UK markets open in 29 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,247.73 +27.11 (+0.14%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.70 -6.20 (-0.26%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,812.14 -1,085.09 (-1.94%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5070.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05070000 | 2024-05-21 11:06AM EDT | 2024-05-22 | 244.11 | 247.20 | 257.80 | 0.00 | - | 1 | 0 | 65.56% |
| SPXW240523C05070000 | 2024-05-20 12:05PM EDT | 2024-05-23 | 256.86 | 250.80 | 261.50 | 0.00 | - | 10 | 0 | 52.19% |
| SPXW240524C05070000 | 2024-05-20 1:58PM EDT | 2024-05-24 | 247.28 | 251.40 | 262.20 | 0.00 | - | 33 | 0 | 43.41% |
| SPXW240528C05070000 | 2024-05-21 10:03AM EDT | 2024-05-28 | 242.73 | 250.60 | 267.50 | 0.00 | - | 5 | 0 | 32.03% |
| SPXW240529C05070000 | 2024-05-02 9:44AM EDT | 2024-05-29 | 64.80 | 251.30 | 268.50 | 0.00 | - | - | 0 | 30.54% |
| SPXW240530C05070000 | 2024-05-15 3:38PM EDT | 2024-05-30 | 244.55 | 256.50 | 262.60 | 0.00 | - | 1 | 0 | 25.32% |
| SPXW240531C05070000 | 2024-05-17 2:53PM EDT | 2024-05-31 | 234.44 | 258.70 | 264.80 | 0.00 | - | 2 | 0 | 25.32% |
| SPXW240603C05070000 | 2024-05-17 12:49PM EDT | 2024-06-03 | 236.06 | 259.30 | 265.40 | 0.00 | - | 1 | 0 | 22.50% |
| SPXW240604C05070000 | 2024-05-17 3:04PM EDT | 2024-06-04 | 240.92 | 260.30 | 266.40 | 0.00 | - | 3 | 0 | 22.14% |
| SPXW240605C05070000 | 2024-05-01 11:13AM EDT | 2024-06-05 | 69.92 | 261.30 | 267.40 | 0.00 | - | - | 0 | 21.83% |
| SPXW240606C05070000 | 2024-05-03 12:54PM EDT | 2024-06-06 | 117.19 | 262.40 | 268.50 | 0.00 | - | 2 | 0 | 21.59% |
| SPXW240607C05070000 | 2024-05-15 9:38AM EDT | 2024-06-07 | 226.17 | 264.60 | 270.60 | 0.00 | - | 2 | 0 | 21.76% |
| SPXW240610C05070000 | 2024-04-30 12:58PM EDT | 2024-06-10 | 100.79 | 265.40 | 271.50 | 0.00 | - | - | 0 | 20.38% |
| SPXW240611C05070000 | 2024-05-14 12:23PM EDT | 2024-06-11 | 184.82 | 266.70 | 272.90 | 0.00 | - | 4 | 0 | 20.35% |
| SPXW240612C05070000 | 2024-05-15 3:18PM EDT | 2024-06-12 | 258.28 | 269.10 | 275.30 | 0.00 | - | 1 | 0 | 20.64% |
| SPXW240613C05070000 | 2024-05-20 2:12PM EDT | 2024-06-13 | 262.13 | 270.40 | 276.50 | 0.00 | - | 2 | 0 | 20.55% |
| SPXW240614C05070000 | 2024-05-15 10:58AM EDT | 2024-06-14 | 243.70 | 272.50 | 278.70 | 0.00 | - | 1 | 0 | 20.75% |
| SPXW240621C05070000 | 2024-05-17 9:34AM EDT | 2024-06-21 | 262.25 | 280.10 | 286.00 | 0.00 | - | 1 | 0 | 20.02% |
