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
2,391.60 +31.70 (+1.34%) DOW
39,836.66 +278.55 (+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 02:54PM EDT. Market open.
Strike:2600.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C02600000 | 2024-02-20 12:29PM EDT | 2024-05-17 | 2,400.66 | 2,659.30 | 2,663.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C02600000 | 2024-01-22 12:49PM EDT | 2024-06-21 | 2,289.74 | 2,380.60 | 2,402.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240719C02600000 | 2024-03-15 12:45PM EDT | 2024-07-19 | 2,546.97 | 2,527.70 | 2,570.70 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C02600000 | 2024-03-06 12:25PM EDT | 2024-09-20 | 2,569.24 | 2,639.30 | 2,656.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C02600000 | 2023-10-10 10:31AM EDT | 2024-09-30 | 1,863.50 | 1,854.40 | 1,864.60 | 0.00 | - | 14 | 0 | 0.00% |
| SPX241220C02600000 | 2024-01-30 1:32PM EDT | 2024-12-20 | 2,392.49 | 2,541.20 | 2,566.30 | 0.00 | - | 3 | 307 | 0.00% |
| SPX250221C02600000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,691.57 | 2,644.20 | 2,665.20 | 0.00 | - | - | 1 | 0.00% |
| SPX261218C02600000 | 2024-05-03 11:07AM EDT | 2026-12-18 | 2,710.00 | 2,844.70 | 2,924.70 | 0.00 | - | 1 | 277 | 45.06% |
| SPX271217C02600000 | 2024-03-12 11:11AM EDT | 2027-12-17 | 2,814.39 | 2,794.50 | 2,874.50 | 0.00 | - | 3 | 52 | 35.08% |
| SPX281215C02600000 | 2023-09-25 12:04PM EDT | 2028-12-15 | 2,181.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P02600000 | 2024-04-24 3:04PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.05 | 0.00 | - | 250 | 418 | 216.41% |
| SPXW240520P02600000 | 2024-04-25 10:29AM EDT | 2024-05-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 25 | 153.13% |
| SPXW240521P02600000 | 2024-04-24 10:06AM EDT | 2024-05-21 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 141.41% |
| SPXW240522P02600000 | 2024-04-25 3:49PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 132.81% |
| SPXW240523P02600000 | 2024-05-03 12:08PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 125.00% |
| SPXW240524P02600000 | 2024-05-10 11:42AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 809 | 118.75% |
| SPXW240528P02600000 | 2024-05-07 11:34AM EDT | 2024-05-28 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 100.00% |
| SPXW240529P02600000 | 2024-05-08 10:52AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 96.88% |
| SPXW240530P02600000 | 2024-05-09 3:35PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 93.75% |
| SPXW240531P02600000 | 2024-05-06 10:25AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3,436 | 91.02% |
| SPXW240607P02600000 | 2024-04-23 3:16PM EDT | 2024-06-07 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 100 | 76.56% |
| SPXW240610P02600000 | 2024-05-07 3:58PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 103 | 75.39% |
| SPXW240611P02600000 | 2024-05-06 11:37AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 74.22% |
| SPXW240612P02600000 | 2024-05-07 2:02PM EDT | 2024-06-12 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 72.85% |
| SPXW240613P02600000 | 2024-05-08 2:46PM EDT | 2024-06-13 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 71.68% |
| SPXW240614P02600000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 109 | 70.51% |
