UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,903.25 +3,344.96 (+6.89%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Strike:3000.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C03000000 | 2024-05-10 4:13PM EDT | 2024-05-15 | 2,220.20 | 2,305.20 | 2,306.00 | 0.00 | - | - | 1 | 386.13% |
| SPX240517C03000000 | 2024-05-10 12:14PM EDT | 2024-05-17 | 2,218.00 | 2,304.70 | 2,307.50 | 0.00 | - | 1 | 34 | 237.35% |
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 2,067.44 | 2,299.40 | 2,317.50 | 0.00 | - | 1 | 3 | 114.04% |
| SPXW240621C03000000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 2,006.53 | 2,312.00 | 2,320.60 | 0.00 | - | 1 | 12 | 90.63% |
| SPXW240628C03000000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,256.97 | 2,309.50 | 2,327.00 | 0.00 | - | 1 | 41 | 85.52% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240816C03000000 | 2024-03-21 11:11AM EDT | 2024-08-16 | 2,300.62 | 1,997.30 | 2,016.50 | 0.00 | - | 2 | 8 | 0.00% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 2024-08-30 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C03000000 | 2024-05-10 11:02AM EDT | 2024-09-20 | 2,257.81 | 2,340.70 | 2,349.70 | 0.00 | - | 12 | 42 | 62.64% |
| SPX241018C03000000 | 2024-01-23 2:45PM EDT | 2024-10-18 | 1,936.96 | 2,152.70 | 2,170.00 | 0.00 | - | 3 | 12 | 0.00% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 2,356.70 | 2,372.40 | 0.00 | - | 1 | 1 | 57.36% |
| SPX241220C03000000 | 2024-05-14 10:33AM EDT | 2024-12-20 | 2,345.20 | 2,370.90 | 2,378.90 | +43.04 | +1.87% | 5 | 10,664 | 54.77% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,369.70 | 2,386.40 | 0.00 | - | 25 | 52 | 54.07% |
| SPX250117C03000000 | 2024-05-13 10:17AM EDT | 2025-01-17 | 2,310.80 | 2,382.30 | 2,390.90 | 0.00 | - | 1 | 43 | 53.75% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 2,470.68 | 2,447.30 | 2,500.80 | +266.68 | +12.10% | 6 | 3,856 | 45.97% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 2,509.30 | 2,589.30 | 0.00 | - | 1 | 461 | 41.57% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 2,531.97 | 2,657.30 | 2,737.30 | 0.00 | - | 2 | 50 | 37.53% |
| SPX291221C03000000 | 2024-04-19 3:31PM EDT | 2029-12-21 | 2,507.29 | 2,734.80 | 2,814.80 | 0.00 | - | 1 | 452 | 36.78% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P03000000 | 2024-05-02 1:19PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 29 | 303.13% |
| SPXW240516P03000000 | 2024-05-03 11:36AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 66 | 214.06% |
| SPXW240517P03000000 | 2024-05-03 1:03PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 4,328 | 175.00% |
| SPXW240520P03000000 | 2024-05-06 12:09PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 78 | 123.44% |
| SPXW240521P03000000 | 2024-05-07 12:36PM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 66 | 114.45% |
| SPXW240522P03000000 | 2024-05-13 1:37PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 506 | 107.03% |
| SPXW240523P03000000 | 2024-05-07 3:48PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 67 | 100.78% |
| SPXW240524P03000000 | 2024-05-13 12:09PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 693 | 95.70% |
| SPXW240528P03000000 | 2024-05-09 4:09PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 35 | 84.77% |
| SPXW240530P03000000 | 2024-05-14 2:33PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 67 | 79.30% |
| SPXW240531P03000000 | 2024-05-10 11:56AM EDT | 2024-05-31 | 0.12 | 0.00 | 0.10 | 0.00 | - | 5 | 2,451 | 76.95% |
| SPXW240603P03000000 | 2024-05-01 2:13PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 1 | 1 | 70.90% |
| SPXW240604P03000000 | 2024-05-13 12:47PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 69.14% |
| SPXW240605P03000000 | 2024-05-06 12:15AM EDT | 2024-06-05 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 1 | 67.58% |
| SPXW240606P03000000 | 2024-05-07 1:30PM EDT | 2024-06-06 | 0.12 | 0.00 | 0.15 | 0.00 | - | - | 0 | 68.07% |
