UK markets open in 2 hours 56 minutes
NIKKEI 225
38,693.04 -253.89 (-0.65%) HANG SENG
19,248.94 +28.32 (+0.15%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,417.00 -8.90 (-0.37%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
55,014.43 -994.21 (-1.78%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5200.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05200000 | 2024-05-21 4:02PM EDT | 2024-05-22 | 122.30 | 119.40 | 130.10 | 0.00 | - | 74 | 0 | 41.90% |
| SPXW240523C05200000 | 2024-05-21 4:02PM EDT | 2024-05-23 | 125.40 | 123.10 | 134.00 | 0.00 | - | 8 | 0 | 33.71% |
| SPXW240524C05200000 | 2024-05-21 2:14PM EDT | 2024-05-24 | 121.50 | 124.20 | 135.10 | 0.00 | - | 41 | 0 | 28.40% |
| SPXW240528C05200000 | 2024-05-21 3:58PM EDT | 2024-05-28 | 130.52 | 122.60 | 138.60 | 0.00 | - | 32 | 0 | 20.33% |
| SPXW240529C05200000 | 2024-05-21 2:58PM EDT | 2024-05-29 | 122.55 | 129.60 | 134.00 | 0.00 | - | 54 | 0 | 16.85% |
| SPXW240530C05200000 | 2024-05-21 3:35PM EDT | 2024-05-30 | 130.95 | 130.90 | 135.30 | 0.00 | - | 13 | 0 | 16.48% |
| SPXW240531C05200000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 136.29 | 133.70 | 138.10 | 0.00 | - | 118 | 0 | 16.80% |
| SPXW240603C05200000 | 2024-05-21 3:02PM EDT | 2024-06-03 | 128.59 | 135.10 | 139.50 | 0.00 | - | 4 | 0 | 15.23% |
| SPXW240604C05200000 | 2024-05-21 2:27PM EDT | 2024-06-04 | 130.43 | 136.70 | 141.10 | 0.00 | - | 10 | 0 | 15.21% |
| SPXW240605C05200000 | 2024-05-20 3:33PM EDT | 2024-06-05 | 131.20 | 138.30 | 142.80 | 0.00 | - | 5 | 0 | 15.22% |
| SPXW240606C05200000 | 2024-05-17 2:15PM EDT | 2024-06-06 | 114.70 | 139.70 | 144.20 | 0.00 | - | 4 | 0 | 15.16% |
| SPXW240607C05200000 | 2024-05-21 3:02PM EDT | 2024-06-07 | 137.38 | 143.10 | 147.50 | 0.00 | - | 6 | 0 | 15.64% |
| SPXW240610C05200000 | 2024-05-20 2:40PM EDT | 2024-06-10 | 139.81 | 144.40 | 149.00 | 0.00 | - | 5 | 0 | 14.80% |
| SPXW240611C05200000 | 2024-05-20 2:51PM EDT | 2024-06-11 | 140.58 | 146.20 | 150.70 | 0.00 | - | 46 | 0 | 14.86% |
| SPXW240612C05200000 | 2024-05-15 2:28PM EDT | 2024-06-12 | 142.69 | 150.70 | 155.30 | 0.00 | - | 3 | 0 | 15.61% |
| SPXW240613C05200000 | 2024-05-15 10:28AM EDT | 2024-06-13 | 125.32 | 152.60 | 157.20 | 0.00 | - | 23 | 0 | 15.69% |
| SPXW240614C05200000 | 2024-05-21 4:14PM EDT | 2024-06-14 | 156.43 | 157.00 | 157.80 | 0.00 | - | 24 | 0 | 15.50% |
| SPXW240617C05200000 | 2024-05-21 11:21AM EDT | 2024-06-17 | 152.49 | 156.40 | 161.00 | 0.00 | - | 7 | 0 | 15.27% |
