UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.58 +0.56 (+0.72%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,829.52 +271.41 (+0.69%) Bitcoin GBP
51,581.14 +3,309.77 (+6.86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:3400.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C03400000 | 2024-05-09 1:03PM EDT | 2024-05-15 | 1,807.11 | 1,900.10 | 1,904.20 | 0.00 | - | 1 | 1 | 309.28% |
| SPX240517C03400000 | 2023-10-04 10:33AM EDT | 2024-05-17 | 953.90 | 1,051.40 | 1,056.20 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 1,674.73 | 1,903.10 | 1,910.40 | 0.00 | - | - | 1 | 96.55% |
| SPX240621C03400000 | 2024-04-26 3:25PM EDT | 2024-06-21 | 1,729.40 | 1,910.90 | 1,916.00 | 0.00 | - | 1 | 138 | 73.53% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPX240719C03400000 | 2023-12-05 1:50PM EDT | 2024-07-19 | 1,260.81 | 1,383.10 | 1,399.20 | 0.00 | - | - | 7 | 0.00% |
| SPXW240816C03400000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,686.61 | 1,930.10 | 1,943.70 | 0.00 | - | - | 1 | 57.90% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,624.58 | 1,948.90 | 1,954.20 | 0.00 | - | 2 | 2 | 53.63% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 1,762.47 | 1,949.70 | 1,958.30 | 0.00 | - | 1 | 10 | 52.28% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 2024-10-18 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 2024-11-15 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 2025-01-17 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 20.63% |
| SPX250321C03400000 | 2024-04-03 3:41PM EDT | 2025-03-21 | 1,955.94 | 1,848.50 | 1,868.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 2025-12-19 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX261218C03400000 | 2024-03-14 12:09PM EDT | 2026-12-18 | 2,090.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 2027-12-17 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 2028-12-15 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 15.31% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P03400000 | 2024-05-06 9:36AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 50.00% |
| SPXW240516P03400000 | 2024-05-09 7:03AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,685 | 168.75% |
| SPX240517P03400000 | 2024-05-08 9:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 5,009 | 137.89% |
| SPXW240520P03400000 | 2024-05-10 9:44AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 72 | 97.66% |
| SPXW240521P03400000 | 2024-05-10 11:01AM EDT | 2024-05-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 248 | 90.23% |
| SPXW240522P03400000 | 2024-05-13 2:51PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 572 | 84.38% |
| SPXW240523P03400000 | 2024-05-13 3:18PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 79.69% |
| SPXW240524P03400000 | 2024-05-14 3:24PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 266 | 75.39% |
| SPXW240528P03400000 | 2024-05-14 11:35AM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 10 | 66.99% |
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 50 | 64.65% |
| SPXW240530P03400000 | 2024-05-15 10:49AM EDT | 2024-05-30 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 1 | 67 | 64.45% |
| SPXW240531P03400000 | 2024-05-15 1:30PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 5 | 1,321 | 63.87% |
| SPXW240603P03400000 | 2024-05-13 10:18AM EDT | 2024-06-03 | 0.15 | 0.05 | 0.15 | 0.00 | - | 6 | 12 | 58.89% |
| SPXW240604P03400000 | 2024-05-14 1:48PM EDT | 2024-06-04 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 134 | 57.52% |
| SPXW240605P03400000 | 2024-05-14 10:10AM EDT | 2024-06-05 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 10 | 57.13% |
| SPXW240606P03400000 | 2024-05-15 10:11AM EDT | 2024-06-06 | 0.15 | 0.10 | 0.25 | -0.07 | -31.82% | 2 | 74 | 57.42% |
