UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.70 -0.96 (-1.22%) GOLD FUTURES
2,391.60 -34.30 (-1.41%) DOW
39,699.33 -173.66 (-0.44%) Bitcoin GBP
54,756.39 -147.50 (-0.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:52PM EDT. Market open.
Strike:5150.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05150000 | 2024-05-22 1:16PM EDT | 2024-05-22 | 172.12 | 158.00 | 158.60 | +0.12 | +0.07% | 589 | 936 | 27.20% |
| SPXW240523C05150000 | 2024-05-22 9:57AM EDT | 2024-05-23 | 174.96 | 159.30 | 165.00 | -0.81 | -0.46% | 3 | 141 | 33.31% |
| SPXW240524C05150000 | 2024-05-22 7:31AM EDT | 2024-05-24 | 171.80 | 160.30 | 166.00 | -6.20 | -3.48% | 2 | 2,167 | 28.29% |
| SPXW240528C05150000 | 2024-05-21 11:30AM EDT | 2024-05-28 | 171.02 | 156.30 | 168.20 | 0.00 | - | 1 | 100 | 19.97% |
| SPXW240529C05150000 | 2024-05-22 11:04AM EDT | 2024-05-29 | 176.91 | 164.00 | 165.70 | +4.13 | +2.39% | 1 | 153 | 17.12% |
| SPXW240530C05150000 | 2024-05-22 4:14AM EDT | 2024-05-30 | 178.40 | 161.70 | 170.40 | +8.42 | +4.95% | 1 | 62 | 18.79% |
| SPXW240531C05150000 | 2024-05-22 12:04PM EDT | 2024-05-31 | 176.69 | 168.40 | 169.60 | -1.77 | -0.99% | 51 | 4,650 | 17.42% |
| SPXW240603C05150000 | 2024-05-21 3:30PM EDT | 2024-06-03 | 179.36 | 162.60 | 174.70 | 0.00 | - | 1 | 92 | 17.38% |
| SPXW240604C05150000 | 2024-05-21 10:08AM EDT | 2024-06-04 | 171.89 | 165.00 | 175.90 | 0.00 | - | 6 | 138 | 17.19% |
| SPXW240605C05150000 | 2024-05-21 2:10PM EDT | 2024-06-05 | 181.60 | 169.70 | 176.80 | 0.00 | - | 2 | 210 | 16.93% |
| SPXW240606C05150000 | 2024-05-20 10:23AM EDT | 2024-06-06 | 189.73 | 167.30 | 179.10 | 0.00 | - | 3 | 33 | 17.15% |
| SPXW240607C05150000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 184.92 | 175.40 | 180.30 | 0.00 | - | 10 | 221 | 17.02% |
| SPXW240610C05150000 | 2024-05-22 1:37PM EDT | 2024-06-10 | 182.93 | 174.40 | 183.90 | -9.15 | -4.76% | 1 | 87 | 16.70% |
| SPXW240611C05150000 | 2024-05-09 1:45PM EDT | 2024-06-11 | 115.41 | 177.40 | 183.50 | 0.00 | - | 3 | 3 | 16.19% |
| SPXW240612C05150000 | 2024-05-20 1:03PM EDT | 2024-06-12 | 197.83 | 181.50 | 188.60 | 0.00 | - | 2 | 3 | 17.14% |
| SPXW240613C05150000 | 2024-05-09 2:30PM EDT | 2024-06-13 | 122.17 | 181.40 | 188.10 | 0.00 | - | 38 | 17 | 16.63% |
| SPXW240614C05150000 | 2024-05-22 12:24PM EDT | 2024-06-14 | 198.95 | 187.10 | 188.80 | +5.98 | +3.10% | 1 | 172 | 16.45% |
| SPXW240617C05150000 | 2024-05-20 8:31AM EDT | 2024-06-17 | 193.60 | 186.90 | 193.80 | 0.00 | - | 11 | 38 | 16.63% |
| SPXW240620C05150000 | 2024-05-20 10:10AM EDT | 2024-06-20 | 205.64 | 189.30 | 196.40 | 0.00 | - | 1 | 1 | 16.32% |
| SPXW240621C05150000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 198.17 | 193.60 | 201.80 | 0.00 | - | 2 | 1,049 | 17.13% |
| SPXW240624C05150000 | 2024-05-15 3:44PM EDT | 2024-06-24 | 201.55 | 194.90 | 203.30 | 0.00 | - | - | 11 | 16.64% |