| SPXW240618C05200000 | 2024-05-21 10:53AM EDT | 2024-06-18 | 153.29 | 158.90 | 163.40 | 0.00 | - | 4 | 0 | 15.47% |
| SPXW240620C05200000 | 2024-05-20 9:52AM EDT | 2024-06-20 | 160.62 | 160.80 | 165.40 | 0.00 | - | 5 | 0 | 15.33% |
| SPXW240621C05200000 | 2024-05-21 8:27PM EDT | 2024-06-21 | 168.09 | 166.00 | 166.80 | +8.46 | +5.30% | 3 | 0 | 15.34% |
| SPXW240624C05200000 | 2024-05-17 2:36PM EDT | 2024-06-24 | 144.83 | 165.70 | 170.30 | 0.00 | - | 1 | 0 | 15.27% |
| SPXW240626C05200000 | 2024-05-17 2:30PM EDT | 2024-06-26 | 147.25 | 169.40 | 173.90 | 0.00 | - | 4 | 0 | 15.46% |
| SPXW240628C05200000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 173.63 | 176.10 | 176.90 | 0.00 | - | 29 | 0 | 15.54% |
| SPXW240701C05200000 | 2024-05-16 3:30PM EDT | 2024-07-01 | 171.75 | 175.90 | 180.50 | 0.00 | - | - | 0 | 15.53% |
| SPXW240705C05200000 | 2024-05-17 2:12PM EDT | 2024-07-05 | 163.79 | 182.70 | 187.30 | 0.00 | - | 5 | 0 | 15.83% |
| SPXW240712C05200000 | 2024-05-20 12:59PM EDT | 2024-07-12 | 195.70 | 192.80 | 197.40 | 0.00 | - | 1 | 0 | 16.11% |
| SPXW240719C05200000 | 2024-05-20 9:58AM EDT | 2024-07-19 | 203.76 | 203.70 | 204.70 | 0.00 | - | 5 | 0 | 16.05% |
| SPXW240731C05200000 | 2024-05-21 10:03AM EDT | 2024-07-31 | 207.18 | 214.20 | 223.30 | 0.00 | - | 7 | 0 | 16.75% |
| SPX240816C05200000 | 2024-05-17 3:53PM EDT | 2024-08-16 | 224.07 | 237.40 | 238.50 | 0.00 | - | 2 | 0 | 16.68% |
| SPXW240830C05200000 | 2024-05-21 12:45PM EDT | 2024-08-30 | 244.88 | 251.20 | 259.80 | 0.00 | - | 2 | 0 | 17.49% |
| SPXW240920C05200000 | 2024-05-21 11:48AM EDT | 2024-09-20 | 270.10 | 273.50 | 283.40 | 0.00 | - | 3 | 0 | 17.91% |
| SPXW240930C05200000 | 2024-05-21 1:56PM EDT | 2024-09-30 | 283.03 | 286.60 | 288.40 | 0.00 | - | 251 | 0 | 17.63% |
| SPX241018C05200000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 307.00 | 309.30 | 310.90 | 0.00 | - | 2 | 0 | 18.24% |
| SPXW241031C05200000 | 2024-05-20 11:29AM EDT | 2024-10-31 | 326.70 | 322.60 | 324.60 | 0.00 | - | 3 | 0 | 18.50% |
| SPX241115C05200000 | 2024-05-21 1:29PM EDT | 2024-11-15 | 337.22 | 345.20 | 348.00 | 0.00 | - | 1 | 0 | 19.33% |
| SPX241220C05200000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 380.90 | 380.70 | 382.30 | 0.00 | - | 307 | 0 | 19.84% |
| SPXW241231C05200000 | 2024-05-21 11:47AM EDT | 2024-12-31 | 383.00 | 390.10 | 392.70 | 0.00 | - | 1 | 0 | 19.99% |
