UK markets open in 2 hours 10 minutes
NIKKEI 225
38,687.72 -259.21 (-0.67%) HANG SENG
19,254.80 +34.18 (+0.18%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.80 -9.10 (-0.38%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,540.34 -1,269.98 (-2.28%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5230.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05230000 | 2024-05-21 3:58PM EDT | 2024-05-22 | 95.16 | 92.40 | 97.40 | 0.00 | - | 329 | 0 | 30.57% |
| SPXW240523C05230000 | 2024-05-21 1:18PM EDT | 2024-05-23 | 85.70 | 96.50 | 101.60 | 0.00 | - | 11 | 0 | 26.00% |
| SPXW240524C05230000 | 2024-05-21 3:46PM EDT | 2024-05-24 | 96.00 | 98.10 | 103.10 | 0.00 | - | 15 | 0 | 22.38% |
| SPXW240528C05230000 | 2024-05-21 12:09PM EDT | 2024-05-28 | 88.90 | 99.40 | 104.60 | 0.00 | - | 27 | 0 | 15.38% |
| SPXW240529C05230000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 99.54 | 102.30 | 105.20 | 0.00 | - | 4 | 0 | 14.65% |
| SPXW240530C05230000 | 2024-05-21 10:01AM EDT | 2024-05-30 | 90.91 | 102.90 | 108.30 | 0.00 | - | 2 | 0 | 15.07% |
| SPXW240531C05230000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 108.70 | 105.50 | 111.20 | 0.00 | - | 31 | 0 | 15.36% |
| SPXW240603C05230000 | 2024-05-20 11:50AM EDT | 2024-06-03 | 109.47 | 107.60 | 112.20 | 0.00 | - | 1 | 0 | 13.79% |
| SPXW240604C05230000 | 2024-05-14 3:32PM EDT | 2024-06-04 | 69.45 | 109.40 | 114.00 | 0.00 | - | 6 | 0 | 13.83% |
| SPXW240605C05230000 | 2024-05-20 9:56AM EDT | 2024-06-05 | 113.32 | 111.30 | 115.90 | 0.00 | - | 1 | 0 | 13.90% |
| SPXW240606C05230000 | 2024-05-14 12:16PM EDT | 2024-06-06 | 60.57 | 113.20 | 117.70 | 0.00 | - | 2 | 0 | 13.95% |
| SPXW240607C05230000 | 2024-05-17 2:06PM EDT | 2024-06-07 | 99.83 | 116.80 | 121.20 | 0.00 | - | 32 | 0 | 14.44% |
| SPXW240610C05230000 | 2024-05-21 10:26AM EDT | 2024-06-10 | 109.01 | 118.50 | 123.10 | 0.00 | - | 2 | 0 | 13.76% |
| SPXW240611C05230000 | 2024-05-14 1:21PM EDT | 2024-06-11 | 65.84 | 120.30 | 124.90 | 0.00 | - | 79 | 0 | 13.84% |
| SPXW240612C05230000 | 2024-05-15 3:44PM EDT | 2024-06-12 | 120.09 | 125.60 | 130.20 | 0.00 | - | 21 | 0 | 14.69% |
| SPXW240613C05230000 | 2024-05-15 2:54PM EDT | 2024-06-13 | 121.13 | 127.50 | 132.10 | 0.00 | - | 80 | 0 | 14.76% |
| SPXW240614C05230000 | 2024-05-21 11:56AM EDT | 2024-06-14 | 122.85 | 130.00 | 134.60 | 0.00 | - | 6 | 0 | 14.97% |
| SPXW240617C05230000 | 2024-05-21 11:30AM EDT | 2024-06-17 | 127.85 | 131.50 | 136.10 | 0.00 | - | 1 | 0 | 14.40% |
| SPXW240618C05230000 | 2024-05-13 4:13PM EDT | 2024-06-18 | 81.53 | 134.00 | 138.60 | 0.00 | - | 2 | 0 | 14.61% |
| SPXW240620C05230000 | 2024-05-15 12:47PM EDT | 2024-06-20 | 125.54 | 136.10 | 140.70 | 0.00 | - | - | 0 | 14.50% |
| SPX240621C05230000 | 2024-05-21 3:31PM EDT | 2024-06-21 | 137.11 | 140.50 | 141.30 | 0.00 | - | 7 | 0 | 14.37% |