| SPXW240626C05150000 | 2024-05-14 8:29AM EDT | 2024-06-26 | 148.47 | 195.80 | 207.60 | 0.00 | - | - | 0 | 16.95% |
| SPXW240628C05150000 | 2024-05-21 3:27PM EDT | 2024-06-28 | 216.27 | 204.80 | 209.70 | +2.79 | +1.31% | 2 | 1,462 | 16.86% |
| SPXW240701C05150000 | 2024-05-17 11:36AM EDT | 2024-07-01 | 200.48 | 202.30 | 214.10 | 0.00 | - | 3 | 3 | 16.96% |
| SPXW240705C05150000 | 2024-05-21 1:55PM EDT | 2024-07-05 | 221.34 | 211.50 | 216.90 | 0.00 | - | 2 | 14 | 16.63% |
| SPXW240712C05150000 | 2024-05-20 9:52AM EDT | 2024-07-12 | 234.62 | 222.20 | 227.50 | 0.00 | - | 5 | 10 | 16.99% |
| SPX240719C05150000 | 2024-05-22 11:26AM EDT | 2024-07-19 | 243.12 | 230.10 | 236.90 | +7.27 | +3.08% | 1 | 4,376 | 17.20% |
| SPXW240731C05150000 | 2024-05-21 9:50AM EDT | 2024-07-31 | 246.17 | 245.00 | 250.40 | 0.00 | - | 5 | 275 | 17.28% |
| SPXW240816C05150000 | 2024-05-22 1:37PM EDT | 2024-08-16 | 268.25 | 262.20 | 270.80 | +60.51 | +29.13% | 5 | 126 | 17.75% |
| SPXW240830C05150000 | 2024-05-22 11:14AM EDT | 2024-08-30 | 293.75 | 275.30 | 291.90 | +16.86 | +6.09% | 2 | 174 | 18.51% |
| SPXW240920C05150000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 300.77 | 297.00 | 315.90 | 0.00 | - | 10 | 15 | 18.92% |
| SPXW240930C05150000 | 2024-05-06 2:53PM EDT | 2024-09-30 | 233.50 | 307.20 | 323.70 | 0.00 | - | 1 | 195 | 18.83% |
| SPX241018C05150000 | 2024-05-22 11:50AM EDT | 2024-10-18 | 340.80 | 333.60 | 342.20 | +5.42 | +1.62% | 1 | 4,210 | 19.10% |
| SPX241115C05150000 | 2024-05-17 10:55AM EDT | 2024-11-15 | 370.07 | 372.20 | 374.20 | 0.00 | - | 2 | 556 | 19.79% |
| SPX241220C05150000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 415.21 | 407.00 | 408.70 | +19.62 | +4.96% | 2 | 10,750 | 20.31% |
| SPXW241231C05150000 | 2024-05-15 2:43PM EDT | 2024-12-31 | 413.73 | 416.00 | 417.70 | 0.00 | - | 10 | 1,645 | 20.37% |
| SPX250117C05150000 | 2024-05-22 11:29AM EDT | 2025-01-17 | 444.36 | 435.50 | 438.40 | +5.51 | +1.26% | 2 | 4,062 | 20.88% |
| SPX250221C05150000 | 2024-05-10 10:09AM EDT | 2025-02-21 | 419.62 | 467.90 | 470.80 | 0.00 | - | 2 | 1,168 | 21.33% |
| SPX250321C05150000 | 2024-05-20 11:44AM EDT | 2025-03-21 | 504.38 | 494.10 | 496.70 | 0.00 | - | 2 | 4,021 | 21.71% |
| SPXW250331C05150000 | 2024-05-16 11:56AM EDT | 2025-03-31 | 512.67 | 502.60 | 504.30 | 0.00 | - | 2 | 507 | 21.76% |
| SPX250417C05150000 | 2024-05-20 11:44AM EDT | 2025-04-17 | 529.83 | 519.10 | 523.60 | 0.00 | - | 2 | 2,079 | 22.18% |
| SPX250516C05150000 | 2024-05-06 2:06PM EDT | 2025-05-16 | 452.70 | 544.10 | 548.00 | 0.00 | - | 300 | 302 | 22.46% |
| SPX250620C05150000 | 2024-05-21 11:11AM EDT | 2025-06-20 | 577.10 | 571.70 | 574.90 | 0.00 | - | 1,500 | 3,619 | 22.70% |
