UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.89 -0.77 (-0.98%) GOLD FUTURES
2,391.70 -34.20 (-1.41%) DOW
39,746.22 -126.77 (-0.32%) Bitcoin GBP
54,817.96 +72.84 (+0.13%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:36PM EDT. Market open.
Strike:5500.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05500000 | 2024-05-22 10:14AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 550 | 23.34% |
| SPXW240523C05500000 | 2024-05-22 10:08AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 19 | 6,947 | 16.50% |
| SPXW240524C05500000 | 2024-05-22 1:04PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 5,464 | 1,451 | 14.45% |
| SPXW240528C05500000 | 2024-05-22 11:56AM EDT | 2024-05-28 | 0.20 | 0.10 | 0.20 | +0.05 | +33.33% | 2 | 321 | 10.23% |
| SPXW240529C05500000 | 2024-05-22 9:35AM EDT | 2024-05-29 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 1 | 342 | 9.83% |
| SPXW240530C05500000 | 2024-05-22 4:14AM EDT | 2024-05-30 | 0.25 | 0.25 | 0.35 | -0.05 | -16.67% | 3 | 55 | 9.68% |
| SPXW240531C05500000 | 2024-05-22 12:06PM EDT | 2024-05-31 | 0.50 | 0.40 | 0.50 | +0.10 | +25.00% | 24 | 6,329 | 9.65% |
| SPXW240603C05500000 | 2024-05-22 11:59AM EDT | 2024-06-03 | 0.65 | 0.55 | 0.65 | +0.15 | +30.00% | 172 | 944 | 8.80% |
| SPXW240604C05500000 | 2024-05-22 1:18PM EDT | 2024-06-04 | 0.85 | 0.70 | 0.80 | +0.05 | +6.25% | 5 | 31 | 8.75% |
| SPXW240605C05500000 | 2024-05-22 1:11PM EDT | 2024-06-05 | 1.10 | 0.95 | 1.05 | +0.13 | +13.40% | 13 | 745 | 8.84% |
| SPXW240606C05500000 | 2024-05-22 11:16AM EDT | 2024-06-06 | 1.33 | 1.15 | 1.25 | +0.16 | +13.68% | 6 | 37 | 8.82% |
| SPXW240607C05500000 | 2024-05-22 11:37AM EDT | 2024-06-07 | 1.92 | 1.85 | 1.95 | +0.21 | +12.28% | 8 | 670 | 9.28% |
| SPXW240610C05500000 | 2024-05-22 10:31AM EDT | 2024-06-10 | 2.15 | 2.10 | 2.25 | -0.15 | -6.52% | 156 | 120 | 8.80% |
| SPXW240611C05500000 | 2024-05-21 3:21PM EDT | 2024-06-11 | 2.62 | 2.50 | 2.65 | 0.00 | - | 7 | 28 | 8.88% |
| SPXW240612C05500000 | 2024-05-22 11:37AM EDT | 2024-06-12 | 4.61 | 4.40 | 4.50 | -0.19 | -3.96% | 2 | 128 | 9.77% |
| SPXW240613C05500000 | 2024-05-17 11:27AM EDT | 2024-06-13 | 6.17 | 5.00 | 5.20 | 0.00 | - | 5 | 50 | 9.90% |
| SPXW240614C05500000 | 2024-05-22 1:33PM EDT | 2024-06-14 | 5.88 | 5.70 | 5.90 | -0.52 | -8.12% | 32 | 634 | 10.01% |
| SPXW240617C05500000 | 2024-05-22 8:57AM EDT | 2024-06-17 | 6.38 | 6.20 | 6.50 | -0.44 | -6.45% | 10 | 128 | 9.68% |
| SPXW240618C05500000 | 2024-05-22 12:29PM EDT | 2024-06-18 | 7.40 | 6.90 | 7.20 | +0.11 | +1.51% | 57 | 100 | 9.77% |
| SPXW240620C05500000 | 2024-05-22 12:12PM EDT | 2024-06-20 | 8.10 | 7.70 | 8.00 | -0.20 | -2.41% | 12 | 702 | 9.72% |
