UK markets open in 1 hour 5 minutes
NIKKEI 225
38,644.93 -302.00 (-0.78%) HANG SENG
19,239.19 +18.57 (+0.10%) CRUDE OIL
79.06 -0.20 (-0.25%) GOLD FUTURES
2,416.40 -9.50 (-0.39%) DOW
39,872.99 +66.22 (+0.17%) Bitcoin GBP
54,922.04 -1,080.48 (-1.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5800.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05800000 | 2024-05-17 2:17PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 50.98% |
| SPXW240523C05800000 | 2024-05-16 12:30PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 0 | 38.09% |
| SPXW240524C05800000 | 2024-05-17 2:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 0 | 33.11% |
| SPXW240529C05800000 | 2024-05-21 4:07PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.10 | 0.00 | - | 35 | 0 | 20.26% |
| SPXW240530C05800000 | 2024-05-20 4:10PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 107 | 0 | 19.09% |
| SPXW240531C05800000 | 2024-05-20 3:08PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 0 | 18.12% |
| SPXW240603C05800000 | 2024-05-02 2:39PM EDT | 2024-06-03 | 0.10 | 0.00 | 0.15 | 0.00 | - | 7 | 0 | 16.53% |
| SPXW240605C05800000 | 2024-05-09 10:06AM EDT | 2024-06-05 | 0.15 | 0.00 | 0.15 | 0.00 | - | 3 | 0 | 15.38% |
| SPXW240607C05800000 | 2024-05-20 2:13PM EDT | 2024-06-07 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 14.87% |
| SPXW240610C05800000 | 2024-05-10 12:39PM EDT | 2024-06-10 | 0.20 | 0.05 | 0.25 | 0.00 | - | - | 0 | 14.04% |
| SPXW240612C05800000 | 2024-05-21 1:39AM EDT | 2024-06-12 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 0 | 13.65% |
| SPXW240613C05800000 | 2024-05-21 10:28AM EDT | 2024-06-13 | 0.24 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 13.58% |
| SPXW240614C05800000 | 2024-05-20 2:15PM EDT | 2024-06-14 | 0.30 | 0.15 | 0.35 | 0.00 | - | 2 | 0 | 13.29% |
| SPXW240617C05800000 | 2024-05-06 4:46AM EDT | 2024-06-17 | 0.30 | 0.15 | 0.40 | 0.00 | - | - | 0 | 12.73% |
| SPXW240618C05800000 | 2024-05-20 3:17PM EDT | 2024-06-18 | 0.32 | 0.15 | 0.40 | 0.00 | - | 1 | 0 | 12.49% |
| SPXW240620C05800000 | 2024-05-15 3:52PM EDT | 2024-06-20 | 0.55 | 0.15 | 0.45 | 0.00 | - | - | 0 | 12.24% |
| SPX240621C05800000 | 2024-05-21 1:51PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.35 | 0.00 | - | 128 | 0 | 11.70% |
| SPXW240624C05800000 | 2024-05-15 3:15PM EDT | 2024-06-24 | 0.65 | 0.20 | 0.45 | 0.00 | - | 12 | 0 | 11.50% |
| SPXW240626C05800000 | 2024-05-14 11:32PM EDT | 2024-06-26 | 0.49 | 0.25 | 0.50 | 0.00 | - | 2 | 0 | 11.31% |
| SPXW240628C05800000 | 2024-05-20 2:54PM EDT | 2024-06-28 | 0.51 | 0.35 | 0.50 | 0.00 | - | 1 | 0 | 11.01% |
| SPXW240701C05800000 | 2024-05-16 11:49AM EDT | 2024-07-01 | 0.90 | 0.30 | 0.60 | 0.00 | - | - | 0 | 10.84% |
| SPXW240705C05800000 | 2024-05-17 3:45PM EDT | 2024-07-05 | 0.67 | 0.45 | 0.65 | 0.00 | - | 18 | 0 | 10.45% |
| SPXW240712C05800000 | 2024-05-21 9:58AM EDT | 2024-07-12 | 0.95 | 0.80 | 1.05 | 0.00 | - | 1 | 0 | 10.35% |
