UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.74 +0.72 (+0.92%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,835.00 +276.89 (+0.70%) Bitcoin GBP
51,629.10 +3,224.19 (+6.66%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:2000.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C02000000 | 2024-03-14 4:06PM EDT | 2024-05-17 | 3,164.09 | 3,120.70 | 3,135.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240603C02000000 | 2024-04-30 9:31AM EDT | 2024-06-03 | 3,101.08 | 3,296.90 | 3,305.20 | 0.00 | - | - | 2 | 142.29% |
| SPX240621C02000000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 3,283.00 | 3,301.20 | 3,305.30 | +43.73 | +1.35% | 100 | 7,691 | 121.99% |
| SPXW240628C02000000 | 2024-03-28 1:51PM EDT | 2024-06-28 | 3,269.37 | 3,095.00 | 3,116.80 | 0.00 | - | 3 | 17 | 0.00% |
| SPX240719C02000000 | 2024-04-22 11:27AM EDT | 2024-07-19 | 2,989.90 | 3,306.80 | 3,313.90 | 0.00 | - | 1 | 42 | 109.54% |
| SPXW240731C02000000 | 2024-05-07 9:30AM EDT | 2024-07-31 | 3,202.27 | 3,308.80 | 3,317.00 | 0.00 | - | 1 | 0 | 104.37% |
| SPX240816C02000000 | 2024-03-22 3:37PM EDT | 2024-08-16 | 3,261.60 | 2,975.40 | 2,994.60 | 0.00 | - | 2 | 26 | 0.00% |
| SPX240920C02000000 | 2024-05-03 4:05PM EDT | 2024-09-20 | 3,147.80 | 3,315.10 | 3,320.60 | 0.00 | - | 12 | 3,451 | 85.69% |
| SPXW240930C02000000 | 2024-05-07 2:37PM EDT | 2024-09-30 | 3,198.25 | 3,316.30 | 3,324.20 | 0.00 | - | 2 | 2 | 84.40% |
| SPX241018C02000000 | 2024-04-18 9:51AM EDT | 2024-10-18 | 3,055.70 | 3,316.00 | 3,328.10 | 0.00 | - | 3 | 32 | 80.64% |
| SPX241115C02000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 3,102.30 | 3,323.80 | 3,334.30 | 0.00 | - | 1 | 17 | 78.21% |
| SPX241220C02000000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 3,107.37 | 3,327.50 | 3,334.50 | 0.00 | - | 30 | 3,167 | 72.63% |
| SPXW241231C02000000 | 2024-05-07 2:40PM EDT | 2024-12-31 | 3,213.91 | 3,326.30 | 3,343.50 | 0.00 | - | 2 | 2 | 72.56% |
| SPX250117C02000000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 3,226.42 | 3,335.60 | 3,341.90 | 0.00 | - | 7 | 439 | 71.54% |
| SPX250221C02000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 3,258.82 | 3,203.40 | 3,234.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02000000 | 2024-03-18 12:52PM EDT | 2025-06-20 | 3,227.83 | 3,051.00 | 3,123.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C02000000 | 2024-04-24 11:57AM EDT | 2025-12-19 | 3,135.00 | 3,350.10 | 3,403.30 | 0.00 | - | 2 | 171 | 54.39% |
| SPX261218C02000000 | 2024-04-10 9:31AM EDT | 2026-12-18 | 3,285.31 | 3,291.50 | 3,371.50 | 0.00 | - | 1 | 222 | 41.93% |
| SPX271217C02000000 | 2024-03-04 2:49PM EDT | 2027-12-17 | 3,270.56 | 3,317.80 | 3,397.80 | 0.00 | - | 1 | 193 | 38.60% |
| SPX281215C02000000 | 2024-03-04 3:01PM EDT | 2028-12-15 | 3,294.81 | 3,351.20 | 3,431.20 | 0.00 | - | - | 234 | 37.06% |
| SPX291221C02000000 | 2024-04-23 3:45PM EDT | 2029-12-21 | 3,323.71 | 3,449.60 | 3,529.60 | 0.00 | - | 1 | 1 | 40.12% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P02000000 | 2024-04-22 4:13PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 506.25% |
| SPX240517P02000000 | 2024-05-03 9:41AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 5,195 | 292.19% |
| SPXW240520P02000000 | 2024-04-29 10:11AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 207.03% |
| SPXW240521P02000000 | 2024-05-01 1:57PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 191.41% |
| SPXW240522P02000000 | 2024-04-26 10:04AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 179.69% |
| SPXW240524P02000000 | 2024-04-22 10:38AM EDT | 2024-05-24 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 40 | 160.16% |
| SPXW240530P02000000 | 2024-04-30 3:57PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 1 | 126.56% |
| SPXW240531P02000000 | 2024-04-23 10:33AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 205 | 123.05% |
