UK markets open in 5 hours 29 minutes
NIKKEI 225
38,835.92 -64.10 (-0.16%) HANG SENG
18,827.35 0.00 (0.00%) CRUDE OIL
78.75 +1.03 (+1.33%) GOLD FUTURES
2,352.40 +17.90 (+0.77%) DOW
39,069.59 +4.29 (+0.01%) Bitcoin GBP
54,261.31 +453.38 (+0.84%)
S&P 500 MINI SPX OPTIONS INDEX (^XSP)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:26PM EDT
Strike:485.00
Callsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240531C00485000 | 2024-05-10 2:04PM EDT | 2024-05-31 | 38.10 | 45.96 | 46.13 | 0.00 | - | 1 | 0 | 52.00% |
| XSP240614C00485000 | 2024-05-10 2:52PM EDT | 2024-06-14 | 39.67 | 46.93 | 47.09 | 0.00 | - | 1 | 0 | 31.18% |
| XSP240621C00485000 | 2024-05-22 11:33AM EDT | 2024-06-21 | 49.20 | 47.52 | 47.68 | 0.00 | - | 20 | 0 | 28.86% |
| XSP240628C00485000 | 2024-05-08 2:53PM EDT | 2024-06-28 | 37.96 | 48.18 | 48.34 | 0.00 | - | 1 | 0 | 27.61% |
| XSP240719C00485000 | 2024-02-14 12:08PM EDT | 2024-07-19 | 30.86 | 40.61 | 40.97 | 0.00 | - | 5 | 20 | 0.00% |
| XSP240731C00485000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 51.78 | 51.08 | 51.47 | 0.00 | - | 1 | 0 | 25.18% |
| XSP240816C00485000 | 2024-02-09 10:37AM EDT | 2024-08-16 | 35.58 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| XSP240920C00485000 | 2024-04-22 2:33PM EDT | 2024-09-20 | 37.41 | 58.79 | 59.47 | 0.00 | - | 1 | 0 | 27.78% |
| XSP240930C00485000 | 2024-05-10 1:36PM EDT | 2024-09-30 | 49.34 | 56.46 | 56.84 | 0.00 | - | 1 | 0 | 23.99% |
| XSP241115C00485000 | 2024-03-21 3:21PM EDT | 2024-11-15 | 62.30 | 34.68 | 44.68 | 0.00 | - | - | 6 | 0.00% |
| XSP241129C00485000 | 2024-05-14 11:49AM EDT | 2024-11-29 | 56.24 | 62.37 | 62.85 | 0.00 | - | - | 0 | 24.65% |
| XSP241220C00485000 | 2024-02-07 4:51PM EDT | 2024-12-20 | 46.23 | 0.00 | 0.00 | 0.00 | - | 1 | 134 | 0.00% |
| XSP241231C00485000 | 2024-05-02 9:30AM EDT | 2024-12-31 | 47.31 | 65.13 | 65.57 | 0.00 | - | 1 | 0 | 24.73% |
| XSP250221C00485000 | 2024-03-21 10:30AM EDT | 2025-02-21 | 71.68 | 47.07 | 49.90 | 0.00 | - | 1 | 0 | 10.99% |
| XSP250620C00485000 | 2024-04-02 2:14PM EDT | 2025-06-20 | 75.19 | 61.70 | 64.52 | 0.00 | - | 1 | 3 | 17.94% |
| XSP251219C00485000 | 2024-05-15 3:15PM EDT | 2025-12-19 | 91.00 | 89.41 | 95.16 | 0.00 | - | 1 | 0 | 27.81% |
Putsfor28 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| XSP240528P00485000 | 2024-05-15 8:34AM EDT | 2024-05-28 | 0.09 | 0.00 | 0.02 | 0.00 | - | 50 | 0 | 59.38% |
| XSP240529P00485000 | 2024-05-22 2:30PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 45.31% |
| XSP240530P00485000 | 2024-05-24 12:04PM EDT | 2024-05-30 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 0 | 40.04% |
| XSP240531P00485000 | 2024-05-23 3:30PM EDT | 2024-05-31 | 0.08 | 0.01 | 0.03 | 0.00 | - | 4 | 0 | 33.59% |
| XSP240603P00485000 | 2024-05-22 2:30PM EDT | 2024-06-03 | 0.08 | 0.00 | 0.06 | 0.00 | - | 1 | 0 | 27.44% |
| XSP240604P00485000 | 2024-05-15 11:00AM EDT | 2024-06-04 | 0.16 | 0.01 | 0.07 | 0.00 | - | - | 0 | 26.17% |