| SPX240719C05800000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 1.40 | 1.25 | 1.50 | 0.00 | - | 12 | 0 | 10.23% |
| SPXW240731C05800000 | 2024-05-20 3:39PM EDT | 2024-07-31 | 3.14 | 2.70 | 2.95 | 0.00 | - | 2 | 0 | 10.38% |
| SPXW240816C05800000 | 2024-05-21 2:27PM EDT | 2024-08-16 | 5.80 | 5.80 | 6.10 | 0.00 | - | 3 | 0 | 10.73% |
| SPXW240830C05800000 | 2024-05-20 10:56AM EDT | 2024-08-30 | 11.45 | 9.60 | 9.90 | 0.00 | - | 1 | 0 | 11.06% |
| SPXW240920C05800000 | 2024-05-20 12:12PM EDT | 2024-09-20 | 18.30 | 16.60 | 17.20 | 0.00 | - | 3 | 0 | 11.54% |
| SPXW240930C05800000 | 2024-05-20 12:50PM EDT | 2024-09-30 | 21.85 | 20.00 | 20.70 | 0.00 | - | 600 | 0 | 11.67% |
| SPXW241018C05800000 | 2024-05-20 2:38PM EDT | 2024-10-18 | 30.25 | 29.30 | 30.20 | 0.00 | - | 132 | 0 | 12.26% |
| SPXW241031C05800000 | 2024-05-21 3:49PM EDT | 2024-10-31 | 35.41 | 35.70 | 36.50 | 0.00 | - | 2 | 0 | 12.51% |
| SPX241115C05800000 | 2024-05-21 1:26PM EDT | 2024-11-15 | 47.06 | 49.20 | 50.40 | 0.00 | - | 20 | 0 | 13.41% |
| SPX241220C05800000 | 2024-05-21 4:11PM EDT | 2024-12-20 | 70.14 | 70.50 | 71.20 | 0.00 | - | 152 | 0 | 14.04% |
| SPXW241231C05800000 | 2024-05-21 12:51PM EDT | 2024-12-31 | 74.75 | 76.80 | 77.70 | 0.00 | - | 2 | 0 | 14.20% |
| SPX250117C05800000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 87.30 | 88.70 | 89.90 | 0.00 | - | 3 | 0 | 14.59% |
| SPX250221C05800000 | 2024-05-21 1:17PM EDT | 2025-02-21 | 108.21 | 112.20 | 113.50 | 0.00 | - | 66 | 0 | 15.18% |
| SPX250321C05800000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 129.13 | 132.80 | 134.10 | 0.00 | - | 49 | 0 | 15.71% |
| SPXW250331C05800000 | 2024-05-20 1:50PM EDT | 2025-03-31 | 138.49 | 139.10 | 140.90 | 0.00 | - | 2 | 0 | 15.85% |
| SPX250417C05800000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 149.00 | 152.90 | 155.00 | 0.00 | - | 1,350 | 0 | 16.23% |
| SPX250516C05800000 | 2024-05-21 11:13AM EDT | 2025-05-16 | 171.72 | 173.60 | 176.10 | 0.00 | - | 1,500 | 0 | 16.67% |
| SPX250620C05800000 | 2024-05-21 10:58AM EDT | 2025-06-20 | 196.06 | 199.00 | 201.00 | 0.00 | - | 250 | 0 | 17.14% |
| SPX251219C05800000 | 2024-05-16 3:45PM EDT | 2025-12-19 | 322.16 | 329.20 | 335.70 | 0.00 | - | 201 | 0 | 19.47% |
| SPX261218C05800000 | 2024-05-21 1:24PM EDT | 2026-12-18 | 554.30 | 552.00 | 577.60 | 0.00 | - | 901 | 0 | 22.41% |
| SPX271217C05800000 | 2024-05-10 10:28AM EDT | 2027-12-17 | 715.00 | 740.30 | 799.70 | 0.00 | - | 11 | 0 | 24.56% |
| SPX281215C05800000 | 2024-05-17 1:11PM EDT | 2028-12-15 | 950.94 | 912.40 | 1,023.10 | 0.00 | - | 115 | 0 | 26.66% |
| SPX291221C05800000 | 2024-03-05 4:58AM EDT | 2029-12-21 | 1,007.90 | 1,024.70 | 1,256.80 | 0.00 | - | 1 | 3 | 28.84% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P05800000 | 2024-05-20 11:48AM EDT | 2024-05-24 | 473.65 | 465.60 | 476.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531P05800000 | 2024-01-24 5:01PM EDT | 2024-05-31 | 840.98 | 620.40 | 678.10 | 0.00 | - | - | 5 | 98.36% |