| SPXW240624C05230000 | 2024-05-15 12:43PM EDT | 2024-06-24 | 128.67 | 141.10 | 145.70 | 0.00 | - | 22 | 0 | 14.46% |
| SPXW240626C05230000 | 2024-05-17 9:47AM EDT | 2024-06-26 | 130.42 | 144.90 | 149.50 | 0.00 | - | 20 | 0 | 14.67% |
| SPXW240628C05230000 | 2024-05-20 10:54AM EDT | 2024-06-28 | 154.84 | 149.70 | 154.30 | 0.00 | - | 2 | 0 | 15.04% |
| SPXW240705C05230000 | 2024-05-14 2:40PM EDT | 2024-07-05 | 117.49 | 158.70 | 163.20 | 0.00 | - | 1 | 0 | 15.10% |
| SPXW240712C05230000 | 2024-05-20 12:59PM EDT | 2024-07-12 | 172.00 | 169.00 | 173.60 | 0.00 | - | 3 | 0 | 15.42% |
| SPX240719C05230000 | 2024-05-21 1:55PM EDT | 2024-07-19 | 174.48 | 178.40 | 181.20 | 0.00 | - | 1 | 0 | 15.41% |
| SPXW240731C05230000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 181.17 | 193.60 | 197.50 | 0.00 | - | 1 | 0 | 15.87% |
| SPX240816C05230000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 207.25 | 213.30 | 216.00 | 0.00 | - | 1 | 0 | 16.18% |
| SPXW240830C05230000 | 2024-05-21 1:47PM EDT | 2024-08-30 | 226.10 | 231.40 | 233.10 | 0.00 | - | 7 | 0 | 16.60% |
| SPX240920C05230000 | 2024-05-15 8:34AM EDT | 2024-09-20 | 228.37 | 253.90 | 256.40 | 0.00 | - | 6 | 0 | 17.05% |
| SPXW240930C05230000 | 2024-05-15 10:41AM EDT | 2024-09-30 | 243.02 | 264.20 | 266.10 | 0.00 | - | 6 | 0 | 17.17% |
| SPX241018C05230000 | 2024-05-13 9:36AM EDT | 2024-10-18 | 234.98 | 285.60 | 289.40 | 0.00 | - | 4 | 0 | 17.86% |
| SPXW241031C05230000 | 2024-05-20 2:59PM EDT | 2024-10-31 | 293.68 | 300.70 | 302.70 | 0.00 | - | 2 | 0 | 18.09% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05230000 | 2024-05-21 9:30PM EDT | 2024-05-22 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 53 | 0 | 13.72% |
| SPXW240523P05230000 | 2024-05-21 10:13PM EDT | 2024-05-23 | 0.75 | 0.75 | 0.85 | -0.05 | -6.25% | 2 | 0 | 13.39% |
| SPXW240524P05230000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 1.85 | 1.60 | 1.75 | 0.00 | - | 246 | 0 | 12.68% |
| SPXW240528P05230000 | 2024-05-21 4:08PM EDT | 2024-05-28 | 3.00 | 2.80 | 3.00 | 0.00 | - | 178 | 0 | 9.46% |
| SPXW240529P05230000 | 2024-05-21 3:57PM EDT | 2024-05-29 | 3.90 | 3.70 | 4.00 | 0.00 | - | 18 | 0 | 9.57% |
| SPXW240530P05230000 | 2024-05-21 1:54PM EDT | 2024-05-30 | 6.52 | 4.70 | 5.00 | 0.00 | - | 21 | 0 | 9.63% |
| SPXW240531P05230000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 5.90 | 5.80 | 6.10 | 0.00 | - | 84 | 0 | 9.72% |
| SPXW240603P05230000 | 2024-05-21 3:51PM EDT | 2024-06-03 | 7.92 | 7.10 | 7.50 | 0.00 | - | 14 | 0 | 9.13% |
| SPXW240604P05230000 | 2024-05-21 3:59PM EDT | 2024-06-04 | 8.40 | 8.20 | 8.60 | 0.00 | - | 3 | 0 | 9.23% |
| SPXW240605P05230000 | 2024-05-21 3:54PM EDT | 2024-06-05 | 9.70 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 9.36% |
| SPXW240606P05230000 | 2024-05-20 1:15PM EDT | 2024-06-06 | 13.30 | 10.40 | 10.90 | 0.00 | - | 14 | 0 | 9.43% |