| SPX250117C05200000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 403.78 | 409.80 | 411.80 | 0.00 | - | 1 | 0 | 20.40% |
| SPX250221C05200000 | 2024-05-16 3:01PM EDT | 2025-02-21 | 435.71 | 441.80 | 445.50 | 0.00 | - | 1 | 0 | 20.94% |
| SPX250321C05200000 | 2024-05-21 12:30PM EDT | 2025-03-21 | 460.00 | 468.70 | 471.30 | 0.00 | - | 96 | 0 | 21.31% |
| SPXW250331C05200000 | 2024-05-16 3:01PM EDT | 2025-03-31 | 469.47 | 475.90 | 479.40 | 0.00 | - | 1 | 0 | 21.39% |
| SPX250417C05200000 | 2024-05-21 10:59AM EDT | 2025-04-17 | 488.27 | 493.90 | 498.00 | 0.00 | - | 2 | 0 | 21.77% |
| SPX250516C05200000 | 2024-05-16 12:34PM EDT | 2025-05-16 | 513.60 | 518.60 | 523.40 | 0.00 | - | 700 | 0 | 22.11% |
| SPX250620C05200000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 538.34 | 546.80 | 550.10 | 0.00 | - | 2 | 0 | 22.34% |
| SPX251219C05200000 | 2024-05-16 10:05AM EDT | 2025-12-19 | 676.50 | 679.40 | 693.10 | 0.00 | - | 200 | 0 | 23.97% |
| SPX261218C05200000 | 2024-05-21 12:52PM EDT | 2026-12-18 | 899.96 | 892.00 | 929.20 | 0.00 | - | 275 | 0 | 25.90% |
| SPX271217C05200000 | 2024-05-17 12:53PM EDT | 2027-12-17 | 1,083.19 | 1,065.30 | 1,143.50 | 0.00 | - | 165 | 0 | 27.55% |
| SPX281215C05200000 | 2024-05-13 1:14PM EDT | 2028-12-15 | 1,201.21 | 1,178.60 | 1,397.90 | 0.00 | - | 1 | 0 | 30.28% |
| SPX291221C05200000 | 2024-05-17 3:00PM EDT | 2029-12-21 | 1,441.51 | 1,336.10 | 1,586.60 | 0.00 | - | 1 | 0 | 31.43% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05200000 | 2024-05-21 11:33PM EDT | 2024-05-22 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 2 | 0 | 17.68% |
| SPXW240523P05200000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 0.35 | 0.30 | 0.35 | 0.00 | - | 3,908 | 0 | 14.71% |
| SPXW240524P05200000 | 2024-05-21 10:01PM EDT | 2024-05-24 | 0.70 | 0.70 | 0.85 | -0.12 | -14.63% | 1 | 0 | 13.83% |
| SPXW240528P05200000 | 2024-05-21 9:47PM EDT | 2024-05-28 | 1.45 | 1.40 | 1.55 | -0.10 | -6.45% | 1 | 0 | 10.14% |
| SPXW240529P05200000 | 2024-05-21 4:02PM EDT | 2024-05-29 | 2.25 | 2.05 | 2.20 | 0.00 | - | 575 | 0 | 10.22% |
| SPXW240530P05200000 | 2024-05-21 3:47PM EDT | 2024-05-30 | 3.30 | 2.80 | 3.00 | 0.00 | - | 66 | 0 | 10.35% |
| SPXW240531P05200000 | 2024-05-21 11:00PM EDT | 2024-05-31 | 3.70 | 3.60 | 3.80 | -0.12 | -3.14% | 1 | 0 | 10.42% |
| SPXW240603P05200000 | 2024-05-21 4:05PM EDT | 2024-06-03 | 5.01 | 4.60 | 4.90 | 0.00 | - | 80 | 0 | 9.78% |
| SPXW240604P05200000 | 2024-05-21 4:08PM EDT | 2024-06-04 | 5.84 | 5.50 | 5.80 | 0.00 | - | 42 | 0 | 9.88% |
