UK markets open in 7 minutes
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,213.89 -6.73 (-0.04%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,419.10 -6.80 (-0.28%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,734.46 -1,123.55 (-2.01%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5400.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05400000 | 2024-05-22 12:00AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 10.94% |
| SPXW240523C05400000 | 2024-05-22 12:39AM EDT | 2024-05-23 | 0.85 | 0.75 | 0.85 | -0.02 | -2.30% | 24 | 0 | 11.66% |
| SPXW240524C05400000 | 2024-05-22 2:21AM EDT | 2024-05-24 | 1.80 | 1.65 | 1.75 | +0.04 | +2.27% | 33 | 0 | 11.11% |
| SPXW240528C05400000 | 2024-05-22 1:11AM EDT | 2024-05-28 | 3.30 | 2.80 | 3.00 | +0.50 | +17.86% | 1 | 0 | 8.33% |
| SPXW240529C05400000 | 2024-05-21 3:50PM EDT | 2024-05-29 | 3.90 | 3.80 | 4.10 | 0.00 | - | 93 | 0 | 8.52% |
| SPXW240530C05400000 | 2024-05-21 3:56PM EDT | 2024-05-30 | 5.45 | 4.90 | 5.20 | 0.00 | - | 49 | 0 | 8.65% |
| SPXW240531C05400000 | 2024-05-22 2:31AM EDT | 2024-05-31 | 6.82 | 6.70 | 7.10 | -0.43 | -5.93% | 12 | 0 | 9.11% |
| SPXW240603C05400000 | 2024-05-21 4:10PM EDT | 2024-06-03 | 8.60 | 8.30 | 8.70 | 0.00 | - | 64 | 0 | 8.60% |
| SPXW240604C05400000 | 2024-05-21 4:12PM EDT | 2024-06-04 | 10.09 | 9.70 | 10.10 | 0.00 | - | 415 | 0 | 8.78% |
| SPXW240605C05400000 | 2024-05-21 3:59PM EDT | 2024-06-05 | 11.50 | 11.20 | 11.50 | 0.00 | - | 9 | 0 | 8.94% |
| SPXW240606C05400000 | 2024-05-21 12:38PM EDT | 2024-06-06 | 11.45 | 12.60 | 13.00 | 0.00 | - | 51 | 0 | 9.11% |
| SPXW240607C05400000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 16.25 | 15.60 | 15.90 | 0.00 | - | 136 | 0 | 9.66% |
| SPXW240610C05400000 | 2024-05-21 3:11PM EDT | 2024-06-10 | 16.45 | 17.00 | 17.50 | 0.00 | - | 45 | 0 | 9.31% |
| SPXW240611C05400000 | 2024-05-21 10:12AM EDT | 2024-06-11 | 16.70 | 18.50 | 18.90 | 0.00 | - | 4 | 0 | 9.43% |
| SPXW240612C05400000 | 2024-05-21 4:03PM EDT | 2024-06-12 | 24.45 | 24.30 | 24.80 | 0.00 | - | 386 | 0 | 10.56% |
| SPXW240613C05400000 | 2024-05-20 11:49AM EDT | 2024-06-13 | 29.30 | 25.90 | 26.40 | 0.00 | - | 15 | 0 | 10.68% |
| SPXW240614C05400000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 29.00 | 27.70 | 28.10 | 0.00 | - | 47 | 0 | 10.81% |
| SPXW240617C05400000 | 2024-05-21 3:55PM EDT | 2024-06-17 | 30.00 | 28.80 | 29.40 | 0.00 | - | 6 | 0 | 10.45% |
| SPXW240618C05400000 | 2024-05-21 2:28PM EDT | 2024-06-18 | 29.04 | 30.50 | 31.00 | 0.00 | - | 8 | 0 | 10.57% |
| SPXW240620C05400000 | 2024-05-21 3:37PM EDT | 2024-06-20 | 33.13 | 32.20 | 32.70 | 0.00 | - | 11 | 0 | 10.52% |
| SPXW240621C05400000 | 2024-05-21 4:01PM EDT | 2024-06-21 | 34.63 | 34.40 | 34.70 | 0.00 | - | 109 | 0 | 10.71% |
| SPXW240624C05400000 | 2024-05-21 3:32PM EDT | 2024-06-24 | 35.90 | 35.80 | 36.50 | 0.00 | - | 27 | 0 | 10.53% |
| SPXW240625C05400000 | 2024-05-21 3:53PM EDT | 2024-06-25 | 37.30 | 37.40 | 38.10 | 0.00 | - | 2,503 | 0 | 10.65% |
