UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.88 +0.86 (+1.10%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Strike:3200.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C03200000 | 2024-04-26 10:13AM EDT | 2024-05-17 | 1,909.12 | 2,103.40 | 2,110.50 | 0.00 | - | 1 | 1 | 232.52% |
| SPXW240531C03200000 | 2024-01-23 4:59PM EDT | 2024-05-31 | 1,714.10 | 1,888.30 | 1,946.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C03200000 | 2024-04-23 10:45AM EDT | 2024-06-07 | 1,876.81 | 2,109.00 | 2,115.40 | 0.00 | - | - | 1 | 88.09% |
| SPX240621C03200000 | 2024-04-18 9:35AM EDT | 2024-06-21 | 1,844.00 | 2,111.40 | 2,120.20 | 0.00 | - | 6 | 143 | 76.69% |
| SPXW240628C03200000 | 2023-10-06 8:31AM EDT | 2024-06-28 | 1,157.10 | 1,253.20 | 1,259.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240719C03200000 | 2024-04-29 10:07AM EDT | 2024-07-19 | 1,943.04 | 2,123.20 | 2,131.50 | 0.00 | - | 2 | 1 | 68.02% |
| SPX240816C03200000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,746.70 | 1,934.10 | 2,572.80 | 0.00 | - | 1 | 13 | 94.48% |
| SPX240920C03200000 | 2023-08-21 11:31AM EDT | 2024-09-20 | 1,347.61 | 1,406.00 | 1,411.70 | 0.00 | - | - | 1 | 0.00% |
| SPXW240930C03200000 | 2023-11-01 11:09AM EDT | 2024-09-30 | 1,172.30 | 1,473.00 | 1,545.00 | 0.00 | - | 5 | 1 | 0.00% |
| SPX241018C03200000 | 2023-11-02 7:24AM EDT | 2024-10-18 | 1,209.80 | 1,467.60 | 1,564.10 | 0.00 | - | - | 4 | 0.00% |
| SPX241115C03200000 | 2023-11-15 4:14PM EDT | 2024-11-15 | 1,452.35 | 1,630.50 | 1,642.80 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03200000 | 2024-04-04 11:57AM EDT | 2024-12-20 | 2,145.60 | 2,009.40 | 2,017.20 | 0.00 | - | 50 | 316 | 0.00% |
| SPX250117C03200000 | 2023-12-22 12:27PM EDT | 2025-01-17 | 1,697.34 | 1,639.20 | 1,950.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250221C03200000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,130.00 | 2,064.90 | 2,094.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250417C03200000 | 2024-04-18 10:48AM EDT | 2025-04-17 | 1,988.28 | 2,205.70 | 2,251.40 | 0.00 | - | - | 1 | 49.57% |
| SPX251219C03200000 | 2024-05-14 11:11AM EDT | 2025-12-19 | 2,225.00 | 2,264.90 | 2,329.50 | 0.00 | - | 50 | 100 | 43.99% |
| SPX261218C03200000 | 2023-02-27 11:52AM EDT | 2026-12-18 | 1,309.05 | 1,244.30 | 1,309.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX271217C03200000 | 2023-03-13 3:15PM EDT | 2027-12-17 | 1,263.84 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P03200000 | 2024-05-03 3:46PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 475 | 477 | 270.31% |
| SPXW240516P03200000 | 2024-05-03 3:56PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 170 | 170 | 191.41% |
| SPX240517P03200000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 6,073 | 156.25% |
| SPXW240520P03200000 | 2024-05-13 9:30AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 110.16% |
| SPXW240521P03200000 | 2024-05-10 3:13AM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 500 | 102.34% |
| SPXW240522P03200000 | 2024-05-09 4:14PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 95.70% |
| SPXW240523P03200000 | 2024-05-10 4:09PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 90.23% |
| SPXW240524P03200000 | 2024-05-14 4:20AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 402 | 85.55% |
| SPXW240528P03200000 | 2024-05-13 3:56PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| SPXW240529P03200000 | 2024-05-15 11:06AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 66 | 69.92% |
| SPXW240531P03200000 | 2024-05-15 2:37PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 1,020 | 1,416 | 68.75% |
| SPXW240603P03200000 | 2024-05-15 2:30PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 71 | 66.60% |
| SPXW240604P03200000 | 2024-05-14 10:26AM EDT | 2024-06-04 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 63.67% |
| SPXW240605P03200000 | 2024-05-09 2:15PM EDT | 2024-06-05 | 0.17 | 0.00 | 0.10 | 0.00 | - | 3 | 12 | 60.35% |
