UK markets closed
NIKKEI 225
38,617.10 -329.83 (-0.85%) HANG SENG
19,195.60 -25.02 (-0.13%) CRUDE OIL
77.95 -0.71 (-0.90%) GOLD FUTURES
2,392.70 -33.20 (-1.37%) DOW
39,746.41 -126.58 (-0.32%) Bitcoin GBP
54,915.07 +147.21 (+0.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:24PM EDT. Market open.
Strike:5900.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C05900000 | 2024-05-17 1:16PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 45.12% |
| SPXW240524C05900000 | 2024-05-16 2:30PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 136 | 36.82% |
| SPXW240528C05900000 | 2024-05-16 2:29PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 21 | 24.12% |
| SPXW240529C05900000 | 2024-05-16 3:16PM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 6 | 22.56% |
| SPXW240530C05900000 | 2024-05-16 3:42PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 22.56% |
| SPXW240531C05900000 | 2024-05-17 2:00PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 225 | 1,225 | 21.39% |
| SPXW240605C05900000 | 2024-05-17 2:21PM EDT | 2024-06-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 17.48% |
| SPX240621C05900000 | 2024-05-22 12:36PM EDT | 2024-06-21 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 493 | 5,022 | 12.98% |
| SPXW240628C05900000 | 2024-05-22 10:41AM EDT | 2024-06-28 | 0.24 | 0.20 | 0.30 | -0.06 | -20.00% | 1 | 1,857 | 12.22% |
| SPXW240701C05900000 | 2024-05-21 11:19AM EDT | 2024-07-01 | 0.26 | 0.20 | 0.30 | 0.00 | - | 1 | 3 | 11.76% |
| SPXW240719C05900000 | 2024-05-21 3:59PM EDT | 2024-07-19 | 0.65 | 0.60 | 0.75 | 0.00 | - | 13 | 124 | 10.90% |
| SPXW240731C05900000 | 2024-05-21 10:31AM EDT | 2024-07-31 | 1.25 | 1.15 | 1.30 | 0.00 | - | 1 | 54 | 10.67% |
| SPXW240816C05900000 | 2024-05-20 11:43AM EDT | 2024-08-16 | 3.30 | 2.50 | 2.60 | 0.00 | - | 8 | 44 | 10.69% |
| SPXW240830C05900000 | 2024-05-20 11:10AM EDT | 2024-08-30 | 5.45 | 4.30 | 4.50 | 0.00 | - | 4 | 103 | 10.88% |
| SPX240920C05900000 | 2024-05-17 3:36PM EDT | 2024-09-20 | 8.70 | 8.10 | 8.30 | 0.00 | - | 872 | 6,159 | 11.15% |
| SPXW240930C05900000 | 2024-05-21 3:36PM EDT | 2024-09-30 | 10.65 | 10.30 | 10.50 | 0.00 | - | 2 | 526 | 11.27% |
| SPXW241018C05900000 | 2024-05-16 12:50PM EDT | 2024-10-18 | 19.60 | 16.00 | 16.50 | 0.00 | - | - | 1 | 11.77% |
| SPXW241031C05900000 | 2024-05-22 12:55PM EDT | 2024-10-31 | 20.50 | 20.40 | 20.70 | -0.90 | -4.21% | 17 | 205 | 11.97% |
| SPX241115C05900000 | 2024-05-21 1:26PM EDT | 2024-11-15 | 29.41 | 30.10 | 30.40 | 0.00 | - | 26 | 927 | 12.77% |
| SPX241220C05900000 | 2024-05-21 2:33PM EDT | 2024-12-20 | 46.20 | 46.30 | 46.80 | 0.00 | - | 83 | 13,063 | 13.40% |
| SPXW241231C05900000 | 2024-05-22 1:10PM EDT | 2024-12-31 | 51.45 | 51.20 | 51.60 | -3.50 | -6.37% | 6 | 271 | 13.51% |
| SPX250117C05900000 | 2024-05-21 4:13PM EDT | 2025-01-17 | 61.90 | 60.70 | 61.30 | 0.00 | - | 347 | 2,493 | 13.86% |
| SPX250221C05900000 | 2024-05-22 10:28AM EDT | 2025-02-21 | 80.33 | 80.30 | 81.00 | -0.27 | -0.33% | 1 | 650 | 14.44% |
| SPX250321C05900000 | 2024-05-22 11:40AM EDT | 2025-03-21 | 97.80 | 98.20 | 98.90 | +1.13 | +1.17% | 1 | 5,850 | 14.96% |