| SPX240621C05500000 | 2024-05-22 12:54PM EDT | 2024-06-21 | 8.81 | 8.20 | 8.50 | -0.10 | -1.12% | 372 | 23,520 | 9.73% |
| SPXW240624C05500000 | 2024-05-22 12:44PM EDT | 2024-06-24 | 10.25 | 9.20 | 9.50 | +0.16 | +1.59% | 22 | 71 | 9.60% |
| SPXW240625C05500000 | 2024-05-21 1:01PM EDT | 2024-06-25 | 10.01 | 10.00 | 10.30 | 0.00 | - | 2 | 4 | 9.69% |
| SPXW240626C05500000 | 2024-05-21 1:31PM EDT | 2024-06-26 | 11.05 | 10.80 | 11.10 | 0.00 | - | 2 | 33 | 9.78% |
| SPXW240628C05500000 | 2024-05-22 1:12PM EDT | 2024-06-28 | 13.72 | 12.90 | 13.10 | -0.43 | -3.04% | 13 | 8,592 | 10.03% |
| SPXW240701C05500000 | 2024-05-21 3:45PM EDT | 2024-07-01 | 15.12 | 13.90 | 14.20 | 0.00 | - | 39 | 107 | 9.92% |
| SPXW240705C05500000 | 2024-05-22 12:11PM EDT | 2024-07-05 | 18.65 | 17.50 | 17.80 | +0.01 | +0.05% | 8 | 347 | 10.24% |
| SPXW240712C05500000 | 2024-05-21 3:37PM EDT | 2024-07-12 | 26.27 | 24.10 | 24.40 | 0.00 | - | 25 | 72 | 10.74% |
| SPX240719C05500000 | 2024-05-22 12:54PM EDT | 2024-07-19 | 30.90 | 29.70 | 30.00 | -0.35 | -1.12% | 666 | 20,251 | 10.98% |
| SPXW240731C05500000 | 2024-05-21 3:35PM EDT | 2024-07-31 | 43.90 | 41.00 | 41.40 | 0.00 | - | 3 | 2,624 | 11.56% |
| SPXW240816C05500000 | 2024-05-20 12:00PM EDT | 2024-08-16 | 61.63 | 55.90 | 56.30 | 0.00 | - | 14 | 516 | 12.16% |
| SPXW240830C05500000 | 2024-05-20 12:08PM EDT | 2024-08-30 | 75.90 | 70.30 | 70.70 | 0.00 | - | 6 | 348 | 12.75% |
| SPX240920C05500000 | 2024-05-22 12:39PM EDT | 2024-09-20 | 91.45 | 90.10 | 90.60 | -1.10 | -1.19% | 1,590 | 14,808 | 13.39% |
| SPXW240930C05500000 | 2024-05-21 1:38PM EDT | 2024-09-30 | 97.54 | 98.00 | 98.60 | 0.00 | - | 40 | 915 | 13.55% |
| SPXW241018C05500000 | 2024-05-22 9:30AM EDT | 2024-10-18 | 120.13 | 119.10 | 119.70 | -5.56 | -4.42% | 1 | 46 | 14.36% |
| SPXW241031C05500000 | 2024-05-22 1:32PM EDT | 2024-10-31 | 131.90 | 131.60 | 132.10 | -0.98 | -0.74% | 32 | 155 | 14.69% |
| SPX241115C05500000 | 2024-05-22 12:32PM EDT | 2024-11-15 | 155.10 | 153.80 | 154.50 | -0.40 | -0.26% | 14 | 5,345 | 15.63% |
| SPX241220C05500000 | 2024-05-21 3:55PM EDT | 2024-12-20 | 189.00 | 186.80 | 187.70 | -1.20 | -0.63% | 2 | 25,487 | 16.40% |
| SPXW241231C05500000 | 2024-05-22 1:27PM EDT | 2024-12-31 | 197.39 | 195.90 | 196.70 | -1.21 | -0.61% | 2 | 1,186 | 16.54% |
| SPX250117C05500000 | 2024-05-22 12:32PM EDT | 2025-01-17 | 215.25 | 214.20 | 215.20 | +3.89 | +1.84% | 31 | 4,734 | 17.04% |
| SPX250221C05500000 | 2024-05-20 12:45PM EDT | 2025-02-21 | 249.97 | 244.70 | 245.90 | 0.00 | - | 2 | 4,347 | 17.61% |
| SPX250321C05500000 | 2024-05-22 10:51AM EDT | 2025-03-21 | 273.83 | 269.90 | 271.00 | +2.73 | +1.01% | 2,281 | 15,163 | 18.09% |
| SPXW250331C05500000 | 2024-05-16 1:22PM EDT | 2025-03-31 | 278.00 | 278.60 | 279.60 | 0.00 | - | 2 | 242 | 18.24% |
