UK markets open in 1 hour 50 minutes
NIKKEI 225
38,646.37 -300.56 (-0.77%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.20 -9.70 (-0.40%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,716.22 -1,154.11 (-2.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5180.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05180000 | 2024-05-21 3:33PM EDT | 2024-05-22 | 142.21 | 138.90 | 149.60 | 0.00 | - | 8 | 0 | 45.71% |
| SPXW240523C05180000 | 2024-05-21 10:36AM EDT | 2024-05-23 | 138.20 | 142.50 | 153.20 | 0.00 | - | 1 | 0 | 36.39% |
| SPXW240524C05180000 | 2024-05-20 1:10PM EDT | 2024-05-24 | 148.50 | 143.50 | 154.20 | 0.00 | - | 19 | 0 | 30.57% |
| SPXW240528C05180000 | 2024-05-21 2:32PM EDT | 2024-05-28 | 142.45 | 142.10 | 158.00 | 0.00 | - | 1 | 0 | 22.02% |
| SPXW240529C05180000 | 2024-05-17 3:48PM EDT | 2024-05-29 | 130.42 | 148.60 | 153.60 | 0.00 | - | 12 | 0 | 18.40% |
| SPXW240530C05180000 | 2024-05-16 2:19PM EDT | 2024-05-30 | 137.42 | 149.60 | 154.50 | 0.00 | - | 25 | 0 | 17.79% |
| SPXW240531C05180000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 135.71 | 152.30 | 157.30 | 0.00 | - | 1 | 0 | 18.12% |
| SPXW240603C05180000 | 2024-05-20 10:43AM EDT | 2024-06-03 | 157.34 | 153.40 | 158.40 | 0.00 | - | 23 | 0 | 16.31% |
| SPXW240604C05180000 | 2024-05-10 9:45AM EDT | 2024-06-04 | 100.98 | 154.90 | 159.80 | 0.00 | - | 1 | 0 | 16.21% |
| SPXW240605C05180000 | 2024-05-21 2:28PM EDT | 2024-06-05 | 150.02 | 156.40 | 161.30 | 0.00 | - | 10 | 0 | 16.16% |
| SPXW240606C05180000 | 2024-05-21 2:33PM EDT | 2024-06-06 | 153.42 | 157.90 | 162.80 | 0.00 | - | 1 | 0 | 16.12% |
| SPXW240607C05180000 | 2024-05-20 2:32PM EDT | 2024-06-07 | 155.34 | 161.00 | 165.90 | 0.00 | - | 2 | 0 | 16.56% |
| SPXW240610C05180000 | 2024-05-20 10:24AM EDT | 2024-06-10 | 165.33 | 162.30 | 167.00 | 0.00 | - | 4 | 0 | 15.57% |
| SPXW240612C05180000 | 2024-05-14 3:14PM EDT | 2024-06-12 | 119.54 | 168.10 | 172.80 | 0.00 | - | 7 | 0 | 16.29% |
| SPXW240613C05180000 | 2024-05-20 10:43AM EDT | 2024-06-13 | 174.41 | 169.90 | 174.60 | 0.00 | - | 23 | 0 | 16.36% |
| SPXW240614C05180000 | 2024-05-14 9:36AM EDT | 2024-06-14 | 110.97 | 172.30 | 177.00 | 0.00 | - | 3 | 0 | 16.56% |
| SPXW240617C05180000 | 2024-05-15 12:28PM EDT | 2024-06-17 | 156.97 | 173.60 | 178.30 | 0.00 | - | 2 | 0 | 15.89% |
| SPXW240620C05180000 | 2024-05-20 9:52AM EDT | 2024-06-20 | 177.58 | 177.90 | 182.60 | 0.00 | - | 10 | 0 | 15.94% |
| SPX240621C05180000 | 2024-05-21 10:28AM EDT | 2024-06-21 | 171.75 | 180.50 | 185.80 | 0.00 | - | 3 | 0 | 16.30% |
| SPXW240626C05180000 | 2024-05-14 12:31PM EDT | 2024-06-26 | 122.75 | 186.30 | 191.00 | 0.00 | - | - | 0 | 16.04% |