| SPXW250331C05900000 | 2024-05-15 3:13PM EDT | 2025-03-31 | 103.30 | 103.40 | 104.10 | 0.00 | - | 5 | 253 | 15.05% |
| SPX250417C05900000 | 2024-05-06 9:35AM EDT | 2025-04-17 | 80.97 | 115.20 | 116.60 | 0.00 | - | 20 | 55 | 15.42% |
| SPX250516C05900000 | 2024-05-15 2:36PM EDT | 2025-05-16 | 135.00 | 134.40 | 135.50 | +2.80 | +2.12% | 100 | 100 | 15.86% |
| SPX250620C05900000 | 2024-05-22 12:17PM EDT | 2025-06-20 | 157.70 | 157.20 | 158.20 | +1.40 | +0.90% | 110 | 1,233 | 16.34% |
| SPX251219C05900000 | 2024-05-20 1:52PM EDT | 2025-12-19 | 284.00 | 283.90 | 285.60 | 0.00 | - | 501 | 2,762 | 18.72% |
| SPX261218C05900000 | 2024-05-15 3:41PM EDT | 2026-12-18 | 498.38 | 508.70 | 517.30 | 0.00 | - | 200 | 507 | 21.62% |
| SPX271217C05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 622.94 | 708.50 | 726.60 | 0.00 | - | - | 27 | 23.58% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523P05900000 | 2024-05-17 1:16PM EDT | 2024-05-23 | 597.02 | 572.70 | 577.40 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621P05900000 | 2024-05-20 10:11AM EDT | 2024-06-21 | 553.73 | 553.10 | 557.20 | 0.00 | - | 1 | 406 | 0.00% |
| SPXW240628P05900000 | 2024-04-01 3:58PM EDT | 2024-06-28 | 592.31 | 826.10 | 842.30 | 0.00 | - | - | 3 | 68.16% |
| SPX240719P05900000 | 2024-05-15 11:14AM EDT | 2024-07-19 | 562.31 | 530.00 | 536.00 | 0.00 | - | - | 162 | 0.00% |
| SPXW240816P05900000 | 2024-05-15 3:13PM EDT | 2024-08-16 | 532.01 | 510.40 | 518.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920P05900000 | 2024-05-17 10:02AM EDT | 2024-09-20 | 516.96 | 492.50 | 497.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPX241018P05900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 682.22 | 476.90 | 485.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241115P05900000 | 2024-05-03 11:31AM EDT | 2024-11-15 | 665.26 | 470.40 | 478.30 | 0.00 | - | 8 | 7 | 0.00% |
| SPX241220P05900000 | 2024-05-13 12:35PM EDT | 2024-12-20 | 553.63 | 465.60 | 470.40 | 0.00 | - | 2 | 27 | 0.00% |
| SPXW241231P05900000 | 2024-05-16 1:44PM EDT | 2024-12-31 | 480.87 | 458.10 | 473.10 | 0.00 | - | 4 | 16 | 0.00% |
| SPX250117P05900000 | 2024-05-21 9:57AM EDT | 2025-01-17 | 474.19 | 457.40 | 461.70 | 0.00 | - | 3 | 104 | 0.00% |
| SPX250221P05900000 | 2024-04-25 4:11PM EDT | 2025-02-21 | 641.00 | 452.30 | 460.90 | 0.00 | - | 2 | 3 | 0.00% |
| SPX250321P05900000 | 2024-05-14 9:56AM EDT | 2025-03-21 | 535.68 | 456.70 | 458.90 | 0.00 | - | 1 | 270 | 0.00% |
| SPX250516P05900000 | 2024-05-16 10:50AM EDT | 2025-05-16 | 468.17 | 456.40 | 460.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620P05900000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 466.96 | 459.50 | 462.40 | 0.00 | - | 100 | 230 | 0.00% |
| SPX251219P05900000 | 2024-04-17 10:43AM EDT | 2025-12-19 | 660.00 | 500.00 | 503.30 | 0.00 | - | 1 | 866 | 0.00% |
| SPX261218P05900000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 553.52 | 534.50 | 542.80 | 0.00 | - | 125 | 683 | 0.00% |
| SPX271217P05900000 | 2024-05-06 12:02PM EDT | 2027-12-17 | 657.00 | 572.20 | 589.00 | 0.00 | - | - | 27 | 3.63% |
| SPX281215P05900000 | 2024-04-18 11:59AM EDT | 2028-12-15 | 723.82 | 0.00 | 0.00 | 0.00 | - | - | 360 | 0.00% |
© 2024 Yahoo. All rights reserved.