| SPXW240626C05400000 | 2024-05-21 3:13PM EDT | 2024-06-26 | 38.80 | 39.10 | 39.80 | 0.00 | - | 53 | 0 | 10.78% |
| SPXW240628C05400000 | 2024-05-21 3:59PM EDT | 2024-06-28 | 43.91 | 43.20 | 43.60 | 0.00 | - | 1,390 | 0 | 11.09% |
| SPXW240701C05400000 | 2024-05-21 3:08PM EDT | 2024-07-01 | 43.10 | 45.00 | 45.80 | 0.00 | - | 15 | 0 | 11.01% |
| SPXW240705C05400000 | 2024-05-21 10:18PM EDT | 2024-07-05 | 53.30 | 51.10 | 51.70 | +2.80 | +5.54% | 1 | 0 | 11.36% |
| SPXW240712C05400000 | 2024-05-20 1:27PM EDT | 2024-07-12 | 61.05 | 60.80 | 61.50 | 0.00 | - | 8 | 0 | 11.85% |
| SPX240719C05400000 | 2024-05-21 11:56AM EDT | 2024-07-19 | 65.60 | 68.70 | 69.10 | 0.00 | - | 275 | 0 | 12.06% |
| SPXW240731C05400000 | 2024-05-21 3:57PM EDT | 2024-07-31 | 85.00 | 83.40 | 84.10 | 0.00 | - | 75 | 0 | 12.65% |
| SPXW240816C05400000 | 2024-05-21 9:58AM EDT | 2024-08-16 | 97.30 | 102.50 | 103.20 | 0.00 | - | 6 | 0 | 13.31% |
| SPXW240830C05400000 | 2024-05-21 3:43PM EDT | 2024-08-30 | 118.95 | 119.10 | 119.80 | 0.00 | - | 13 | 0 | 13.86% |
| SPXW240920C05400000 | 2024-05-21 12:23PM EDT | 2024-09-20 | 138.26 | 142.00 | 142.80 | 0.00 | - | 8 | 0 | 14.50% |
| SPXW240930C05400000 | 2024-05-21 3:50PM EDT | 2024-09-30 | 150.90 | 151.40 | 152.10 | 0.00 | - | 65 | 0 | 14.68% |
| SPX241018C05400000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 172.85 | 173.10 | 174.20 | 0.00 | - | 632 | 0 | 15.40% |
| SPXW241031C05400000 | 2024-05-20 9:54AM EDT | 2024-10-31 | 189.40 | 187.10 | 187.90 | 0.00 | - | 1 | 0 | 15.74% |
| SPX241115C05400000 | 2024-05-21 9:59AM EDT | 2024-11-15 | 204.14 | 210.70 | 211.90 | 0.00 | - | 2 | 0 | 16.69% |
| SPX241220C05400000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 244.78 | 245.50 | 246.80 | 0.00 | - | 1,059 | 0 | 17.41% |
| SPXW241231C05400000 | 2024-05-21 9:38AM EDT | 2024-12-31 | 248.53 | 255.60 | 256.60 | 0.00 | - | 2 | 0 | 17.57% |
| SPX250117C05400000 | 2024-05-21 2:26PM EDT | 2025-01-17 | 270.24 | 273.60 | 275.80 | 0.00 | - | 33 | 0 | 18.05% |
| SPX250221C05400000 | 2024-05-16 2:52PM EDT | 2025-02-21 | 303.46 | 306.20 | 308.70 | 0.00 | - | 1 | 0 | 18.65% |
| SPX250321C05400000 | 2024-05-21 4:08PM EDT | 2025-03-21 | 333.67 | 332.80 | 335.00 | 0.00 | - | 189 | 0 | 19.12% |
| SPXW250331C05400000 | 2024-05-14 9:56AM EDT | 2025-03-31 | 292.27 | 340.40 | 343.30 | 0.00 | - | 114 | 0 | 19.24% |
| SPX250417C05400000 | 2024-05-21 4:11PM EDT | 2025-04-17 | 359.60 | 358.50 | 361.70 | 0.00 | - | 753 | 0 | 19.65% |
| SPX250516C05400000 | 2024-05-21 10:43AM EDT | 2025-05-16 | 381.31 | 382.60 | 386.60 | 0.00 | - | 2 | 0 | 20.02% |
| SPX250620C05400000 | 2024-05-21 12:22PM EDT | 2025-06-20 | 407.51 | 412.70 | 415.20 | 0.00 | - | 53 | 0 | 20.41% |
| SPX251219C05400000 | 2024-05-21 10:53AM EDT | 2025-12-19 | 549.48 | 552.10 | 559.20 | 0.00 | - | 2 | 0 | 22.29% |
| SPX261218C05400000 | 2024-05-20 1:03PM EDT | 2026-12-18 | 787.21 | 776.20 | 798.50 | 0.00 | - | 2 | 0 | 24.52% |
