UK markets open in 3 hours 14 minutes
NIKKEI 225
38,719.35 -227.58 (-0.58%) HANG SENG
19,231.44 +10.82 (+0.06%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,421.50 -4.40 (-0.18%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,991.14 -1,101.21 (-1.96%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5245.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05245000 | 2024-05-21 3:28PM EDT | 2024-05-22 | 73.13 | 77.30 | 82.30 | 0.00 | - | 18 | 0 | 26.91% |
| SPXW240523C05245000 | 2024-05-21 3:32PM EDT | 2024-05-23 | 81.01 | 82.00 | 87.10 | 0.00 | - | 7 | 0 | 23.72% |
| SPXW240524C05245000 | 2024-05-21 1:37PM EDT | 2024-05-24 | 76.57 | 84.00 | 89.20 | 0.00 | - | 8 | 0 | 20.87% |
| SPXW240528C05245000 | 2024-05-21 3:04PM EDT | 2024-05-28 | 79.50 | 85.20 | 91.00 | 0.00 | - | 2 | 0 | 14.47% |
| SPXW240529C05245000 | 2024-05-21 2:55PM EDT | 2024-05-29 | 79.46 | 88.40 | 91.50 | 0.00 | - | 22 | 0 | 13.74% |
| SPXW240530C05245000 | 2024-05-20 1:39PM EDT | 2024-05-30 | 86.36 | 89.90 | 93.10 | 0.00 | - | 1 | 0 | 13.57% |
| SPXW240531C05245000 | 2024-05-21 2:43PM EDT | 2024-05-31 | 86.00 | 93.20 | 96.30 | 0.00 | - | 25 | 0 | 14.01% |
| SPXW240603C05245000 | 2024-05-21 1:55PM EDT | 2024-06-03 | 90.55 | 95.00 | 98.10 | 0.00 | - | 1 | 0 | 12.83% |
| SPXW240604C05245000 | 2024-05-21 2:29PM EDT | 2024-06-04 | 91.10 | 96.90 | 100.10 | 0.00 | - | 2 | 0 | 12.94% |
| SPXW240605C05245000 | 2024-05-20 10:43AM EDT | 2024-06-05 | 103.40 | 99.00 | 102.10 | 0.00 | - | 1 | 0 | 13.05% |
| SPXW240606C05245000 | 2024-05-15 1:14PM EDT | 2024-06-06 | 94.37 | 100.90 | 104.00 | 0.00 | - | - | 0 | 13.13% |
| SPXW240607C05245000 | 2024-05-20 3:19PM EDT | 2024-06-07 | 100.02 | 104.50 | 108.10 | 0.00 | - | 5 | 0 | 13.76% |
| SPXW240610C05245000 | 2024-05-15 2:05PM EDT | 2024-06-10 | 101.73 | 106.20 | 109.90 | 0.00 | - | - | 0 | 13.10% |
| SPXW240611C05245000 | 2024-05-16 10:53AM EDT | 2024-06-11 | 114.19 | 107.70 | 112.20 | 0.00 | - | - | 0 | 13.29% |
| SPXW240612C05245000 | 2024-05-17 1:56PM EDT | 2024-06-12 | 100.68 | 113.30 | 117.80 | 0.00 | - | 20 | 0 | 14.17% |
| SPXW240614C05245000 | 2024-05-21 12:05PM EDT | 2024-06-14 | 110.06 | 117.80 | 122.30 | 0.00 | - | 2 | 0 | 14.47% |
| SPXW240621C05245000 | 2024-05-20 9:55AM EDT | 2024-06-21 | 129.60 | 126.80 | 132.30 | 0.00 | - | 5 | 0 | 14.47% |
| SPXW240628C05245000 | 2024-05-20 2:04PM EDT | 2024-06-28 | 133.76 | 137.80 | 142.30 | 0.00 | - | 2 | 0 | 14.62% |
| SPXW240705C05245000 | 2024-05-17 4:00PM EDT | 2024-07-05 | 137.98 | 146.80 | 151.30 | 0.00 | - | 2 | 0 | 14.71% |
| SPX240719C05245000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 160.76 | 166.90 | 170.00 | 0.00 | - | 1 | 0 | 15.12% |