| XSP240605P00485000 | 2024-05-21 2:16PM EDT | 2024-06-05 | 0.08 | 0.04 | 0.06 | 0.00 | - | 15 | 0 | 24.22% |
| XSP240606P00485000 | 2024-05-23 2:17PM EDT | 2024-06-06 | 0.14 | 0.02 | 0.10 | 0.00 | - | - | 0 | 24.61% |
| XSP240607P00485000 | 2024-05-23 3:12PM EDT | 2024-06-07 | 0.20 | 0.07 | 0.09 | 0.00 | - | 7 | 0 | 23.10% |
| XSP240610P00485000 | 2024-05-06 12:47PM EDT | 2024-06-10 | 1.03 | 0.09 | 0.11 | 0.00 | - | - | 0 | 21.05% |
| XSP240612P00485000 | 2024-05-15 12:35PM EDT | 2024-06-12 | 0.34 | 0.17 | 0.19 | 0.00 | - | 545 | 0 | 21.34% |
| XSP240614P00485000 | 2024-05-23 2:31PM EDT | 2024-06-14 | 0.43 | 0.19 | 0.28 | 0.00 | - | 2 | 0 | 21.44% |
| XSP240617P00485000 | 2024-05-22 1:40PM EDT | 2024-06-17 | 0.34 | 0.26 | 0.29 | 0.00 | - | - | 0 | 19.97% |
| XSP240621P00485000 | 2024-05-24 3:42PM EDT | 2024-06-21 | 0.39 | 0.36 | 0.38 | 0.00 | - | 1 | 0 | 19.21% |
| XSP240628P00485000 | 2024-05-20 2:27PM EDT | 2024-06-28 | 0.62 | 0.54 | 0.57 | 0.00 | - | 2 | 0 | 18.36% |
| XSP240705P00485000 | 2024-05-23 12:59PM EDT | 2024-07-05 | 0.77 | 0.66 | 0.76 | 0.00 | - | 1 | 0 | 17.66% |
| XSP240719P00485000 | 2024-05-24 12:25PM EDT | 2024-07-19 | 1.18 | 1.12 | 1.18 | 0.00 | - | 4 | 0 | 16.77% |
| XSP240731P00485000 | 2024-05-24 3:15PM EDT | 2024-07-31 | 1.58 | 1.47 | 1.55 | 0.00 | - | 2 | 0 | 16.22% |
| XSP240816P00485000 | 2024-05-23 1:55PM EDT | 2024-08-16 | 2.39 | 1.98 | 2.07 | 0.00 | - | 1 | 0 | 15.74% |
| XSP240830P00485000 | 2024-05-22 11:15AM EDT | 2024-08-30 | 2.35 | 2.42 | 2.52 | 0.00 | - | 2 | 0 | 15.40% |
| XSP240920P00485000 | 2024-05-24 10:34AM EDT | 2024-09-20 | 3.35 | 3.15 | 3.26 | 0.00 | - | 1 | 0 | 15.12% |
| XSP240930P00485000 | 2024-05-21 3:31PM EDT | 2024-09-30 | 3.33 | 3.42 | 3.54 | 0.00 | - | 1 | 0 | 14.91% |
| XSP241018P00485000 | 2024-05-23 2:35PM EDT | 2024-10-18 | 4.85 | 4.03 | 4.18 | 0.00 | - | - | 0 | 14.78% |
| XSP241031P00485000 | 2024-05-06 3:58PM EDT | 2024-10-31 | 7.03 | 4.43 | 4.57 | 0.00 | - | - | 0 | 14.61% |
| XSP241115P00485000 | 2024-05-08 2:37PM EDT | 2024-11-15 | 7.84 | 5.29 | 5.44 | 0.00 | - | - | 0 | 14.91% |
| XSP241220P00485000 | 2024-03-06 4:47PM EDT | 2024-12-20 | 13.61 | 11.23 | 12.36 | 0.00 | - | 2 | 17 | 19.52% |
| XSP241231P00485000 | 2024-05-10 12:12PM EDT | 2024-12-31 | 8.81 | 6.72 | 6.90 | 0.00 | - | 2 | 0 | 14.57% |
| XSP250131P00485000 | 2024-04-12 2:37PM EDT | 2025-01-31 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| XSP250221P00485000 | 2024-04-18 2:51PM EDT | 2025-02-21 | 18.39 | 8.52 | 8.76 | 0.00 | - | 1 | 12 | 14.52% |
| XSP250321P00485000 | 2024-05-10 5:57AM EDT | 2025-03-21 | 11.32 | 9.32 | 9.55 | 0.00 | - | 1 | 0 | 14.37% |
| XSP250430P00485000 | 2024-05-08 10:44AM EDT | 2025-04-30 | 13.68 | 10.37 | 10.99 | 0.00 | - | - | 0 | 14.42% |
| XSP251219P00485000 | 2024-05-21 2:12PM EDT | 2025-12-19 | 16.95 | 15.74 | 17.94 | 0.00 | - | 300 | 0 | 14.34% |
© 2024 Yahoo. All rights reserved.