| SPX271217C05400000 | 2024-04-22 3:57PM EDT | 2027-12-17 | 812.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPX281215C05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 1,117.81 | 868.70 | 1,230.50 | 0.00 | - | 2 | 296 | 28.16% |
| SPX291221C05400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 1,257.08 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.10% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05400000 | 2024-05-21 4:01PM EDT | 2024-05-22 | 78.60 | 76.10 | 81.20 | 0.00 | - | 137 | 0 | 21.25% |
| SPXW240523P05400000 | 2024-05-21 3:59PM EDT | 2024-05-23 | 74.20 | 75.00 | 76.50 | 0.00 | - | 6 | 0 | 0.00% |
| SPXW240524P05400000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 72.59 | 74.90 | 76.80 | 0.00 | - | 81 | 0 | 0.00% |
| SPXW240528P05400000 | 2024-05-21 3:51PM EDT | 2024-05-28 | 78.47 | 76.00 | 78.20 | 0.00 | - | 3 | 0 | 0.00% |
| SPXW240529P05400000 | 2024-05-21 9:49AM EDT | 2024-05-29 | 91.97 | 74.30 | 80.00 | 0.00 | - | 1 | 0 | 6.49% |
| SPXW240530P05400000 | 2024-05-21 1:13PM EDT | 2024-05-30 | 89.70 | 76.40 | 79.40 | 0.00 | - | 25 | 0 | 5.46% |
| SPXW240531P05400000 | 2024-05-21 10:16PM EDT | 2024-05-31 | 72.50 | 76.50 | 79.10 | -1.87 | -2.51% | 1 | 0 | 4.77% |
| SPXW240603P05400000 | 2024-05-21 11:07AM EDT | 2024-06-03 | 86.12 | 77.30 | 80.30 | 0.00 | - | 2 | 0 | 5.32% |
| SPXW240604P05400000 | 2024-05-21 3:32PM EDT | 2024-06-04 | 79.60 | 78.00 | 81.00 | 0.00 | - | 2 | 0 | 5.57% |
| SPXW240605P05400000 | 2024-05-15 9:49AM EDT | 2024-06-05 | 127.61 | 78.50 | 81.70 | 0.00 | - | 4 | 0 | 5.76% |
| SPXW240606P05400000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 108.06 | 79.40 | 82.40 | 0.00 | - | 5 | 0 | 5.91% |
| SPXW240607P05400000 | 2024-05-20 12:15PM EDT | 2024-06-07 | 86.04 | 81.00 | 83.50 | 0.00 | - | 2 | 0 | 6.19% |
| SPXW240610P05400000 | 2024-05-21 3:11PM EDT | 2024-06-10 | 86.05 | 81.80 | 84.80 | 0.00 | - | 20 | 0 | 6.16% |
| SPXW240612P05400000 | 2024-05-08 3:25PM EDT | 2024-06-12 | 203.53 | 87.40 | 90.50 | 0.00 | - | - | 0 | 7.50% |
| SPXW240613P05400000 | 2024-05-15 3:56PM EDT | 2024-06-13 | 103.94 | 88.40 | 91.40 | 0.00 | - | - | 0 | 7.56% |
| SPXW240614P05400000 | 2024-05-21 4:06PM EDT | 2024-06-14 | 88.90 | 89.40 | 90.20 | 0.00 | - | 55 | 0 | 7.10% |
| SPXW240617P05400000 | 2024-05-21 3:51PM EDT | 2024-06-17 | 91.92 | 90.60 | 91.50 | 0.00 | - | 1 | 0 | 7.00% |
| SPXW240620P05400000 | 2024-05-16 11:46AM EDT | 2024-06-20 | 99.38 | 91.60 | 92.30 | 0.00 | - | - | 0 | 6.82% |
| SPXW240621P05400000 | 2024-05-21 4:03PM EDT | 2024-06-21 | 90.98 | 91.30 | 91.80 | 0.00 | - | 9 | 0 | 6.60% |
| SPXW240624P05400000 | 2024-05-21 4:07PM EDT | 2024-06-24 | 91.46 | 92.00 | 92.80 | 0.00 | - | 4 | 0 | 6.51% |
| SPXW240626P05400000 | 2024-05-21 1:06PM EDT | 2024-06-26 | 101.57 | 93.30 | 94.30 | 0.00 | - | 2 | 0 | 6.61% |
| SPXW240628P05400000 | 2024-05-21 4:00PM EDT | 2024-06-28 | 94.42 | 94.60 | 95.20 | 0.00 | - | 24 | 0 | 6.60% |
