UK markets open in 1 hour 8 minutes
NIKKEI 225
38,646.50 -300.43 (-0.77%) HANG SENG
19,253.28 +32.66 (+0.17%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.40 -9.50 (-0.39%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,927.16 -1,024.02 (-1.83%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5110.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05110000 | 2024-05-21 2:54PM EDT | 2024-05-22 | 204.17 | 209.10 | 219.90 | 0.00 | - | 10 | 0 | 61.83% |
| SPXW240523C05110000 | 2024-05-21 3:59PM EDT | 2024-05-23 | 216.20 | 212.60 | 223.40 | 0.00 | - | 12 | 0 | 48.33% |
| SPXW240524C05110000 | 2024-05-21 11:22AM EDT | 2024-05-24 | 211.77 | 213.70 | 224.10 | 0.00 | - | 5 | 0 | 40.16% |
| SPXW240528C05110000 | 2024-05-21 9:38AM EDT | 2024-05-28 | 200.80 | 208.70 | 234.60 | 0.00 | - | 1 | 0 | 32.31% |
| SPXW240529C05110000 | 2024-05-10 9:43AM EDT | 2024-05-29 | 149.16 | 209.60 | 235.50 | 0.00 | - | 2 | 0 | 30.67% |
| SPXW240530C05110000 | 2024-05-21 9:40AM EDT | 2024-05-30 | 202.38 | 210.20 | 236.10 | 0.00 | - | 1 | 0 | 29.18% |
| SPXW240531C05110000 | 2024-05-21 10:28AM EDT | 2024-05-31 | 207.90 | 212.70 | 238.60 | 0.00 | - | 6 | 0 | 28.74% |
| SPXW240603C05110000 | 2024-05-13 4:03PM EDT | 2024-06-03 | 140.44 | 213.40 | 239.20 | 0.00 | - | 5 | 0 | 25.43% |
| SPXW240604C05110000 | 2024-05-21 9:59AM EDT | 2024-06-04 | 207.36 | 214.40 | 240.20 | 0.00 | - | 5 | 0 | 24.85% |
| SPXW240605C05110000 | 2024-05-21 3:31PM EDT | 2024-06-05 | 220.82 | 222.60 | 229.90 | 0.00 | - | 2 | 0 | 20.33% |
| SPXW240606C05110000 | 2024-05-03 3:51PM EDT | 2024-06-06 | 95.20 | 216.90 | 242.60 | 0.00 | - | 34 | 0 | 24.02% |
| SPXW240607C05110000 | 2024-05-21 10:28AM EDT | 2024-06-07 | 215.20 | 226.20 | 233.50 | 0.00 | - | 1 | 0 | 20.36% |
| SPXW240610C05110000 | 2024-05-17 10:23AM EDT | 2024-06-10 | 209.87 | 220.50 | 246.00 | 0.00 | - | 17 | 0 | 22.43% |
| SPXW240611C05110000 | 2024-05-08 11:31AM EDT | 2024-06-11 | 131.60 | 228.60 | 235.90 | 0.00 | - | - | 0 | 19.04% |
| SPXW240612C05110000 | 2024-05-07 12:28PM EDT | 2024-06-12 | 147.99 | 224.90 | 250.10 | 0.00 | - | - | 0 | 22.46% |
| SPXW240614C05110000 | 2024-05-21 10:28AM EDT | 2024-06-14 | 225.20 | 228.80 | 253.90 | 0.00 | - | 1 | 0 | 22.42% |
| SPXW240617C05110000 | 2024-05-21 1:15PM EDT | 2024-06-17 | 226.25 | 229.70 | 251.70 | 0.00 | - | 5 | 0 | 20.64% |
| SPXW240620C05110000 | 2024-05-17 11:58AM EDT | 2024-06-20 | 223.23 | 233.80 | 258.70 | 0.00 | - | 3 | 0 | 21.07% |
| SPX240621C05110000 | 2024-05-20 11:24AM EDT | 2024-06-21 | 247.18 | 243.00 | 250.20 | 0.00 | - | 28 | 0 | 18.94% |