| SPX251219C05150000 | 2024-04-16 12:13PM EDT | 2025-12-19 | 587.24 | 703.60 | 710.90 | 0.00 | - | 1 | 90 | 24.05% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05150000 | 2024-05-22 9:31AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 4 | 3,269 | 20.95% |
| SPXW240523P05150000 | 2024-05-22 1:44PM EDT | 2024-05-23 | 0.35 | 0.25 | 0.35 | +0.20 | +133.33% | 127 | 407 | 18.57% |
| SPXW240524P05150000 | 2024-05-22 1:45PM EDT | 2024-05-24 | 0.65 | 0.65 | 0.70 | +0.30 | +85.71% | 1,011 | 3,728 | 16.79% |
| SPXW240528P05150000 | 2024-05-22 11:12AM EDT | 2024-05-28 | 1.00 | 1.15 | 1.25 | +0.30 | +42.86% | 3 | 570 | 12.13% |
| SPXW240529P05150000 | 2024-05-22 1:47PM EDT | 2024-05-29 | 1.50 | 1.55 | 1.65 | +0.45 | +42.86% | 110 | 390 | 11.95% |
| SPXW240530P05150000 | 2024-05-22 11:35AM EDT | 2024-05-30 | 1.51 | 2.25 | 2.40 | -0.76 | -33.48% | 4 | 213 | 12.15% |
| SPXW240531P05150000 | 2024-05-22 1:50PM EDT | 2024-05-31 | 3.00 | 2.95 | 3.10 | +0.90 | +42.86% | 234 | 6,455 | 12.19% |
| SPXW240603P05150000 | 2024-05-22 12:35PM EDT | 2024-06-03 | 2.92 | 3.80 | 4.00 | +0.20 | +7.35% | 508 | 627 | 11.35% |
| SPXW240604P05150000 | 2024-05-22 12:33PM EDT | 2024-06-04 | 3.60 | 4.50 | 4.70 | -0.30 | -7.69% | 6 | 476 | 11.39% |
| SPXW240605P05150000 | 2024-05-22 1:11PM EDT | 2024-06-05 | 4.26 | 5.40 | 5.60 | -0.34 | -7.39% | 35 | 127 | 11.51% |
| SPXW240606P05150000 | 2024-05-22 1:44PM EDT | 2024-06-06 | 6.32 | 6.20 | 6.40 | -0.28 | -4.24% | 12 | 346 | 11.56% |
| SPXW240607P05150000 | 2024-05-22 1:44PM EDT | 2024-06-07 | 8.00 | 7.70 | 7.90 | +2.40 | +42.86% | 55 | 788 | 11.91% |
| SPXW240610P05150000 | 2024-05-21 1:50PM EDT | 2024-06-10 | 7.55 | 8.60 | 8.90 | -0.04 | -0.53% | 3 | 133 | 11.38% |
| SPXW240611P05150000 | 2024-05-21 2:13PM EDT | 2024-06-11 | 8.34 | 9.50 | 9.70 | 0.00 | - | 2 | 46 | 11.40% |
| SPXW240612P05150000 | 2024-05-22 11:39AM EDT | 2024-06-12 | 11.12 | 12.70 | 13.00 | -1.38 | -11.04% | 64 | 214 | 12.27% |
| SPXW240613P05150000 | 2024-05-22 11:43AM EDT | 2024-06-13 | 11.91 | 13.80 | 14.10 | -5.39 | -31.16% | 263 | 193 | 12.34% |
| SPXW240614P05150000 | 2024-05-22 12:54PM EDT | 2024-06-14 | 14.37 | 14.60 | 14.90 | +2.42 | +20.25% | 33 | 1,126 | 12.32% |
| SPXW240617P05150000 | 2024-05-22 10:27AM EDT | 2024-06-17 | 13.27 | 16.00 | 16.40 | -0.38 | -2.78% | 5 | 258 | 12.03% |
| SPXW240618P05150000 | 2024-05-21 10:36AM EDT | 2024-06-18 | 15.37 | 16.70 | 17.00 | 0.00 | - | 2 | 5 | 11.97% |
| SPXW240620P05150000 | 2024-05-22 1:44PM EDT | 2024-06-20 | 17.87 | 17.60 | 18.00 | +3.27 | +22.40% | 64 | 171 | 11.81% |
| SPXW240621P05150000 | 2024-05-22 1:51PM EDT | 2024-06-21 | 18.51 | 18.40 | 18.60 | +3.11 | +23.78% | 407 | 3,254 | 11.77% |
| SPXW240624P05150000 | 2024-05-22 1:39PM EDT | 2024-06-24 | 19.00 | 19.50 | 19.90 | +2.10 | +12.43% | 3 | 81 | 11.54% |
| SPXW240626P05150000 | 2024-05-22 11:43AM EDT | 2024-06-26 | 19.01 | 21.20 | 21.50 | -0.49 | -2.51% | 5 | 44 | 11.56% |