| SPXW240603P02000000 | 2024-05-03 11:30AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 113.28% |
| SPXW240606P02000000 | 2024-05-07 3:53PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 110.55% |
| SPXW240607P02000000 | 2024-05-03 2:36PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.05 | 0.00 | - | 75 | 88 | 103.52% |
| SPXW240611P02000000 | 2024-05-15 2:42PM EDT | 2024-06-11 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 10 | 45 | 100.20% |
| SPXW240614P02000000 | 2024-05-13 11:09AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 148 | 91.02% |
| SPXW240617P02000000 | 2024-05-10 2:32PM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 5 | 91.02% |
| SPX240621P02000000 | 2024-05-15 10:36AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 100 | 18,755 | 82.42% |
| SPXW240628P02000000 | 2024-05-15 12:51PM EDT | 2024-06-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 495 | 75.78% |
| SPXW240705P02000000 | 2024-05-09 11:04AM EDT | 2024-07-05 | 0.09 | 0.00 | 0.10 | 0.00 | - | 8 | 43 | 73.63% |
| SPXW240712P02000000 | 2024-05-14 11:48AM EDT | 2024-07-12 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 11 | 72.46% |
| SPX240719P02000000 | 2024-05-09 1:27PM EDT | 2024-07-19 | 0.20 | 0.05 | 0.10 | 0.00 | - | 100 | 4,323 | 67.09% |
| SPXW240731P02000000 | 2024-05-14 3:16PM EDT | 2024-07-31 | 0.17 | 0.10 | 0.25 | 0.00 | - | 10 | 325 | 65.72% |
| SPXW240816P02000000 | 2024-05-06 11:09AM EDT | 2024-08-16 | 0.35 | 0.15 | 0.30 | 0.00 | - | 3 | 0 | 61.04% |
| SPXW240830P02000000 | 2024-05-15 10:31AM EDT | 2024-08-30 | 0.35 | 0.25 | 0.40 | -0.05 | -12.50% | 5 | 18 | 58.69% |
| SPX240920P02000000 | 2024-05-15 12:16PM EDT | 2024-09-20 | 0.45 | 0.45 | 0.50 | -0.05 | -10.00% | 5 | 21,919 | 55.49% |
| SPXW240930P02000000 | 2024-04-30 3:53PM EDT | 2024-09-30 | 0.95 | 0.50 | 0.60 | 0.00 | - | 5 | 3,350 | 54.15% |
| SPX241018P02000000 | 2024-05-10 2:08AM EDT | 2024-10-18 | 0.80 | 0.65 | 0.80 | 0.00 | - | 10 | 28,541 | 52.27% |
| SPXW241031P02000000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 0.77 | 0.75 | 0.90 | -0.14 | -15.38% | 1 | 79 | 50.85% |
| SPX241115P02000000 | 2024-05-15 2:08PM EDT | 2024-11-15 | 1.00 | 1.00 | 1.15 | -0.20 | -16.67% | 1 | 3,932 | 50.02% |
| SPX241220P02000000 | 2024-05-15 10:18AM EDT | 2024-12-20 | 1.60 | 1.65 | 1.80 | -0.20 | -11.11% | 4,509 | 20,327 | 48.41% |
| SPXW241231P02000000 | 2024-05-13 2:13PM EDT | 2024-12-31 | 2.10 | 1.80 | 2.00 | 0.00 | - | 23 | 55 | 47.78% |
| SPX250117P02000000 | 2024-05-13 1:04PM EDT | 2025-01-17 | 2.50 | 2.15 | 2.35 | 0.00 | - | 2 | 7,919 | 46.96% |
| SPX250221P02000000 | 2024-05-10 9:32AM EDT | 2025-02-21 | 3.13 | 2.85 | 3.10 | 0.00 | - | 40 | 87 | 45.40% |
| SPX250321P02000000 | 2024-05-15 10:23AM EDT | 2025-03-21 | 3.60 | 3.50 | 3.90 | -0.30 | -7.69% | 1 | 288 | 44.53% |
| SPXW250331P02000000 | 2024-05-13 1:32PM EDT | 2025-03-31 | 4.00 | 3.70 | 3.90 | 0.00 | - | 1 | 23 | 43.83% |
| SPX250417P02000000 | 2024-05-07 2:55PM EDT | 2025-04-17 | 4.40 | 4.00 | 4.20 | 0.00 | - | 35 | 63 | 43.11% |
| SPX250516P02000000 | 2024-05-13 3:46PM EDT | 2025-05-16 | 5.00 | 4.60 | 4.80 | 0.00 | - | 3 | 35 | 42.09% |
| SPX250620P02000000 | 2024-05-09 1:42PM EDT | 2025-06-20 | 5.61 | 5.30 | 5.60 | 0.00 | - | 2 | 2,851 | 41.03% |
| SPX251219P02000000 | 2024-05-15 1:07PM EDT | 2025-12-19 | 8.80 | 8.80 | 9.30 | -0.50 | -5.38% | 15 | 4,553 | 36.54% |
| SPX261218P02000000 | 2024-05-07 10:14AM EDT | 2026-12-18 | 15.50 | 14.10 | 15.80 | 0.00 | - | 31 | 2,633 | 31.15% |
| SPX271217P02000000 | 2024-04-16 3:41PM EDT | 2027-12-17 | 29.10 | 20.60 | 23.60 | 0.00 | - | 2 | 492 | 28.38% |
| SPX281215P02000000 | 2024-05-02 9:38AM EDT | 2028-12-15 | 37.00 | 29.70 | 33.60 | 0.00 | - | 5 | 261 | 26.85% |
| SPX291221P02000000 | 2024-05-03 3:29PM EDT | 2029-12-21 | 40.80 | 38.50 | 43.00 | 0.00 | - | 1 | 20 | 25.54% |
© 2024 Yahoo. All rights reserved.