| SPXW240617P02600000 | 2024-05-10 1:45PM EDT | 2024-06-17 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 2 | 69.14% |
| SPXW240618P02600000 | 2024-05-13 9:39AM EDT | 2024-06-18 | 0.12 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 68.16% |
| SPXW240621P02600000 | 2024-05-15 11:32AM EDT | 2024-06-21 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 4 | 855 | 65.43% |
| SPXW240628P02600000 | 2024-05-14 2:09PM EDT | 2024-06-28 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 578 | 63.33% |
| SPXW240705P02600000 | 2024-05-15 10:06AM EDT | 2024-07-05 | 0.21 | 0.10 | 0.25 | -0.03 | -12.50% | 30 | 37 | 59.62% |
| SPXW240712P02600000 | 2024-05-09 9:30AM EDT | 2024-07-12 | 0.35 | 0.20 | 0.30 | 0.00 | - | 2 | 2 | 57.62% |
| SPX240719P02600000 | 2024-05-13 9:34AM EDT | 2024-07-19 | 0.40 | 0.25 | 0.35 | 0.00 | - | 2 | 8,639 | 55.32% |
| SPXW240731P02600000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 1 | 710 | 52.73% |
| SPXW240816P02600000 | 2024-05-14 3:54PM EDT | 2024-08-16 | 0.75 | 0.60 | 0.75 | 0.00 | - | 54 | 69 | 50.38% |
| SPXW240830P02600000 | 2024-05-13 1:05PM EDT | 2024-08-30 | 1.07 | 0.85 | 0.95 | 0.00 | - | 3 | 140 | 48.11% |
| SPX240920P02600000 | 2024-05-15 1:23PM EDT | 2024-09-20 | 1.20 | 1.20 | 1.30 | -0.26 | -17.81% | 6 | 3,851 | 45.47% |
| SPXW240930P02600000 | 2024-05-10 11:45AM EDT | 2024-09-30 | 1.77 | 1.40 | 1.55 | 0.00 | - | 2 | 40 | 44.63% |
| SPX241018P02600000 | 2024-05-13 9:30AM EDT | 2024-10-18 | 2.25 | 1.85 | 1.95 | 0.00 | - | 1 | 20,471 | 43.08% |
| SPXW241031P02600000 | 2024-05-10 3:55PM EDT | 2024-10-31 | 2.50 | 2.10 | 2.25 | 0.00 | - | 3 | 130 | 42.08% |
| SPX241115P02600000 | 2024-05-15 2:08PM EDT | 2024-11-15 | 2.80 | 2.70 | 2.85 | -0.50 | -15.15% | 1 | 378 | 41.49% |
| SPX241220P02600000 | 2024-05-15 10:18AM EDT | 2024-12-20 | 4.00 | 4.00 | 4.10 | -0.43 | -9.71% | 3,000 | 24,429 | 39.81% |
| SPXW241231P02600000 | 2024-05-14 3:42PM EDT | 2024-12-31 | 4.64 | 4.30 | 4.50 | 0.00 | - | 5 | 89 | 39.33% |
| SPX250117P02600000 | 2024-05-13 2:40PM EDT | 2025-01-17 | 5.50 | 4.90 | 5.10 | 0.00 | - | 1 | 5,515 | 38.59% |
| SPX250221P02600000 | 2024-05-03 8:36AM EDT | 2025-02-21 | 7.40 | 6.20 | 6.40 | 0.00 | - | 3 | 28 | 37.27% |
| SPX250321P02600000 | 2024-05-10 11:43AM EDT | 2025-03-21 | 7.83 | 7.20 | 7.40 | 0.00 | - | 1 | 429 | 36.30% |
| SPXW250331P02600000 | 2024-05-15 10:14AM EDT | 2025-03-31 | 7.60 | 7.60 | 7.80 | -0.60 | -7.32% | 3 | 11 | 36.01% |
| SPX250417P02600000 | 2024-05-06 11:16AM EDT | 2025-04-17 | 9.20 | 8.10 | 8.40 | 0.00 | - | 10 | 41 | 35.48% |
| SPX250516P02600000 | 2024-05-08 10:14AM EDT | 2025-05-16 | 9.80 | 9.10 | 9.40 | 0.00 | - | - | 3 | 34.63% |
| SPX250620P02600000 | 2024-05-15 12:45PM EDT | 2025-06-20 | 10.53 | 10.30 | 10.70 | -0.34 | -3.13% | 4 | 3,609 | 33.75% |
| SPX251219P02600000 | 2024-05-14 2:50PM EDT | 2025-12-19 | 17.50 | 16.70 | 17.20 | 0.00 | - | 30 | 6,016 | 30.29% |
| SPX261218P02600000 | 2024-04-03 3:37PM EDT | 2026-12-18 | 38.60 | 24.80 | 37.80 | 0.00 | - | 1 | 2,072 | 27.65% |
| SPX271217P02600000 | 2024-05-09 12:13PM EDT | 2027-12-17 | 43.20 | 40.50 | 44.40 | 0.00 | - | 20 | 421 | 24.33% |
| SPX281215P02600000 | 2023-10-26 12:54PM EDT | 2028-12-15 | 121.30 | 84.90 | 123.20 | 0.00 | - | 56 | 2 | 27.93% |
© 2024 Yahoo. All rights reserved.