| SPXW240705P05400000 | 2024-05-21 3:15PM EDT | 2024-07-05 | 99.70 | 97.80 | 98.50 | 0.00 | - | 10 | 0 | 6.62% |
| SPXW240712P05400000 | 2024-05-21 3:10PM EDT | 2024-07-12 | 104.88 | 102.20 | 103.00 | 0.00 | - | 2 | 0 | 6.82% |
| SPXW240719P05400000 | 2024-05-21 12:05PM EDT | 2024-07-19 | 113.30 | 105.30 | 106.00 | 0.00 | - | 15 | 0 | 6.81% |
| SPXW240731P05400000 | 2024-05-20 12:15PM EDT | 2024-07-31 | 115.80 | 111.60 | 112.30 | 0.00 | - | 17 | 0 | 6.97% |
| SPX240816P05400000 | 2024-05-21 4:10PM EDT | 2024-08-16 | 118.60 | 119.60 | 120.10 | 0.00 | - | 284 | 0 | 7.12% |
| SPXW240830P05400000 | 2024-05-21 3:52PM EDT | 2024-08-30 | 126.50 | 126.40 | 127.00 | 0.00 | - | 101 | 0 | 7.28% |
| SPX240920P05400000 | 2024-05-21 1:32PM EDT | 2024-09-20 | 141.48 | 136.10 | 137.00 | 0.00 | - | 247 | 0 | 7.49% |
| SPXW240930P05400000 | 2024-05-21 3:59PM EDT | 2024-09-30 | 139.90 | 140.80 | 141.40 | 0.00 | - | 9 | 0 | 7.56% |
| SPX241018P05400000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 149.25 | 148.60 | 149.70 | 0.00 | - | 27 | 0 | 7.73% |
| SPXW241031P05400000 | 2024-05-21 10:26AM EDT | 2024-10-31 | 162.13 | 154.50 | 155.40 | 0.00 | - | 2 | 0 | 7.83% |
| SPX241115P05400000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 174.80 | 168.00 | 169.10 | 0.00 | - | 8 | 0 | 8.44% |
| SPX241220P05400000 | 2024-05-21 1:33PM EDT | 2024-12-20 | 187.58 | 182.70 | 183.70 | 0.00 | - | 198 | 0 | 8.64% |
| SPXW241231P05400000 | 2024-05-21 1:33PM EDT | 2024-12-31 | 190.03 | 185.10 | 186.10 | 0.00 | - | 146 | 0 | 8.57% |
| SPX250117P05400000 | 2024-05-21 3:12PM EDT | 2025-01-17 | 192.00 | 190.00 | 191.20 | 0.00 | - | 478 | 0 | 8.57% |
| SPX250221P05400000 | 2024-05-20 10:16AM EDT | 2025-02-21 | 206.40 | 203.00 | 204.50 | 0.00 | - | 2 | 0 | 8.74% |
| SPX250321P05400000 | 2024-05-21 4:00PM EDT | 2025-03-21 | 215.00 | 214.50 | 215.90 | 0.00 | - | 151 | 0 | 8.92% |
| SPXW250331P05400000 | 2024-05-21 1:29PM EDT | 2025-03-31 | 222.60 | 217.70 | 219.00 | 0.00 | - | 50 | 0 | 8.94% |
| SPX250417P05400000 | 2024-05-21 2:42PM EDT | 2025-04-17 | 226.93 | 222.70 | 225.20 | 0.00 | - | 33 | 0 | 9.01% |
| SPX250516P05400000 | 2024-05-21 10:43AM EDT | 2025-05-16 | 238.27 | 232.60 | 235.30 | 0.00 | - | 2 | 0 | 9.13% |
| SPX250620P05400000 | 2024-05-21 10:41AM EDT | 2025-06-20 | 250.25 | 244.30 | 246.00 | 0.00 | - | 52 | 0 | 9.20% |
| SPX251219P05400000 | 2024-05-20 11:30AM EDT | 2025-12-19 | 298.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPX261218P05400000 | 2024-05-17 10:56AM EDT | 2026-12-18 | 383.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPX271217P05400000 | 2024-04-22 3:57PM EDT | 2027-12-17 | 523.97 | 406.50 | 441.80 | 0.00 | - | 1 | 0 | 9.97% |
| SPX281215P05400000 | 2024-04-05 3:49PM EDT | 2028-12-15 | 542.44 | 437.00 | 631.80 | 0.00 | - | 2 | 232 | 13.01% |
| SPX291221P05400000 | 2024-05-21 3:42PM EDT | 2029-12-21 | 513.00 | 492.60 | 541.20 | 0.00 | - | 50 | 0 | 9.96% |
© 2024 Yahoo. All rights reserved.