| SPXW240607P03400000 | 2024-05-15 10:16AM EDT | 2024-06-07 | 0.18 | 0.10 | 0.20 | -0.02 | -10.00% | 12 | 232 | 55.52% |
| SPXW240610P03400000 | 2024-05-15 9:30AM EDT | 2024-06-10 | 0.20 | 0.10 | 0.25 | -0.58 | -74.36% | 2 | 21 | 53.03% |
| SPXW240611P03400000 | 2024-05-14 10:17AM EDT | 2024-06-11 | 0.22 | 0.15 | 0.25 | 0.00 | - | 15 | 81 | 52.64% |
| SPXW240612P03400000 | 2024-05-10 2:24PM EDT | 2024-06-12 | 0.32 | 0.15 | 0.30 | 0.00 | - | 1 | 67 | 52.25% |
| SPXW240614P03400000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 322 | 51.00% |
| SPXW240617P03400000 | 2024-05-10 3:38PM EDT | 2024-06-17 | 0.50 | 0.25 | 0.35 | 0.00 | - | 3 | 7 | 50.17% |
| SPXW240621P03400000 | 2024-05-14 3:02PM EDT | 2024-06-21 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 3,474 | 48.58% |
| SPXW240626P03400000 | 2024-05-14 12:14PM EDT | 2024-06-26 | 0.65 | 0.45 | 0.55 | 0.00 | - | 1 | 2 | 46.56% |
| SPXW240628P03400000 | 2024-05-15 10:27AM EDT | 2024-06-28 | 0.61 | 0.55 | 0.65 | -0.09 | -12.86% | 1 | 2,280 | 46.27% |
| SPXW240705P03400000 | 2024-05-15 2:09PM EDT | 2024-07-05 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 29 | 235 | 43.95% |
| SPXW240712P03400000 | 2024-05-14 2:54PM EDT | 2024-07-12 | 1.10 | 0.90 | 1.05 | 0.00 | - | 3 | 51 | 42.46% |
| SPXW240719P03400000 | 2024-05-15 10:33AM EDT | 2024-07-19 | 1.25 | 1.15 | 1.25 | -0.30 | -19.35% | 4 | 3,694 | 40.92% |
| SPXW240731P03400000 | 2024-05-15 1:23PM EDT | 2024-07-31 | 1.60 | 1.55 | 1.65 | -0.20 | -11.11% | 51 | 10,617 | 38.84% |
| SPX240816P03400000 | 2024-05-14 3:37PM EDT | 2024-08-16 | 2.55 | 2.15 | 2.30 | 0.00 | - | 2 | 1,349 | 36.82% |
| SPXW240830P03400000 | 2024-05-15 9:38AM EDT | 2024-08-30 | 3.10 | 2.85 | 2.95 | -0.30 | -8.82% | 121 | 15,191 | 35.44% |
| SPXW240920P03400000 | 2024-05-13 1:10PM EDT | 2024-09-20 | 4.60 | 3.80 | 4.00 | 0.00 | - | 1 | 1 | 33.77% |
| SPXW240930P03400000 | 2024-05-14 3:59PM EDT | 2024-09-30 | 4.87 | 4.20 | 4.40 | 0.00 | - | 5 | 93 | 32.96% |
| SPX241018P03400000 | 2024-05-10 10:19AM EDT | 2024-10-18 | 6.40 | 5.40 | 5.60 | 0.00 | - | 100 | 1,282 | 32.10% |
| SPXW241031P03400000 | 2024-05-07 10:16AM EDT | 2024-10-31 | 7.46 | 6.10 | 6.30 | 0.00 | - | 1 | 251 | 31.40% |
| SPX241115P03400000 | 2024-05-08 12:05PM EDT | 2024-11-15 | 9.07 | 7.50 | 7.70 | 0.00 | - | 3 | 1,488 | 31.03% |
| SPX241220P03400000 | 2024-05-15 9:44AM EDT | 2024-12-20 | 10.50 | 10.00 | 10.30 | -0.59 | -5.32% | 2 | 15,844 | 29.83% |
| SPXW241231P03400000 | 2024-05-06 2:04PM EDT | 2024-12-31 | 12.70 | 10.70 | 10.90 | 0.00 | - | 1 | 90 | 29.39% |
| SPX250117P03400000 | 2024-05-13 3:22PM EDT | 2025-01-17 | 12.90 | 11.80 | 12.00 | 0.00 | - | 1,001 | 2,392 | 28.83% |
| SPX250221P03400000 | 2024-05-06 2:26PM EDT | 2025-02-21 | 16.60 | 14.10 | 14.50 | 0.00 | - | 9 | 406 | 27.90% |
| SPX250321P03400000 | 2024-05-09 3:05PM EDT | 2025-03-21 | 17.84 | 16.30 | 16.60 | 0.00 | - | 18 | 1,358 | 27.28% |
| SPXW250331P03400000 | 2024-04-23 12:01PM EDT | 2025-03-31 | 25.83 | 16.90 | 17.20 | 0.00 | - | - | 90 | 27.04% |
| SPX250417P03400000 | 2024-04-23 10:21AM EDT | 2025-04-17 | 27.70 | 18.00 | 18.50 | 0.00 | - | 1 | 4 | 26.71% |
| SPX250620P03400000 | 2024-05-10 11:07AM EDT | 2025-06-20 | 24.60 | 22.50 | 22.90 | 0.00 | - | 30 | 5,015 | 25.54% |
| SPX251219P03400000 | 2024-05-15 2:14PM EDT | 2025-12-19 | 37.50 | 37.20 | 37.80 | -1.70 | -4.34% | 3 | 3,752 | 23.60% |
| SPX261218P03400000 | 2024-04-02 10:58AM EDT | 2026-12-18 | 83.93 | 74.40 | 79.80 | 0.00 | - | 10 | 1,012 | 22.41% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 2027-12-17 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 22.35% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 2028-12-15 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 2029-12-21 | 155.46 | 0.00 | 0.00 | 0.00 | - | - | 151 | 3.13% |
© 2024 Yahoo. All rights reserved.