| SPXW240607P05230000 | 2024-05-21 3:35PM EDT | 2024-06-07 | 12.60 | 12.50 | 12.90 | 0.00 | - | 19 | 0 | 9.78% |
| SPXW240610P05230000 | 2024-05-21 10:21AM EDT | 2024-06-10 | 18.43 | 13.80 | 14.30 | 0.00 | - | 1 | 0 | 9.41% |
| SPXW240611P05230000 | 2024-05-20 3:36PM EDT | 2024-06-11 | 19.60 | 14.70 | 15.30 | 0.00 | - | 9 | 0 | 9.45% |
| SPXW240612P05230000 | 2024-05-20 12:32PM EDT | 2024-06-12 | 23.17 | 19.30 | 19.80 | 0.00 | - | 2 | 0 | 10.37% |
| SPXW240613P05230000 | 2024-05-16 4:07PM EDT | 2024-06-13 | 32.28 | 20.60 | 21.10 | 0.00 | - | 1 | 0 | 10.45% |
| SPXW240614P05230000 | 2024-05-21 3:34PM EDT | 2024-06-14 | 22.30 | 21.50 | 22.00 | 0.00 | - | 4 | 0 | 10.43% |
| SPXW240617P05230000 | 2024-05-21 4:14PM EDT | 2024-06-17 | 23.22 | 22.80 | 23.40 | 0.00 | - | 3 | 0 | 10.14% |
| SPXW240618P05230000 | 2024-05-20 3:03PM EDT | 2024-06-18 | 29.90 | 23.70 | 24.30 | 0.00 | - | 1 | 0 | 10.14% |
| SPXW240620P05230000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 25.40 | 25.00 | 25.70 | 0.00 | - | 1 | 0 | 10.08% |
| SPX240621P05230000 | 2024-05-21 12:58PM EDT | 2024-06-21 | 29.90 | 25.40 | 25.70 | 0.00 | - | 31 | 0 | 9.91% |
| SPXW240624P05230000 | 2024-05-20 3:47PM EDT | 2024-06-24 | 32.80 | 26.90 | 27.70 | 0.00 | - | 2 | 0 | 9.84% |
| SPXW240626P05230000 | 2024-05-21 1:53PM EDT | 2024-06-26 | 32.08 | 28.80 | 29.60 | 0.00 | - | 1 | 0 | 9.90% |
| SPXW240628P05230000 | 2024-05-21 11:47AM EDT | 2024-06-28 | 35.15 | 31.20 | 31.70 | 0.00 | - | 7 | 0 | 9.99% |
| SPXW240701P05230000 | 2024-05-20 10:38AM EDT | 2024-07-01 | 35.67 | 32.10 | 33.10 | 0.00 | - | 10 | 0 | 9.85% |
| SPXW240705P05230000 | 2024-05-20 10:59AM EDT | 2024-07-05 | 38.82 | 35.00 | 35.80 | 0.00 | - | 5 | 0 | 9.82% |
| SPXW240712P05230000 | 2024-05-21 3:13PM EDT | 2024-07-12 | 42.48 | 40.30 | 41.20 | 0.00 | - | 3 | 0 | 9.90% |
| SPX240719P05230000 | 2024-05-20 3:20PM EDT | 2024-07-19 | 49.61 | 43.80 | 45.00 | 0.00 | - | 5 | 0 | 9.79% |
| SPXW240731P05230000 | 2024-05-20 10:45AM EDT | 2024-07-31 | 55.09 | 51.80 | 52.70 | 0.00 | - | 3 | 0 | 9.83% |
| SPXW240816P05230000 | 2024-05-16 10:35AM EDT | 2024-08-16 | 69.58 | 61.50 | 62.40 | 0.00 | - | 4 | 0 | 9.90% |
| SPXW240830P05230000 | 2024-05-20 2:39PM EDT | 2024-08-30 | 74.72 | 68.80 | 70.10 | 0.00 | - | 1 | 0 | 9.92% |
| SPXW240920P05230000 | 2024-04-22 2:08PM EDT | 2024-09-20 | 235.07 | 80.50 | 81.30 | 0.00 | - | - | 0 | 10.00% |
| SPXW240930P05230000 | 2024-04-18 1:38PM EDT | 2024-09-30 | 258.68 | 92.60 | 94.00 | 0.00 | - | 1 | 1 | 10.66% |
| SPX241018P05230000 | 2024-05-21 11:59AM EDT | 2024-10-18 | 99.10 | 93.50 | 95.00 | 0.00 | - | 1 | 0 | 10.08% |
| SPXW241031P05230000 | 2024-05-13 2:31PM EDT | 2024-10-31 | 143.50 | 99.60 | 101.10 | 0.00 | - | 15 | 0 | 10.12% |
© 2024 Yahoo. All rights reserved.