240606P05065000 | 2024-05-21 3:52PM EDT | 2024-06-06 | 2.40 | 2.30 | 2.45 | 0.00 | - | 1 | 0 | 13.56% |
| SPXW240607P05065000 | 2024-05-21 2:41PM EDT | 2024-06-07 | 3.40 | 2.90 | 3.10 | 0.00 | - | 27 | 0 | 13.78% |
| SPXW240610P05065000 | 2024-05-20 1:32PM EDT | 2024-06-10 | 4.60 | 3.40 | 3.70 | 0.00 | - | 1 | 0 | 13.17% |
| SPXW240614P05065000 | 2024-05-21 2:10PM EDT | 2024-06-14 | 7.47 | 6.90 | 7.20 | 0.00 | - | 9 | 0 | 14.00% |
| SPX240621P05065000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 10.50 | 9.40 | 9.60 | 0.00 | - | 67 | 0 | 13.27% |
| SPXW240628P05065000 | 2024-05-20 11:39AM EDT | 2024-06-28 | 13.80 | 12.90 | 13.30 | 0.00 | - | 93 | 0 | 13.15% |
| SPXW240705P05065000 | 2024-05-20 11:32AM EDT | 2024-07-05 | 16.50 | 15.50 | 16.00 | 0.00 | - | 1 | 0 | 12.79% |
| SPX240719P05065000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 23.25 | 21.70 | 22.30 | 0.00 | - | 18 | 0 | 12.47% |
| SPXW240731P05065000 | 2024-05-17 2:43PM EDT | 2024-07-31 | 33.84 | 27.70 | 28.30 | 0.00 | - | 4 | 0 | 12.39% |
| SPX240816P05065000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 34.60 | 34.90 | 35.50 | 0.00 | - | 6 | 0 | 12.23% |
| SPXW240930P05065000 | 2024-05-01 11:17AM EDT | 2024-09-30 | 163.07 | 54.90 | 55.70 | 0.00 | - | 10 | 0 | 12.08% |
© 2024 Yahoo. All rights reserved.