| SPXW240628C05180000 | 2024-05-17 12:54PM EDT | 2024-06-28 | 174.80 | 190.90 | 195.60 | 0.00 | - | 16 | 0 | 16.40% |
| SPXW240701C05180000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 195.35 | 192.70 | 197.30 | 0.00 | - | - | 0 | 16.06% |
| SPXW240705C05180000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 186.15 | 199.30 | 204.00 | 0.00 | - | 22 | 0 | 16.35% |
| SPXW240712C05180000 | 2024-05-16 10:31AM EDT | 2024-07-12 | 211.99 | 209.00 | 214.50 | 0.00 | - | 2 | 0 | 16.68% |
| SPX240719C05180000 | 2024-05-21 6:50AM EDT | 2024-07-19 | 212.00 | 218.30 | 221.20 | 0.00 | - | 1 | 0 | 16.53% |
| SPXW240731C05180000 | 2024-05-21 9:55AM EDT | 2024-07-31 | 222.53 | 230.20 | 239.40 | 0.00 | - | 2 | 0 | 17.18% |
| SPXW240816C05180000 | 2024-05-08 12:34PM EDT | 2024-08-16 | 169.71 | 249.10 | 258.90 | 0.00 | - | 4 | 0 | 17.54% |
| SPXW240830C05180000 | 2024-05-17 2:17PM EDT | 2024-08-30 | 247.44 | 266.80 | 275.50 | 0.00 | - | 10 | 0 | 17.86% |
| SPXW240920C05180000 | 2024-05-10 10:03AM EDT | 2024-09-20 | 237.53 | 288.80 | 298.80 | 0.00 | - | 2 | 0 | 18.24% |
| SPXW240930C05180000 | 2024-05-16 10:21AM EDT | 2024-09-30 | 302.35 | 297.70 | 308.60 | 0.00 | - | 2 | 0 | 18.34% |
| SPX241018C05180000 | 2024-05-07 11:11AM EDT | 2024-10-18 | 252.44 | 323.00 | 327.00 | 0.00 | - | - | 0 | 18.62% |
| SPXW241031C05180000 | 2024-05-20 3:38PM EDT | 2024-10-31 | 330.62 | 334.70 | 343.70 | 0.00 | - | 2 | 0 | 19.08% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05180000 | 2024-05-21 3:54PM EDT | 2024-05-22 | 0.09 | 0.00 | 0.10 | 0.00 | - | 236 | 0 | 20.31% |
| SPXW240523P05180000 | 2024-05-21 3:57PM EDT | 2024-05-23 | 0.22 | 0.20 | 0.25 | 0.00 | - | 135 | 0 | 16.04% |
| SPXW240524P05180000 | 2024-05-21 4:04PM EDT | 2024-05-24 | 0.57 | 0.50 | 0.55 | 0.00 | - | 543 | 0 | 14.65% |
| SPXW240528P05180000 | 2024-05-21 3:59PM EDT | 2024-05-28 | 1.05 | 1.00 | 1.10 | 0.00 | - | 224 | 0 | 10.77% |
| SPXW240529P05180000 | 2024-05-21 3:57PM EDT | 2024-05-29 | 1.55 | 1.45 | 1.60 | 0.00 | - | 286 | 0 | 10.81% |
| SPXW240530P05180000 | 2024-05-21 11:34AM EDT | 2024-05-30 | 3.15 | 2.00 | 2.20 | 0.00 | - | 42 | 0 | 10.88% |
| SPXW240531P05180000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 3.05 | 2.70 | 2.90 | 0.00 | - | 49 | 0 | 10.97% |
| SPXW240603P05180000 | 2024-05-21 3:38PM EDT | 2024-06-03 | 3.90 | 3.50 | 3.80 | 0.00 | - | 11 | 0 | 10.26% |
| SPXW240604P05180000 | 2024-05-21 2:58PM EDT | 2024-06-04 | 5.40 | 4.30 | 4.60 | 0.00 | - | 9 | 0 | 10.38% |
| SPXW240605P05180000 | 2024-05-21 9:41AM EDT | 2024-06-05 | 8.12 | 5.10 | 5.40 | 0.00 | - | 2 | 0 | 10.46% |
| SPXW240606P05180000 | 2024-05-21 3:13PM EDT | 2024-06-06 | 6.70 | 5.90 | 6.20 | 0.00 | - | 3 | 0 | 10.53% |