| SPXW240628C05070000 | 2024-05-15 3:47PM EDT | 2024-06-28 | 280.01 | 288.20 | 294.20 | 0.00 | - | 4 | 0 | 19.76% |
| SPXW240705C05070000 | 2024-05-14 12:00PM EDT | 2024-07-05 | 220.83 | 295.60 | 301.40 | 0.00 | - | 1 | 0 | 19.45% |
| SPXW240719C05070000 | 2024-05-21 1:43PM EDT | 2024-07-19 | 307.88 | 310.80 | 317.50 | 0.00 | - | 2 | 0 | 19.40% |
| SPXW240731C05070000 | 2024-05-08 2:09PM EDT | 2024-07-31 | 229.28 | 324.00 | 330.60 | 0.00 | - | 2 | 0 | 19.39% |
| SPX240816C05070000 | 2024-04-26 10:46AM EDT | 2024-08-16 | 209.12 | 341.30 | 347.40 | 0.00 | - | 2 | 0 | 19.44% |
| SPXW240830C05070000 | 2024-05-08 2:14PM EDT | 2024-08-30 | 265.90 | 357.00 | 364.30 | 0.00 | - | 6 | 0 | 19.78% |
| SPX240920C05070000 | 2024-05-01 11:51AM EDT | 2024-09-20 | 194.78 | 377.60 | 385.00 | 0.00 | - | 4 | 0 | 19.91% |
| SPXW240930C05070000 | 2024-05-09 2:45PM EDT | 2024-09-30 | 311.80 | 385.70 | 395.10 | 0.00 | - | 1 | 0 | 20.02% |
| SPX241018C05070000 | 2024-05-10 3:09PM EDT | 2024-10-18 | 339.89 | 409.60 | 413.10 | 0.00 | - | 4 | 0 | 20.24% |
| SPXW241031C05070000 | 2024-05-10 3:09PM EDT | 2024-10-31 | 353.54 | 419.20 | 430.10 | 0.00 | - | 4 | 0 | 20.73% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05070000 | 2024-05-21 10:18AM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7,001 | 0 | 32.03% |
| SPXW240523P05070000 | 2024-05-21 3:14PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 0 | 25.29% |
| SPXW240524P05070000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | 0.00 | - | 309 | 0 | 21.90% |
| SPXW240528P05070000 | 2024-05-21 3:58PM EDT | 2024-05-28 | 0.35 | 0.30 | 0.45 | 0.00 | - | 35 | 0 | 15.43% |
| SPXW240529P05070000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 0.50 | 0.45 | 0.60 | 0.00 | - | 48 | 0 | 15.01% |
| SPXW240530P05070000 | 2024-05-20 3:47PM EDT | 2024-05-30 | 0.99 | 0.65 | 0.80 | 0.00 | - | 3 | 0 | 14.75% |
| SPXW240531P05070000 | 2024-05-21 4:04PM EDT | 2024-05-31 | 1.00 | 0.95 | 1.05 | 0.00 | - | 31 | 0 | 14.58% |
| SPXW240603P05070000 | 2024-05-21 3:31PM EDT | 2024-06-03 | 1.44 | 1.25 | 1.40 | 0.00 | - | 4 | 0 | 13.40% |
| SPXW240604P05070000 | 2024-05-21 1:30PM EDT | 2024-06-04 | 2.07 | 1.55 | 1.70 | 0.00 | - | 4 | 0 | 13.35% |
| SPXW240605P05070000 | 2024-05-21 12:30PM EDT | 2024-06-05 | 2.43 | 1.95 | 2.10 | 0.00 | - | 1 | 0 | 13.39% |
| SPXW240606P05070000 | 2024-05-15 11:03AM EDT | 2024-06-06 | 6.90 | 2.30 | 2.45 | 0.00 | - | 1 | 0 | 13.34% |