| SPXW240731C05245000 | 2024-05-16 12:31PM EDT | 2024-07-31 | 182.80 | 183.00 | 184.40 | 0.00 | - | 2 | 0 | 15.38% |
| SPXW240930C05245000 | 2024-05-10 9:54AM EDT | 2024-09-30 | 208.20 | 253.30 | 255.10 | 0.00 | - | 1 | 0 | 16.94% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05245000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3,757 | 0 | 12.35% |
| SPXW240523P05245000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 1.46 | 1.35 | 1.50 | 0.00 | - | 506 | 0 | 13.04% |
| SPXW240524P05245000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 2.76 | 2.60 | 2.75 | 0.00 | - | 389 | 0 | 12.36% |
| SPXW240528P05245000 | 2024-05-21 4:12PM EDT | 2024-05-28 | 4.22 | 4.00 | 4.30 | 0.00 | - | 118 | 0 | 9.20% |
| SPXW240529P05245000 | 2024-05-21 3:59PM EDT | 2024-05-29 | 5.20 | 5.10 | 5.40 | 0.00 | - | 142 | 0 | 9.24% |
| SPXW240530P05245000 | 2024-05-21 3:22PM EDT | 2024-05-30 | 7.42 | 6.20 | 6.60 | 0.00 | - | 7 | 0 | 9.33% |
| SPXW240531P05245000 | 2024-05-21 3:54PM EDT | 2024-05-31 | 7.80 | 7.40 | 7.80 | 0.00 | - | 45 | 0 | 9.39% |
| SPXW240603P05245000 | 2024-05-21 3:55PM EDT | 2024-06-03 | 9.29 | 8.90 | 9.30 | 0.00 | - | 3 | 0 | 8.80% |
| SPXW240604P05245000 | 2024-05-21 2:38PM EDT | 2024-06-04 | 12.53 | 10.10 | 10.50 | 0.00 | - | 5 | 0 | 8.90% |
| SPXW240605P05245000 | 2024-05-21 3:54PM EDT | 2024-06-05 | 12.07 | 11.40 | 11.80 | 0.00 | - | 11 | 0 | 9.02% |
| SPXW240606P05245000 | 2024-05-21 3:45PM EDT | 2024-06-06 | 13.64 | 12.60 | 13.00 | 0.00 | - | 1 | 0 | 9.10% |
| SPXW240607P05245000 | 2024-05-21 2:44PM EDT | 2024-06-07 | 17.74 | 14.90 | 15.20 | 0.00 | - | 17 | 0 | 9.46% |
| SPXW240610P05245000 | 2024-05-21 11:43AM EDT | 2024-06-10 | 20.15 | 16.10 | 16.60 | 0.00 | - | 1 | 0 | 9.09% |
| SPXW240611P05245000 | 2024-05-20 12:48PM EDT | 2024-06-11 | 21.02 | 17.20 | 17.70 | 0.00 | - | 4 | 0 | 9.14% |
| SPXW240614P05245000 | 2024-05-21 12:11PM EDT | 2024-06-14 | 28.93 | 24.40 | 24.90 | 0.00 | - | 5 | 0 | 10.15% |
| SPXW240621P05245000 | 2024-05-21 3:29PM EDT | 2024-06-21 | 30.60 | 28.80 | 29.20 | 0.00 | - | 24 | 0 | 9.74% |
| SPXW240628P05245000 | 2024-05-21 3:31PM EDT | 2024-06-28 | 35.90 | 34.30 | 34.80 | 0.00 | - | 6 | 0 | 9.72% |
| SPXW240705P05245000 | 2024-05-20 11:54AM EDT | 2024-07-05 | 42.50 | 38.10 | 39.00 | 0.00 | - | 1 | 0 | 9.56% |
| SPX240719P05245000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 47.86 | 47.10 | 48.00 | 0.00 | - | 7 | 0 | 9.50% |
| SPXW240731P05245000 | 2024-05-20 10:23AM EDT | 2024-07-31 | 58.60 | 55.30 | 56.10 | 0.00 | - | 18 | 0 | 9.59% |
| SPXW240930P05245000 | 2024-05-17 4:09PM EDT | 2024-09-30 | 98.07 | 88.20 | 89.20 | 0.00 | - | 1 | 0 | 9.76% |
© 2024 Yahoo. All rights reserved.