| SPXW240628C05110000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 245.52 | 252.50 | 258.70 | 0.00 | - | 1 | 0 | 18.72% |
| SPXW240705C05110000 | 2024-05-08 10:10AM EDT | 2024-07-05 | 163.25 | 259.40 | 267.20 | 0.00 | - | 1 | 0 | 18.64% |
| SPXW240719C05110000 | 2024-05-20 12:18PM EDT | 2024-07-19 | 277.23 | 276.80 | 284.40 | 0.00 | - | 6 | 0 | 18.71% |
| SPXW240731C05110000 | 2024-05-13 12:43PM EDT | 2024-07-31 | 222.89 | 289.70 | 298.40 | 0.00 | - | 2 | 0 | 18.79% |
| SPXW240816C05110000 | 2024-05-20 11:26AM EDT | 2024-08-16 | 313.80 | 307.50 | 317.00 | 0.00 | - | 4 | 0 | 19.02% |
| SPXW240830C05110000 | 2024-05-14 1:29PM EDT | 2024-08-30 | 256.60 | 324.50 | 332.80 | 0.00 | - | 3 | 0 | 19.23% |
| SPX240920C05110000 | 2024-05-10 12:06PM EDT | 2024-09-20 | 272.98 | 348.30 | 350.70 | 0.00 | - | 7 | 0 | 19.10% |
| SPXW240930C05110000 | 2024-05-01 11:33AM EDT | 2024-09-30 | 181.50 | 353.70 | 364.60 | 0.00 | - | 2 | 0 | 19.54% |
| SPX241018C05110000 | 2024-05-10 11:28AM EDT | 2024-10-18 | 308.29 | 378.60 | 381.90 | 0.00 | - | 4 | 0 | 19.71% |
| SPXW241031C05110000 | 2024-05-14 10:34AM EDT | 2024-10-31 | 332.34 | 389.70 | 398.70 | 0.00 | - | 2 | 0 | 20.17% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05110000 | 2024-05-21 3:49PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.10 | 0.00 | - | 14 | 0 | 29.25% |
| SPXW240523P05110000 | 2024-05-21 4:09PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.15 | 0.00 | - | 11 | 0 | 21.61% |
| SPXW240524P05110000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 65 | 0 | 19.17% |
| SPXW240528P05110000 | 2024-05-21 3:58PM EDT | 2024-05-28 | 0.45 | 0.40 | 0.55 | 0.00 | - | 263 | 0 | 13.61% |
| SPXW240529P05110000 | 2024-05-21 4:13PM EDT | 2024-05-29 | 0.70 | 0.60 | 0.75 | 0.00 | - | 56 | 0 | 13.32% |
| SPXW240530P05110000 | 2024-05-21 1:17PM EDT | 2024-05-30 | 1.45 | 0.85 | 1.05 | 0.00 | - | 7 | 0 | 13.24% |
| SPXW240531P05110000 | 2024-05-21 3:09PM EDT | 2024-05-31 | 1.60 | 1.25 | 1.35 | 0.00 | - | 104 | 0 | 13.10% |
| SPXW240603P05110000 | 2024-05-21 3:31PM EDT | 2024-06-03 | 1.96 | 1.65 | 1.85 | 0.00 | - | 3 | 0 | 12.15% |
| SPXW240604P05110000 | 2024-05-21 9:30AM EDT | 2024-06-04 | 3.65 | 2.05 | 2.30 | 0.00 | - | 1 | 0 | 12.20% |
| SPXW240605P05110000 | 2024-05-21 3:05PM EDT | 2024-06-05 | 3.20 | 2.55 | 2.75 | 0.00 | - | 2 | 0 | 12.22% |
| SPXW240606P05110000 | 2024-05-21 2:55PM EDT | 2024-06-06 | 3.70 | 3.00 | 3.20 | 0.00 | - | 5 | 0 | 12.21% |
| SPXW240607P05110000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 4.30 | 3.80 | 4.10 | 0.00 | - | 12 | 0 | 12.50% |