| SPX240621P05800000 | 2024-05-21 12:01PM EDT | 2024-06-21 | 467.04 | 448.50 | 455.80 | 0.00 | - | 12 | 0 | 0.00% |
| SPXW240628P05800000 | 2024-04-19 2:00PM EDT | 2024-06-28 | 767.63 | 455.60 | 462.10 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240719P05800000 | 2024-02-13 10:39AM EDT | 2024-07-19 | 735.10 | 553.10 | 571.20 | 0.00 | - | - | 10 | 29.90% |
| SPXW240731P05800000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 563.99 | 418.40 | 429.30 | 0.00 | - | 25 | 0 | 0.00% |
| SPX240816P05800000 | 2024-05-20 10:45AM EDT | 2024-08-16 | 417.21 | 390.90 | 436.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240920P05800000 | 2024-05-16 10:43AM EDT | 2024-09-20 | 409.66 | 396.60 | 405.70 | 0.00 | - | - | 0 | 0.00% |
| SPXW240930P05800000 | 2024-04-15 1:54PM EDT | 2024-09-30 | 623.27 | 407.70 | 431.60 | 0.00 | - | 1 | 31 | 0.00% |
| SPX241018P05800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 418.11 | 387.40 | 398.10 | 0.00 | - | 10 | 0 | 0.00% |
| SPXW241031P05800000 | 2024-05-09 9:53AM EDT | 2024-10-31 | 515.32 | 386.20 | 395.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241115P05800000 | 2024-05-21 3:45PM EDT | 2024-11-15 | 396.71 | 388.70 | 397.70 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241220P05800000 | 2024-05-21 11:41AM EDT | 2024-12-20 | 402.61 | 387.10 | 397.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW241231P05800000 | 2024-05-21 4:00PM EDT | 2024-12-31 | 391.33 | 386.00 | 394.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117P05800000 | 2024-05-21 12:08PM EDT | 2025-01-17 | 400.42 | 385.40 | 391.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250221P05800000 | 2024-05-16 1:10PM EDT | 2025-02-21 | 401.92 | 386.80 | 393.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P05800000 | 2024-05-21 10:12AM EDT | 2025-03-21 | 406.82 | 391.70 | 396.80 | 0.00 | - | 53 | 0 | 0.00% |
| SPXW250331P05800000 | 2024-05-20 1:50PM EDT | 2025-03-31 | 405.69 | 393.20 | 396.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P05800000 | 2024-05-20 10:01AM EDT | 2025-05-16 | 407.35 | 398.70 | 403.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250620P05800000 | 2024-05-17 3:31PM EDT | 2025-06-20 | 423.50 | 405.40 | 408.30 | 0.00 | - | 100 | 0 | 0.00% |
| SPX251219P05800000 | 2024-05-16 10:57AM EDT | 2025-12-19 | 451.73 | 437.00 | 446.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218P05800000 | 2024-05-21 1:24PM EDT | 2026-12-18 | 508.88 | 488.80 | 512.60 | 0.00 | - | 900 | 0 | 5.15% |
| SPX271217P05800000 | 2024-05-02 1:14PM EDT | 2027-12-17 | 649.13 | 520.50 | 573.50 | 0.00 | - | 75 | 0 | 6.47% |
| SPX281215P05800000 | 2024-05-17 1:11PM EDT | 2028-12-15 | 605.63 | 548.40 | 640.50 | 0.00 | - | 115 | 0 | 7.45% |
© 2024 Yahoo. All rights reserved.