| SPX250417C05500000 | 2024-05-17 10:43AM EDT | 2025-04-17 | 290.54 | 295.80 | 297.30 | 0.00 | - | 300 | 3,613 | 18.64% |
| SPX250516C05500000 | 2024-05-21 1:55PM EDT | 2025-05-16 | 321.32 | 320.60 | 322.40 | 0.00 | - | 1 | 1,105 | 19.07% |
| SPX250620C05500000 | 2024-05-21 12:30PM EDT | 2025-06-20 | 346.32 | 347.70 | 349.30 | 0.00 | - | 395 | 8,166 | 19.43% |
| SPX251219C05500000 | 2024-05-20 2:58PM EDT | 2025-12-19 | 488.94 | 490.30 | 493.40 | 0.00 | - | 20 | 6,134 | 21.48% |
| SPX261218C05500000 | 2024-05-22 10:41AM EDT | 2026-12-18 | 727.26 | 721.50 | 730.40 | -1.25 | -0.17% | 1 | 2,446 | 23.79% |
| SPX271217C05500000 | 2024-05-14 12:11PM EDT | 2027-12-17 | 864.22 | 917.50 | 935.60 | 0.00 | - | 1 | 529 | 25.36% |
| SPX281215C05500000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 987.48 | 1,106.90 | 1,132.20 | 0.00 | - | 2 | 2 | 26.85% |
| SPX291221C05500000 | 2024-05-03 9:33AM EDT | 2029-12-21 | 1,168.64 | 1,289.60 | 1,317.80 | 0.00 | - | 2 | 202 | 28.10% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P05500000 | 2024-05-21 1:58PM EDT | 2024-05-24 | 178.21 | 176.60 | 179.60 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240528P05500000 | 2024-05-14 11:16AM EDT | 2024-05-28 | 259.47 | 175.20 | 181.40 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240531P05500000 | 2024-05-21 3:56PM EDT | 2024-05-31 | 168.17 | 172.10 | 177.60 | 0.00 | - | 2 | 28 | 0.00% |
| SPXW240607P05500000 | 2024-05-15 1:16PM EDT | 2024-06-07 | 189.49 | 173.80 | 175.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240612P05500000 | 2024-05-08 3:05PM EDT | 2024-06-12 | 299.60 | 169.40 | 176.50 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05500000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 188.63 | 171.60 | 173.40 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240617P05500000 | 2024-05-20 1:29PM EDT | 2024-06-17 | 175.30 | 168.60 | 175.70 | 0.00 | - | 25 | 26 | 0.00% |
| SPXW240618P05500000 | 2024-05-16 1:15PM EDT | 2024-06-18 | 172.88 | 167.80 | 174.70 | 0.00 | - | - | 4 | 0.00% |
| SPX240621P05500000 | 2024-05-22 1:31PM EDT | 2024-06-21 | 167.70 | 167.60 | 170.00 | -7.94 | -4.52% | 6 | 979 | 0.00% |
| SPXW240626P05500000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 188.85 | 162.90 | 174.60 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240628P05500000 | 2024-05-21 12:54PM EDT | 2024-06-28 | 174.70 | 165.90 | 170.50 | 0.00 | - | 20 | 1,186 | 0.00% |
| SPXW240705P05500000 | 2024-05-20 3:06PM EDT | 2024-07-05 | 174.91 | 165.70 | 170.20 | 0.00 | - | 1 | 23 | 0.00% |
| SPXW240719P05500000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 353.18 | 166.80 | 174.30 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240731P05500000 | 2024-05-22 12:11PM EDT | 2024-07-31 | 171.35 | 170.30 | 174.80 | -19.91 | -10.41% | 1 | 159 | 0.00% |