| SPXW240607P03000000 | 2024-05-15 5:49AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.10 | 0.00 | - | 160 | 77 | 66.60% |
| SPXW240610P03000000 | 2024-04-29 1:40PM EDT | 2024-06-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 25.00% |
| SPXW240613P03000000 | 2024-05-14 10:14AM EDT | 2024-06-13 | 0.20 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 60.84% |
| SPXW240614P03000000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.12 | 0.10 | 0.15 | -0.13 | -52.00% | 15 | 102 | 60.94% |
| SPXW240617P03000000 | 2024-05-09 1:42PM EDT | 2024-06-17 | 0.27 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 58.15% |
| SPXW240621P03000000 | 2024-05-14 4:11PM EDT | 2024-06-21 | 0.25 | 0.15 | 0.25 | 0.00 | - | 11 | 1,010 | 57.10% |
| SPXW240624P03000000 | 2024-05-09 1:43PM EDT | 2024-06-24 | 0.38 | 0.15 | 0.25 | 0.00 | - | 1 | 1 | 54.98% |
| SPXW240628P03000000 | 2024-05-15 3:46PM EDT | 2024-06-28 | 0.25 | 0.25 | 0.35 | -0.14 | -35.90% | 2 | 2,687 | 54.30% |
| SPXW240705P03000000 | 2024-05-13 3:29PM EDT | 2024-07-05 | 0.55 | 0.30 | 0.45 | 0.00 | - | 5 | 13 | 51.51% |
| SPXW240712P03000000 | 2024-05-13 11:56AM EDT | 2024-07-12 | 0.65 | 0.40 | 0.55 | 0.00 | - | 43 | 64 | 50.10% |
| SPXW240719P03000000 | 2024-05-15 9:30AM EDT | 2024-07-19 | 0.66 | 0.50 | 0.65 | -0.29 | -30.53% | 12 | 3,437 | 48.13% |
| SPXW240731P03000000 | 2024-05-15 1:06PM EDT | 2024-07-31 | 0.85 | 0.75 | 0.90 | -0.25 | -22.73% | 13 | 1,844 | 45.73% |
| SPXW240816P03000000 | 2024-05-15 3:36PM EDT | 2024-08-16 | 1.30 | 1.20 | 1.35 | -0.20 | -13.33% | 12 | 1,077 | 43.48% |
| SPXW240830P03000000 | 2024-05-13 3:57PM EDT | 2024-08-30 | 1.60 | 1.60 | 1.75 | -0.35 | -17.95% | 14 | 3,264 | 41.75% |
| SPX240920P03000000 | 2024-05-15 1:55PM EDT | 2024-09-20 | 2.25 | 2.25 | 2.35 | -0.25 | -10.00% | 2 | 10,126 | 39.54% |
| SPXW240930P03000000 | 2024-05-14 9:56AM EDT | 2024-09-30 | 2.97 | 2.60 | 2.75 | 0.00 | - | 3 | 7,885 | 38.83% |
| SPX241018P03000000 | 2024-05-15 9:43AM EDT | 2024-10-18 | 3.40 | 3.30 | 3.50 | -0.40 | -10.53% | 1 | 4,576 | 37.66% |
| SPXW241031P03000000 | 2024-05-14 1:11PM EDT | 2024-10-31 | 4.20 | 3.70 | 3.90 | 0.00 | - | 4 | 502 | 36.70% |
| SPX241115P03000000 | 2024-05-15 10:44AM EDT | 2024-11-15 | 4.70 | 4.60 | 4.90 | -0.30 | -6.00% | 3 | 3,110 | 36.28% |
| SPX241220P03000000 | 2024-05-14 3:49PM EDT | 2024-12-20 | 6.60 | 6.40 | 6.60 | -0.50 | -7.04% | 5 | 36,060 | 34.70% |
| SPXW241231P03000000 | 2024-05-15 2:59PM EDT | 2024-12-31 | 7.00 | 6.90 | 7.10 | -0.80 | -10.26% | 1 | 491 | 34.23% |
| SPX250117P03000000 | 2024-05-15 2:36PM EDT | 2025-01-17 | 7.90 | 7.70 | 8.00 | -0.60 | -7.06% | 8 | 10,281 | 33.63% |
| SPX250221P03000000 | 2024-05-07 1:08PM EDT | 2025-02-21 | 10.75 | 9.40 | 9.70 | 0.00 | - | 10 | 3,096 | 32.44% |
| SPX250321P03000000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 12.50 | 11.00 | 11.10 | 0.00 | - | 6 | 715 | 31.62% |
| SPXW250331P03000000 | 2024-05-14 12:44PM EDT | 2025-03-31 | 11.70 | 11.40 | 11.70 | -0.70 | -5.65% | 1 | 26 | 31.39% |
| SPX250417P03000000 | 2024-05-02 11:36AM EDT | 2025-04-17 | 16.32 | 12.10 | 12.50 | 0.00 | - | 500 | 513 | 30.93% |
| SPX250516P03000000 | 2024-05-01 1:21PM EDT | 2025-05-16 | 18.45 | 13.50 | 14.00 | 0.00 | - | 1 | 3 | 30.26% |
| SPX250620P03000000 | 2024-05-14 1:33PM EDT | 2025-06-20 | 16.50 | 15.20 | 15.50 | 0.00 | - | 130 | 9,743 | 29.43% |
| SPX251219P03000000 | 2024-05-15 3:18PM EDT | 2025-12-19 | 25.00 | 24.70 | 25.50 | -1.00 | -3.85% | 7 | 18,164 | 26.79% |
| SPX261218P03000000 | 2024-05-13 1:57PM EDT | 2026-12-18 | 44.57 | 41.80 | 44.50 | 0.00 | - | 152 | 3,012 | 23.67% |
| SPX271217P03000000 | 2024-05-10 4:13PM EDT | 2027-12-17 | 63.20 | 59.70 | 65.10 | 0.00 | - | 10 | 2,147 | 22.05% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 80.80 | 88.30 | 0.00 | - | 2 | 340 | 21.16% |
| SPX291221P03000000 | 2024-04-19 3:22PM EDT | 2029-12-21 | 128.88 | 100.10 | 108.70 | 0.00 | - | 1 | 496 | 20.32% |
© 2024 Yahoo. All rights reserved.