| SPXW240607P03200000 | 2024-05-15 10:10AM EDT | 2024-06-07 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 40 | 168 | 60.84% |
| SPXW240610P03200000 | 2024-05-02 11:09AM EDT | 2024-06-10 | 0.45 | 0.05 | 0.20 | 0.00 | - | 20 | 40 | 58.30% |
| SPXW240611P03200000 | 2024-05-08 11:56AM EDT | 2024-06-11 | 0.22 | 0.05 | 0.20 | 0.00 | - | - | 2 | 57.28% |
| SPXW240614P03200000 | 2024-05-15 3:58PM EDT | 2024-06-14 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 21 | 90 | 55.23% |
| SPXW240617P03200000 | 2024-05-13 9:30AM EDT | 2024-06-17 | 0.30 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 53.37% |
| SPX240621P03200000 | 2024-05-15 10:08AM EDT | 2024-06-21 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 40 | 35,258 | 52.03% |
| SPXW240624P03200000 | 2024-05-13 1:31PM EDT | 2024-06-24 | 0.45 | 0.20 | 0.35 | 0.00 | - | 7 | 7 | 50.49% |
| SPXW240628P03200000 | 2024-05-13 3:00PM EDT | 2024-06-28 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 2 | 569 | 50.39% |
| SPXW240705P03200000 | 2024-05-15 1:01PM EDT | 2024-07-05 | 0.50 | 0.45 | 0.55 | -0.20 | -28.57% | 13 | 78 | 47.77% |
| SPXW240712P03200000 | 2024-05-15 1:15PM EDT | 2024-07-12 | 0.67 | 0.60 | 0.70 | -0.13 | -16.25% | 4 | 74 | 45.91% |
| SPX240719P03200000 | 2024-05-15 2:47PM EDT | 2024-07-19 | 0.90 | 0.75 | 0.95 | -0.40 | -30.77% | 6,000 | 2,866 | 44.78% |
| SPXW240731P03200000 | 2024-05-13 1:01PM EDT | 2024-07-31 | 1.43 | 1.05 | 1.20 | 0.00 | - | 5 | 576 | 42.22% |
| SPXW240816P03200000 | 2024-05-14 3:11PM EDT | 2024-08-16 | 1.89 | 1.70 | 1.80 | 0.00 | - | 1 | 32 | 40.25% |
| SPXW240830P03200000 | 2024-05-14 11:53PM EDT | 2024-08-30 | 2.50 | 2.10 | 2.25 | -0.10 | -3.85% | 1 | 228 | 38.56% |
| SPXW240920P03200000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 3.20 | 2.95 | 3.10 | -2.20 | -40.74% | 2 | 5 | 36.71% |
| SPXW240930P03200000 | 2024-05-01 3:22PM EDT | 2024-09-30 | 5.35 | 3.30 | 3.60 | 0.00 | - | 2 | 948 | 36.06% |
| SPX241018P03200000 | 2024-05-15 11:52AM EDT | 2024-10-18 | 4.21 | 4.20 | 4.40 | -0.54 | -11.37% | 4 | 1,020 | 34.85% |
| SPXW241031P03200000 | 2024-05-15 2:45PM EDT | 2024-10-31 | 4.80 | 4.70 | 5.00 | -1.23 | -20.40% | 1 | 400 | 34.09% |
| SPX241115P03200000 | 2024-05-06 11:47AM EDT | 2024-11-15 | 7.55 | 5.80 | 6.10 | 0.00 | - | 4 | 1,135 | 33.63% |
| SPX241220P03200000 | 2024-05-15 2:42PM EDT | 2024-12-20 | 8.20 | 8.00 | 8.20 | -0.80 | -8.89% | 16 | 31,290 | 32.24% |
| SPXW241231P03200000 | 2024-05-15 3:54PM EDT | 2024-12-31 | 8.65 | 8.60 | 8.90 | -0.83 | -8.76% | 2 | 135 | 31.87% |
| SPX250117P03200000 | 2024-05-15 3:57PM EDT | 2025-01-17 | 9.50 | 9.40 | 9.80 | -0.90 | -8.65% | 60 | 2,503 | 31.23% |
| SPX250221P03200000 | 2024-05-08 9:47AM EDT | 2025-02-21 | 13.28 | 11.50 | 11.90 | 0.00 | - | 7 | 629 | 30.19% |
| SPX250321P03200000 | 2024-05-09 12:37PM EDT | 2025-03-21 | 14.71 | 13.30 | 13.60 | 0.00 | - | 6 | 809 | 29.46% |
| SPXW250331P03200000 | 2024-04-23 11:49AM EDT | 2025-03-31 | 20.80 | 13.80 | 14.20 | 0.00 | - | 10 | 5 | 29.22% |
| SPX250417P03200000 | 2024-05-07 12:10PM EDT | 2025-04-17 | 16.78 | 14.60 | 15.20 | 0.00 | - | 1 | 2 | 28.82% |
| SPX250516P03200000 | 2024-05-07 1:23PM EDT | 2025-05-16 | 18.44 | 16.30 | 16.80 | 0.00 | - | - | 8 | 28.16% |
| SPX250620P03200000 | 2024-05-03 2:58PM EDT | 2025-06-20 | 22.40 | 18.30 | 18.90 | 0.00 | - | 100 | 17,013 | 27.50% |
| SPX251219P03200000 | 2024-05-08 1:54PM EDT | 2025-12-19 | 33.00 | 30.20 | 31.00 | 0.00 | - | 1,350 | 11,258 | 25.18% |
| SPX261218P03200000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 56.80 | 50.20 | 54.00 | 0.00 | - | 10 | 3,092 | 22.44% |
| SPX271217P03200000 | 2024-05-14 1:20PM EDT | 2027-12-17 | 75.70 | 71.10 | 79.70 | 0.00 | - | 1 | 677 | 21.11% |
| SPX281215P03200000 | 2023-12-11 10:34AM EDT | 2028-12-15 | 164.93 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 3.13% |
| SPX291221P03200000 | 2024-01-29 1:29PM EDT | 2029-12-21 | 164.00 | 131.20 | 164.10 | 0.00 | - | - | 61 | 21.12% |
© 2024 Yahoo. All rights reserved.