| SPX240816P05500000 | 2024-05-20 2:53PM EDT | 2024-08-16 | 183.73 | 175.80 | 177.00 | 0.00 | - | 23 | 155 | 0.00% |
| SPXW240830P05500000 | 2024-05-20 12:33PM EDT | 2024-08-30 | 183.15 | 179.90 | 180.70 | 0.00 | - | 4 | 76 | 0.00% |
| SPXW240920P05500000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 189.80 | 188.60 | 189.20 | -38.41 | -16.83% | 13 | 6 | 4.15% |
| SPXW240930P05500000 | 2024-05-17 12:43PM EDT | 2024-09-30 | 209.95 | 190.60 | 191.20 | 0.00 | - | 45 | 93 | 4.38% |
| SPX241018P05500000 | 2024-05-21 4:10PM EDT | 2024-10-18 | 195.97 | 196.30 | 197.00 | +2.91 | +1.51% | 3 | 1,517 | 4.95% |
| SPXW241031P05500000 | 2024-05-07 10:28AM EDT | 2024-10-31 | 292.76 | 200.80 | 201.30 | 0.00 | - | - | 3 | 5.26% |
| SPX241115P05500000 | 2024-05-21 2:18PM EDT | 2024-11-15 | 214.39 | 212.30 | 213.20 | 0.00 | - | 5 | 1,740 | 6.19% |
| SPX241220P05500000 | 2024-05-22 11:56AM EDT | 2024-12-20 | 225.30 | 224.60 | 225.60 | -5.90 | -2.55% | 395 | 7,965 | 6.64% |
| SPXW241231P05500000 | 2024-05-22 11:41AM EDT | 2024-12-31 | 225.11 | 226.50 | 227.00 | -6.86 | -2.96% | 8 | 135 | 6.58% |
| SPX250117P05500000 | 2024-05-22 1:26PM EDT | 2025-01-17 | 228.70 | 229.80 | 230.70 | -0.50 | -0.22% | 278 | 655 | 6.61% |
| SPX250221P05500000 | 2024-05-21 1:30PM EDT | 2025-02-21 | 245.28 | 241.20 | 242.30 | 0.00 | - | 2 | 1,712 | 6.92% |
| SPX250321P05500000 | 2024-05-22 12:17PM EDT | 2025-03-21 | 250.80 | 251.60 | 252.60 | -8.40 | -3.24% | 175 | 9,480 | 7.20% |
| SPXW250331P05500000 | 2024-05-20 1:50PM EDT | 2025-03-31 | 260.29 | 254.30 | 255.20 | 0.00 | - | 2 | 57 | 7.23% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 2025-04-17 | 478.61 | 264.40 | 267.00 | 0.00 | - | 20 | 31 | 7.69% |
| SPX250516P05500000 | 2024-05-17 4:07PM EDT | 2025-05-16 | 279.10 | 268.10 | 269.30 | 0.00 | - | 150 | 157 | 7.50% |
| SPX250620P05500000 | 2024-05-22 12:56PM EDT | 2025-06-20 | 278.70 | 279.10 | 280.20 | -5.24 | -1.85% | 28 | 4,632 | 7.70% |
| SPX251219P05500000 | 2024-05-21 3:57PM EDT | 2025-12-19 | 328.80 | 328.30 | 330.10 | 0.00 | - | 100 | 3,729 | 8.35% |
| SPX261218P05500000 | 2024-05-15 9:35AM EDT | 2026-12-18 | 424.78 | 396.70 | 404.40 | 0.00 | - | 2 | 145 | 8.78% |
| SPX271217P05500000 | 2024-05-14 12:11PM EDT | 2027-12-17 | 486.20 | 445.60 | 460.60 | 0.00 | - | 1 | 496 | 8.88% |
| SPX281215P05500000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 572.46 | 495.00 | 514.50 | 0.00 | - | 2 | 2 | 9.06% |
| SPX291221P05500000 | 2024-05-03 9:33AM EDT | 2029-12-21 | 610.83 | 535.80 | 556.20 | 0.00 | - | 2 | 186 | 9.03% |
© 2024 Yahoo. All rights reserved.