| SPXW240607P05180000 | 2024-05-21 3:31PM EDT | 2024-06-07 | 7.88 | 7.40 | 7.60 | 0.00 | - | 8 | 0 | 10.84% |
| SPXW240610P05180000 | 2024-05-21 10:21AM EDT | 2024-06-10 | 11.26 | 8.40 | 8.70 | 0.00 | - | 1 | 0 | 10.42% |
| SPXW240611P05180000 | 2024-05-21 3:34PM EDT | 2024-06-11 | 9.62 | 9.10 | 9.60 | 0.00 | - | 5 | 0 | 10.49% |
| SPXW240612P05180000 | 2024-05-20 4:22AM EDT | 2024-06-12 | 16.22 | 12.60 | 13.00 | 0.00 | - | 5 | 0 | 11.36% |
| SPXW240613P05180000 | 2024-05-20 1:27PM EDT | 2024-06-13 | 17.13 | 13.70 | 14.20 | 0.00 | - | 4 | 0 | 11.47% |
| SPXW240614P05180000 | 2024-05-21 3:06PM EDT | 2024-06-14 | 16.30 | 14.60 | 15.00 | 0.00 | - | 16 | 0 | 11.45% |
| SPXW240617P05180000 | 2024-05-21 10:00AM EDT | 2024-06-17 | 19.87 | 15.70 | 16.20 | 0.00 | - | 2 | 0 | 11.12% |
| SPXW240618P05180000 | 2024-05-21 2:56PM EDT | 2024-06-18 | 18.37 | 16.50 | 17.10 | 0.00 | - | 5 | 0 | 11.14% |
| SPXW240621P05180000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 18.92 | 18.50 | 18.80 | 0.00 | - | 7 | 0 | 10.99% |
| SPXW240624P05180000 | 2024-05-21 12:16PM EDT | 2024-06-24 | 22.11 | 19.40 | 20.20 | 0.00 | - | 1 | 0 | 10.81% |
| SPXW240626P05180000 | 2024-05-16 12:42PM EDT | 2024-06-26 | 27.40 | 21.20 | 21.80 | 0.00 | - | - | 0 | 10.84% |
| SPXW240628P05180000 | 2024-05-21 2:25PM EDT | 2024-06-28 | 25.33 | 23.20 | 23.70 | 0.00 | - | 1 | 0 | 10.93% |
| SPXW240701P05180000 | 2024-05-20 11:44AM EDT | 2024-07-01 | 26.84 | 24.10 | 25.00 | 0.00 | - | 23 | 0 | 10.77% |
| SPXW240705P05180000 | 2024-05-21 1:49PM EDT | 2024-07-05 | 29.39 | 26.60 | 27.40 | 0.00 | - | 53 | 0 | 10.71% |
| SPXW240712P05180000 | 2024-05-20 1:34PM EDT | 2024-07-12 | 35.83 | 31.50 | 32.30 | 0.00 | - | 3 | 0 | 10.75% |
| SPX240719P05180000 | 2024-05-21 10:17AM EDT | 2024-07-19 | 39.57 | 34.70 | 35.50 | 0.00 | - | 43 | 0 | 10.56% |
| SPXW240731P05180000 | 2024-05-15 11:24AM EDT | 2024-07-31 | 55.40 | 42.20 | 43.00 | 0.00 | - | 17 | 0 | 10.60% |
| SPX240816P05180000 | 2024-05-16 2:26PM EDT | 2024-08-16 | 60.50 | 50.80 | 51.70 | 0.00 | - | 12 | 0 | 10.57% |
| SPXW240830P05180000 | 2024-05-15 1:04PM EDT | 2024-08-30 | 69.91 | 58.40 | 59.30 | 0.00 | - | 10 | 0 | 10.59% |
| SPX240920P05180000 | 2024-05-21 11:07AM EDT | 2024-09-20 | 73.18 | 69.00 | 69.70 | 0.00 | - | 10 | 0 | 10.59% |
| SPXW240930P05180000 | 2024-05-10 3:30PM EDT | 2024-09-30 | 111.80 | 73.60 | 74.60 | 0.00 | - | 18 | 0 | 10.61% |
| SPX241018P05180000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 83.08 | 82.30 | 83.20 | 0.00 | - | 5 | 0 | 10.65% |
| SPXW241031P05180000 | 2024-05-21 2:07PM EDT | 2024-10-31 | 91.22 | 88.20 | 89.50 | 0.00 | - | 2 | 0 | 10.70% |
© 2024 Yahoo. All rights reserved.