| SPXW240605P05200000 | 2024-05-21 3:10PM EDT | 2024-06-05 | 7.50 | 6.50 | 6.70 | 0.00 | - | 6 | 0 | 9.97% |
| SPXW240606P05200000 | 2024-05-21 3:29PM EDT | 2024-06-06 | 8.23 | 7.40 | 7.70 | 0.00 | - | 5 | 0 | 10.08% |
| SPXW240607P05200000 | 2024-05-21 11:15PM EDT | 2024-06-07 | 9.14 | 9.00 | 9.30 | -0.45 | -4.69% | 1 | 0 | 10.39% |
| SPXW240610P05200000 | 2024-05-21 12:11PM EDT | 2024-06-10 | 12.70 | 10.10 | 10.50 | 0.00 | - | 21 | 0 | 9.99% |
| SPXW240611P05200000 | 2024-05-21 4:13PM EDT | 2024-06-11 | 11.39 | 11.00 | 11.40 | 0.00 | - | 790 | 0 | 10.04% |
| SPXW240612P05200000 | 2024-05-20 10:55AM EDT | 2024-06-12 | 17.40 | 14.90 | 15.30 | 0.00 | - | 6 | 0 | 10.95% |
| SPXW240613P05200000 | 2024-05-20 11:49AM EDT | 2024-06-13 | 18.72 | 16.10 | 16.50 | 0.00 | - | 6 | 0 | 11.03% |
| SPXW240614P05200000 | 2024-05-21 4:06PM EDT | 2024-06-14 | 17.50 | 17.00 | 17.30 | 0.00 | - | 69 | 0 | 11.01% |
| SPXW240617P05200000 | 2024-05-21 3:20PM EDT | 2024-06-17 | 19.39 | 18.20 | 18.60 | 0.00 | - | 13 | 0 | 10.70% |
| SPXW240618P05200000 | 2024-05-21 10:53AM EDT | 2024-06-18 | 22.25 | 19.00 | 19.60 | 0.00 | - | 7 | 0 | 10.74% |
| SPXW240620P05200000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 20.60 | 20.20 | 20.80 | 0.00 | - | 20 | 0 | 10.64% |
| SPXW240621P05200000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 22.04 | 21.10 | 21.40 | 0.00 | - | 358 | 0 | 10.60% |
| SPXW240624P05200000 | 2024-05-21 4:00PM EDT | 2024-06-24 | 22.70 | 22.10 | 22.70 | 0.00 | - | 6 | 0 | 10.39% |
| SPXW240626P05200000 | 2024-05-21 2:13PM EDT | 2024-06-26 | 26.29 | 23.90 | 24.60 | 0.00 | - | 1 | 0 | 10.47% |
| SPXW240628P05200000 | 2024-05-21 4:04PM EDT | 2024-06-28 | 26.73 | 26.10 | 26.50 | 0.00 | - | 320 | 0 | 10.54% |
| SPXW240701P05200000 | 2024-05-21 1:06PM EDT | 2024-07-01 | 30.78 | 27.00 | 27.90 | 0.00 | - | 33 | 0 | 10.40% |
| SPXW240705P05200000 | 2024-05-21 2:13PM EDT | 2024-07-05 | 32.45 | 29.80 | 30.40 | 0.00 | - | 30 | 0 | 10.35% |
| SPXW240712P05200000 | 2024-05-21 2:03PM EDT | 2024-07-12 | 37.51 | 34.80 | 35.40 | 0.00 | - | 57 | 0 | 10.39% |
| SPX240719P05200000 | 2024-05-21 4:09PM EDT | 2024-07-19 | 38.81 | 38.30 | 38.80 | 0.00 | - | 1,732 | 0 | 10.23% |
| SPXW240731P05200000 | 2024-05-21 3:42PM EDT | 2024-07-31 | 47.05 | 46.00 | 46.60 | 0.00 | - | 338 | 0 | 10.30% |
| SPX240816P05200000 | 2024-05-21 3:59PM EDT | 2024-08-16 | 55.20 | 54.90 | 55.40 | 0.00 | - | 138 | 0 | 10.27% |