| SPXW240607P05070000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 3.10 | 2.95 | 3.10 | 0.00 | - | 3 | 0 | 13.55% |
| SPXW240610P05070000 | 2024-05-21 3:33PM EDT | 2024-06-10 | 3.63 | 3.50 | 3.70 | 0.00 | - | 3 | 0 | 12.96% |
| SPXW240611P05070000 | 2024-05-21 3:17PM EDT | 2024-06-11 | 4.30 | 3.90 | 4.20 | 0.00 | - | 20 | 0 | 12.99% |
| SPXW240612P05070000 | 2024-05-20 9:49PM EDT | 2024-06-12 | 7.10 | 5.70 | 6.00 | 0.00 | - | 84 | 0 | 13.77% |
| SPXW240613P05070000 | 2024-05-15 2:39PM EDT | 2024-06-13 | 10.95 | 6.40 | 6.70 | 0.00 | - | - | 0 | 13.83% |
| SPXW240614P05070000 | 2024-05-21 3:17PM EDT | 2024-06-14 | 7.40 | 7.00 | 7.20 | 0.00 | - | 24 | 0 | 13.79% |
| SPXW240617P05070000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 9.40 | 7.80 | 8.00 | 0.00 | - | 8 | 0 | 13.35% |
| SPXW240618P05070000 | 2024-05-21 2:48PM EDT | 2024-06-18 | 9.17 | 8.40 | 8.60 | 0.00 | - | 2 | 0 | 13.36% |
| SPXW240621P05070000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 10.02 | 9.80 | 10.10 | 0.00 | - | 21 | 0 | 13.26% |
| SPXW240624P05070000 | 2024-05-21 10:40AM EDT | 2024-06-24 | 11.62 | 10.40 | 11.00 | 0.00 | - | 3 | 0 | 12.97% |
| SPXW240628P05070000 | 2024-05-21 3:00PM EDT | 2024-06-28 | 14.00 | 13.10 | 13.40 | 0.00 | - | 242 | 0 | 12.99% |
| SPXW240705P05070000 | 2024-05-21 3:45PM EDT | 2024-07-05 | 16.08 | 15.60 | 16.10 | 0.00 | - | 3 | 0 | 12.64% |
| SPXW240712P05070000 | 2024-05-13 12:12PM EDT | 2024-07-12 | 40.48 | 19.30 | 19.80 | 0.00 | - | 1 | 0 | 12.58% |
| SPX240719P05070000 | 2024-05-21 2:34PM EDT | 2024-07-19 | 23.16 | 22.10 | 22.40 | 0.00 | - | 4 | 0 | 12.33% |
| SPXW240731P05070000 | 2024-05-21 3:35PM EDT | 2024-07-31 | 27.93 | 28.00 | 28.50 | 0.00 | - | 1 | 0 | 12.27% |
| SPXW240816P05070000 | 2024-05-20 12:00PM EDT | 2024-08-16 | 37.26 | 35.70 | 36.20 | 0.00 | - | 2 | 0 | 12.18% |
| SPXW240830P05070000 | 2024-05-16 3:29PM EDT | 2024-08-30 | 47.58 | 41.90 | 42.50 | 0.00 | - | 70 | 0 | 12.09% |
| SPXW240920P05070000 | 2024-05-16 3:11PM EDT | 2024-09-20 | 57.71 | 51.80 | 52.40 | 0.00 | - | 1 | 0 | 12.08% |
| SPXW240930P05070000 | 2024-05-07 11:37AM EDT | 2024-09-30 | 95.84 | 55.30 | 56.10 | 0.00 | - | 4 | 0 | 11.99% |
| SPX241018P05070000 | 2024-05-16 10:29AM EDT | 2024-10-18 | 68.50 | 63.20 | 64.10 | 0.00 | - | 4 | 0 | 11.99% |
| SPXW241031P05070000 | 2024-05-21 2:52PM EDT | 2024-10-31 | 70.83 | 68.70 | 69.70 | 0.00 | - | 4 | 0 | 11.99% |
© 2024 Yahoo. All rights reserved.