| SPXW240628P05150000 | 2024-05-22 1:49PM EDT | 2024-06-28 | 23.35 | 23.00 | 23.20 | +3.65 | +18.53% | 50 | 3,065 | 11.61% |
| SPXW240701P05150000 | 2024-05-22 1:36PM EDT | 2024-07-01 | 22.84 | 24.10 | 24.50 | +0.54 | +2.42% | 10 | 21 | 11.43% |
| SPXW240705P05150000 | 2024-05-22 1:15PM EDT | 2024-07-05 | 24.00 | 26.60 | 27.00 | -1.02 | -4.08% | 24 | 152 | 11.37% |
| SPXW240712P05150000 | 2024-05-22 11:46AM EDT | 2024-07-12 | 29.00 | 31.80 | 32.10 | +0.98 | +3.50% | 3 | 1,522 | 11.42% |
| SPXW240719P05150000 | 2024-05-22 12:25PM EDT | 2024-07-19 | 33.97 | 35.30 | 35.50 | +2.19 | +6.89% | 47 | 870 | 11.24% |
| SPXW240731P05150000 | 2024-05-20 1:33PM EDT | 2024-07-31 | 40.40 | 42.00 | 42.40 | -1.08 | -2.60% | 7 | 401 | 11.17% |
| SPX240816P05150000 | 2024-05-22 1:36PM EDT | 2024-08-16 | 48.95 | 50.60 | 51.10 | +2.55 | +5.50% | 214 | 6,137 | 11.10% |
| SPXW240830P05150000 | 2024-05-21 3:43PM EDT | 2024-08-30 | 54.43 | 58.10 | 58.60 | 0.00 | - | 59 | 237 | 11.09% |
| SPX240920P05150000 | 2024-05-22 11:47AM EDT | 2024-09-20 | 65.22 | 68.70 | 69.20 | +1.37 | +2.15% | 49 | 6,755 | 11.09% |
| SPXW240930P05150000 | 2024-05-20 3:04PM EDT | 2024-09-30 | 73.00 | 73.00 | 73.60 | 0.00 | - | 3 | 372 | 11.05% |
| SPX241018P05150000 | 2024-05-22 10:15AM EDT | 2024-10-18 | 78.49 | 81.60 | 82.10 | +1.04 | +1.34% | 88 | 5,496 | 11.07% |
| SPXW241031P05150000 | 2024-05-21 9:40AM EDT | 2024-10-31 | 89.20 | 87.50 | 88.10 | 0.00 | - | 10 | 35 | 11.09% |
| SPX241115P05150000 | 2024-05-22 1:51PM EDT | 2024-11-15 | 100.10 | 99.70 | 100.50 | -1.10 | -1.09% | 24 | 2,554 | 11.53% |
| SPX241220P05150000 | 2024-05-22 1:50PM EDT | 2024-12-20 | 115.27 | 115.20 | 115.60 | +0.63 | +0.55% | 31 | 8,504 | 11.56% |
| SPXW241231P05150000 | 2024-05-22 1:12PM EDT | 2024-12-31 | 114.65 | 118.10 | 118.90 | -3.22 | -2.73% | 24 | 1,406 | 11.48% |
| SPX250117P05150000 | 2024-05-21 12:56PM EDT | 2025-01-17 | 124.07 | 124.10 | 125.00 | 0.00 | - | 3 | 2,030 | 11.45% |
| SPX250221P05150000 | 2024-05-21 3:36PM EDT | 2025-02-21 | 133.52 | 137.70 | 138.70 | 0.00 | - | 11 | 1,821 | 11.50% |
| SPX250321P05150000 | 2024-05-22 11:35AM EDT | 2025-03-21 | 146.20 | 149.70 | 150.40 | -4.80 | -3.18% | 1 | 2,434 | 11.60% |
| SPXW250331P05150000 | 2024-05-15 12:48PM EDT | 2025-03-31 | 160.99 | 152.80 | 153.80 | 0.00 | - | 4 | 80 | 11.60% |
| SPX250417P05150000 | 2024-05-09 10:00AM EDT | 2025-04-17 | 202.46 | 158.50 | 160.10 | 0.00 | - | 4 | 107 | 11.62% |
| SPX250516P05150000 | 2024-05-20 11:12AM EDT | 2025-05-16 | 167.63 | 169.20 | 170.40 | 0.00 | - | 80 | 884 | 11.66% |
| SPX250620P05150000 | 2024-05-20 11:29AM EDT | 2025-06-20 | 178.10 | 180.00 | 180.90 | 0.00 | - | 50 | 2,718 | 11.64% |
| SPX251219P05150000 | 2024-05-13 2:05PM EDT | 2025-12-19 | 264.10 | 232.60 | 234.30 | 0.00 | - | 7 | 31 | 11.73% |
© 2024 Yahoo. All rights reserved.