| SPXW240610P05110000 | 2024-05-17 2:28PM EDT | 2024-06-10 | 8.47 | 4.50 | 4.80 | 0.00 | - | 1 | 0 | 11.95% |
| SPXW240611P05110000 | 2024-05-17 1:21PM EDT | 2024-06-11 | 8.72 | 5.10 | 5.40 | 0.00 | - | 5 | 0 | 12.00% |
| SPXW240612P05110000 | 2024-05-21 12:21PM EDT | 2024-06-12 | 8.67 | 7.30 | 7.60 | 0.00 | - | 22 | 0 | 12.79% |
| SPXW240613P05110000 | 2024-05-16 2:57PM EDT | 2024-06-13 | 12.40 | 8.10 | 8.40 | 0.00 | - | - | 0 | 12.86% |
| SPXW240614P05110000 | 2024-05-21 3:54PM EDT | 2024-06-14 | 9.05 | 8.80 | 9.00 | 0.00 | - | 20 | 0 | 12.83% |
| SPXW240617P05110000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 12.10 | 9.70 | 10.00 | 0.00 | - | 1 | 0 | 12.47% |
| SPXW240618P05110000 | 2024-05-21 10:16AM EDT | 2024-06-18 | 12.60 | 10.40 | 10.80 | 0.00 | - | 1 | 0 | 12.52% |
| SPXW240620P05110000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 11.60 | 11.20 | 11.70 | 0.00 | - | 32 | 0 | 12.39% |
| SPX240621P05110000 | 2024-05-21 3:48PM EDT | 2024-06-21 | 12.28 | 11.70 | 11.90 | 0.00 | - | 284 | 0 | 12.25% |
| SPXW240624P05110000 | 2024-05-17 11:40AM EDT | 2024-06-24 | 18.53 | 12.70 | 13.30 | 0.00 | - | 2 | 0 | 12.11% |
| SPXW240628P05110000 | 2024-05-21 4:01PM EDT | 2024-06-28 | 16.13 | 15.70 | 16.10 | 0.00 | - | 25 | 0 | 12.19% |
| SPXW240701P05110000 | 2024-05-17 2:12PM EDT | 2024-07-01 | 22.51 | 16.50 | 17.10 | 0.00 | - | 2 | 0 | 11.98% |
| SPXW240705P05110000 | 2024-05-21 3:56PM EDT | 2024-07-05 | 18.92 | 18.60 | 19.20 | 0.00 | - | 7 | 0 | 11.90% |
| SPXW240712P05110000 | 2024-05-20 10:04AM EDT | 2024-07-12 | 24.95 | 22.50 | 23.30 | 0.00 | - | 3 | 0 | 11.88% |
| SPXW240719P05110000 | 2024-05-21 3:07PM EDT | 2024-07-19 | 27.88 | 26.00 | 26.50 | 0.00 | - | 1 | 0 | 11.72% |
| SPXW240731P05110000 | 2024-05-15 9:54AM EDT | 2024-07-31 | 48.55 | 31.90 | 32.70 | 0.00 | - | 2 | 0 | 11.63% |
| SPXW240816P05110000 | 2024-05-21 1:00PM EDT | 2024-08-16 | 43.75 | 40.10 | 41.00 | 0.00 | - | 1 | 0 | 11.60% |
| SPXW240830P05110000 | 2024-05-17 11:13AM EDT | 2024-08-30 | 55.70 | 46.70 | 47.70 | 0.00 | - | 1 | 0 | 11.54% |
| SPX240920P05110000 | 2024-05-17 2:39PM EDT | 2024-09-20 | 66.20 | 56.70 | 57.50 | 0.00 | - | 91 | 0 | 11.50% |
| SPXW240930P05110000 | 2024-04-16 11:27AM EDT | 2024-09-30 | 186.18 | 66.60 | 67.80 | 0.00 | - | 10 | 30 | 12.03% |
| SPX241018P05110000 | 2024-05-20 11:32AM EDT | 2024-10-18 | 71.07 | 69.10 | 70.30 | 0.00 | - | 2 | 0 | 11.51% |
| SPXW241031P05110000 | 2024-05-21 11:59AM EDT | 2024-10-31 | 79.22 | 74.40 | 76.00 | 0.00 | - | 12 | 0 | 11.51% |
© 2024 Yahoo. All rights reserved.