UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.77 +0.75 (+0.96%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,827.74 +269.63 (+0.68%) Bitcoin GBP
51,531.39 +3,118.49 (+6.44%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:1800.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01800000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 3,313.82 | 3,500.20 | 3,507.50 | 0.00 | - | - | 1 | 181.86% |
| SPXW240603C01800000 | 2024-04-19 1:30AM EDT | 2024-06-03 | 3,174.51 | 3,500.10 | 3,508.10 | 0.00 | - | 5 | 5 | 171.24% |
| SPX240621C01800000 | 2024-05-02 12:34PM EDT | 2024-06-21 | 3,233.88 | 3,502.90 | 3,508.10 | 0.00 | - | - | 1 | 134.39% |
| SPXW240628C01800000 | 2024-04-01 11:50AM EDT | 2024-06-28 | 3,448.73 | 3,284.80 | 3,297.10 | 0.00 | - | 1 | 30 | 0.00% |
| SPX240719C01800000 | 2023-11-20 11:36AM EDT | 2024-07-19 | 2,756.15 | 2,989.70 | 3,006.30 | 0.00 | - | - | 3 | 0.00% |
| SPX240920C01800000 | 2023-12-21 4:24PM EDT | 2024-09-20 | 2,957.38 | 3,042.90 | 3,088.20 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C01800000 | 2024-04-23 1:30PM EDT | 2024-12-20 | 3,298.50 | 3,523.60 | 3,530.70 | 0.00 | - | 1 | 4 | 76.58% |
| SPX251219C01800000 | 2022-05-24 10:29AM EDT | 2025-12-19 | 2,151.23 | 1,934.90 | 2,181.80 | 0.00 | - | 1 | 556 | 0.00% |
| SPX261218C01800000 | 2022-06-21 2:30PM EDT | 2026-12-18 | 2,200.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPX271217C01800000 | 2023-12-14 11:15AM EDT | 2027-12-17 | 2,980.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| SPX281215C01800000 | 2023-11-27 12:36PM EDT | 2028-12-15 | 2,926.20 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPX291221C01800000 | 2024-01-08 4:29PM EDT | 2029-12-21 | 3,102.40 | 3,292.20 | 3,372.20 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516P01800000 | 2024-04-17 12:54PM EDT | 2024-05-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 396.88% |
| SPX240517P01800000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 4,510 | 50.00% |
| SPXW240521P01800000 | 2024-05-01 2:38PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 211.72% |
| SPXW240528P01800000 | 2024-04-30 4:14PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 150.00% |
| SPXW240531P01800000 | 2024-04-19 1:39PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.05 | 0.00 | - | 60 | 378 | 135.94% |
| SPXW240603P01800000 | 2024-04-29 11:58AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 125.39% |
| SPXW240607P01800000 | 2024-04-29 11:58AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 119.53% |
| SPXW240614P01800000 | 2024-04-23 3:23PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 25 | 100.78% |
| SPXW240621P01800000 | 2024-04-12 9:51AM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 50.00% |
| SPXW240628P01800000 | 2024-04-24 9:34AM EDT | 2024-06-28 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 3,452 | 87.30% |
| SPXW240712P01800000 | 2024-05-10 9:48AM EDT | 2024-07-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | 900 | 1,003 | 76.37% |
| SPXW240719P01800000 | 2024-05-02 10:01AM EDT | 2024-07-19 | 0.23 | 0.00 | 0.15 | 0.00 | - | 3 | 87 | 74.12% |
| SPXW240731P01800000 | 2024-05-15 1:15PM EDT | 2024-07-31 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 53 | 70 | 66.41% |
| SPX240816P01800000 | 2024-05-03 3:40PM EDT | 2024-08-16 | 0.22 | 0.10 | 0.20 | 0.00 | - | 307 | 3,188 | 65.33% |
| SPXW240830P01800000 | 2024-05-15 11:38AM EDT | 2024-08-30 | 0.22 | 0.15 | 0.30 | -0.08 | -26.67% | 31 | 85 | 62.89% |
| SPX240920P01800000 | 2024-05-09 12:12PM EDT | 2024-09-20 | 0.40 | 0.25 | 0.35 | 0.00 | - | 53 | 8,507 | 58.89% |
| SPXW240930P01800000 | 2024-04-29 2:32PM EDT | 2024-09-30 | 0.67 | 0.35 | 0.40 | 0.00 | - | 2 | 82 | 57.81% |
| SPX241018P01800000 | 2024-05-01 1:06PM EDT | 2024-10-18 | 0.82 | 0.40 | 0.55 | 0.00 | - | 3 | 23,746 | 55.52% |
| SPX241115P01800000 | 2024-05-02 11:12AM EDT | 2024-11-15 | 1.25 | 0.65 | 0.85 | 0.00 | - | 4,500 | 7,069 | 53.31% |
| SPX241220P01800000 | 2024-05-15 10:59AM EDT | 2024-12-20 | 1.10 | 1.15 | 1.25 | -0.25 | -18.52% | 270 | 5,512 | 51.17% |
| SPXW241231P01800000 | 2024-05-14 2:44PM EDT | 2024-12-31 | 1.40 | 1.25 | 1.45 | 0.00 | - | 5 | 44 | 50.54% |
| SPX250117P01800000 | 2024-05-13 11:08AM EDT | 2025-01-17 | 1.75 | 1.55 | 1.70 | 0.00 | - | 3 | 2,337 | 49.98% |
| SPX250221P01800000 | 2024-05-15 10:21AM EDT | 2025-02-21 | 2.10 | 2.05 | 2.20 | -0.25 | -10.64% | 3 | 47 | 48.11% |
| SPX250321P01800000 | 2024-05-15 10:50AM EDT | 2025-03-21 | 2.65 | 2.60 | 2.85 | -0.32 | -10.77% | 56 | 252 | 47.27% |
| SPXW250331P01800000 | 2024-05-13 1:33PM EDT | 2025-03-31 | 3.00 | 2.70 | 2.95 | 0.00 | - | 1 | 5 | 46.72% |
| SPX250417P01800000 | 2024-05-14 10:40AM EDT | 2025-04-17 | 3.40 | 3.00 | 3.40 | 0.00 | - | 1 | 35 | 46.30% |
| SPX250516P01800000 | 2024-05-15 10:25AM EDT | 2025-05-16 | 3.60 | 3.40 | 3.70 | -0.30 | -7.69% | 1 | 15 | 44.89% |
| SPX250620P01800000 | 2024-05-14 10:37AM EDT | 2025-06-20 | 4.50 | 4.10 | 4.50 | 0.00 | - | 1 | 1,709 | 43.95% |
| SPX251219P01800000 | 2024-04-22 9:37AM EDT | 2025-12-19 | 10.10 | 6.90 | 7.40 | 0.00 | - | 1 | 1,370 | 38.95% |
| SPX261218P01800000 | 2024-04-15 9:41AM EDT | 2026-12-18 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 220 | 12.50% |
| SPX271217P01800000 | 2024-04-23 9:42AM EDT | 2027-12-17 | 19.90 | 15.90 | 18.70 | 0.00 | - | 1 | 418 | 29.97% |
| SPX281215P01800000 | 2024-02-23 3:07PM EDT | 2028-12-15 | 28.80 | 24.80 | 48.70 | 0.00 | - | 1 | 34 | 31.84% |
| SPX291221P01800000 | 2024-04-29 10:15AM EDT | 2029-12-21 | 34.80 | 30.50 | 33.00 | 0.00 | - | 1 | 16 | 26.61% |
© 2024 Yahoo. All rights reserved.