| SPXW240830P05200000 | 2024-05-21 3:36PM EDT | 2024-08-30 | 62.80 | 62.60 | 63.20 | 0.00 | - | 205 | 0 | 10.31% |
| SPXW240920P05200000 | 2024-05-21 10:26AM EDT | 2024-09-20 | 79.51 | 73.80 | 74.40 | 0.00 | - | 10 | 0 | 10.38% |
| SPXW240930P05200000 | 2024-05-21 1:56PM EDT | 2024-09-30 | 80.49 | 77.90 | 78.70 | 0.00 | - | 250 | 0 | 10.35% |
| SPX241018P05200000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 88.12 | 86.60 | 87.50 | 0.00 | - | 93 | 0 | 10.41% |
| SPXW241031P05200000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 99.62 | 92.90 | 93.80 | 0.00 | - | 1 | 0 | 10.46% |
| SPX241115P05200000 | 2024-05-21 3:43PM EDT | 2024-11-15 | 107.20 | 105.60 | 106.60 | 0.00 | - | 245 | 0 | 10.93% |
| SPX241220P05200000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 122.10 | 121.50 | 122.30 | 0.00 | - | 1,926 | 0 | 11.01% |
| SPXW241231P05200000 | 2024-05-21 11:47AM EDT | 2024-12-31 | 129.30 | 124.50 | 125.50 | 0.00 | - | 1 | 0 | 10.94% |
| SPX250117P05200000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 133.95 | 130.50 | 131.70 | 0.00 | - | 7 | 0 | 10.93% |
| SPX250221P05200000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 148.09 | 144.30 | 145.70 | 0.00 | - | 2 | 0 | 11.01% |
| SPX250321P05200000 | 2024-05-21 12:43PM EDT | 2025-03-21 | 162.30 | 156.40 | 157.70 | 0.00 | - | 50 | 0 | 11.13% |
| SPXW250331P05200000 | 2024-05-17 12:10PM EDT | 2025-03-31 | 171.60 | 160.00 | 161.60 | 0.00 | - | 33 | 0 | 11.16% |
| SPX250417P05200000 | 2024-05-21 10:59AM EDT | 2025-04-17 | 171.14 | 165.40 | 168.30 | 0.00 | - | 2 | 0 | 11.21% |
| SPX250516P05200000 | 2024-05-21 9:51AM EDT | 2025-05-16 | 184.64 | 176.20 | 178.60 | 0.00 | - | 50 | 0 | 11.26% |
| SPX250620P05200000 | 2024-05-20 2:07PM EDT | 2025-06-20 | 194.00 | 187.70 | 189.70 | 0.00 | - | 481 | 0 | 11.27% |
| SPX251219P05200000 | 2024-05-21 2:41PM EDT | 2025-12-19 | 245.04 | 239.40 | 244.30 | 0.00 | - | 95 | 0 | 11.44% |
| SPX261218P05200000 | 2024-05-15 8:31AM EDT | 2026-12-18 | 340.00 | 309.40 | 324.40 | 0.00 | - | 39 | 0 | 11.37% |
| SPX271217P05200000 | 2024-05-17 1:11PM EDT | 2027-12-17 | 380.01 | 356.90 | 390.10 | 0.00 | - | 157 | 0 | 11.34% |
| SPX281215P05200000 | 2024-05-13 1:14PM EDT | 2028-12-15 | 450.87 | 376.40 | 477.70 | 0.00 | - | 1 | 0 | 12.01% |
| SPX291221P05200000 | 2024-05-17 3:00PM EDT | 2029-12-21 | 472.09 | 413.60 | 526.50 | 0.00 | - | 1 | 0 | 11.86% |
© 2024 Yahoo. All rights reserved.