UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,839.03 +280.92 (+0.71%) Bitcoin GBP
51,781.00 +3,365.16 (+6.95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:3900.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C03900000 | 2024-04-22 9:39AM EDT | 2024-05-17 | 1,099.75 | 1,398.00 | 1,401.60 | 0.00 | - | 35 | 278 | 116.50% |
| SPXW240524C03900000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 1,149.35 | 1,400.70 | 1,407.20 | 0.00 | - | - | 1 | 88.56% |
| SPXW240607C03900000 | 2024-05-08 11:38AM EDT | 2024-06-07 | 1,295.72 | 1,405.30 | 1,412.30 | 0.00 | - | - | 1 | 64.38% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 1,413.27 | 1,410.90 | 1,419.20 | +49.92 | +3.66% | 1 | 0 | 56.28% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 2024-06-28 | 1,149.52 | 1,415.20 | 1,424.00 | 0.00 | - | 2 | 6 | 54.49% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,427.50 | 1,434.30 | 0.00 | - | 1 | 55 | 50.92% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 2024-07-31 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C03900000 | 2024-04-25 10:34AM EDT | 2024-08-16 | 1,166.20 | 1,440.20 | 1,448.80 | 0.00 | - | 1 | 3 | 46.63% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 2024-08-30 | 1,382.62 | 1,448.00 | 1,456.40 | 0.00 | - | 1 | 1 | 45.24% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPXW240930C03900000 | 2024-04-08 2:38PM EDT | 2024-09-30 | 1,400.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,470.80 | 1,482.60 | 0.00 | - | 2 | 6 | 41.96% |
| SPX241220C03900000 | 2024-04-29 10:22AM EDT | 2024-12-20 | 1,345.00 | 1,505.30 | 1,511.90 | 0.00 | - | 50 | 4,441 | 39.13% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 39.28% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 2025-02-21 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 31.56% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 2025-05-16 | 1,572.00 | 1,548.00 | 1,620.00 | +85.89 | +5.78% | 10 | 2 | 39.22% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 30.48% |
| SPX251219C03900000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,504.93 | 1,650.30 | 1,700.50 | 0.00 | - | 1 | 703 | 35.75% |
| SPX261218C03900000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 1,748.00 | 1,768.00 | 1,848.00 | 0.00 | - | 4 | 386 | 34.34% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P03900000 | 2024-05-10 3:48PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 545 | 167.97% |
| SPXW240516P03900000 | 2024-05-13 9:55AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 580 | 118.75% |
| SPXW240517P03900000 | 2024-05-10 3:34PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 107 | 336 | 96.88% |
| SPXW240520P03900000 | 2024-05-13 11:22AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 837 | 72.07% |
| SPXW240521P03900000 | 2024-05-15 9:41AM EDT | 2024-05-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 80 | 1,093 | 68.75% |
| SPXW240522P03900000 | 2024-05-15 10:03AM EDT | 2024-05-22 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 1,875 | 64.36% |
| SPXW240523P03900000 | 2024-05-10 10:32AM EDT | 2024-05-23 | 0.20 | 0.05 | 0.10 | 0.00 | - | 2 | 4,814 | 60.74% |
| SPXW240524P03900000 | 2024-05-14 11:32AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 10,526 | 57.62% |
| SPXW240528P03900000 | 2024-05-13 3:51PM EDT | 2024-05-28 | 0.21 | 0.10 | 0.20 | 0.00 | - | 6 | 25 | 51.47% |
| SPXW240529P03900000 | 2024-05-13 3:46PM EDT | 2024-05-29 | 0.25 | 0.15 | 0.20 | 0.00 | - | 22 | 123 | 50.34% |
| SPXW240530P03900000 | 2024-05-15 10:49AM EDT | 2024-05-30 | 0.17 | 0.15 | 0.25 | -0.08 | -32.00% | 1 | 205 | 50.34% |
| SPXW240531P03900000 | 2024-05-15 2:17PM EDT | 2024-05-31 | 0.22 | 0.20 | 0.30 | -0.04 | -15.38% | 1,357 | 5,591 | 49.66% |
| SPXW240603P03900000 | 2024-05-13 10:18AM EDT | 2024-06-03 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 16 | 46.44% |
| SPXW240604P03900000 | 2024-05-15 1:21PM EDT | 2024-06-04 | 0.27 | 0.25 | 0.35 | -0.18 | -40.00% | 5 | 127 | 45.31% |
| SPXW240606P03900000 | 2024-05-15 1:17PM EDT | 2024-06-06 | 0.35 | 0.35 | 0.45 | -0.19 | -35.19% | 5 | 42 | 44.37% |
| SPXW240607P03900000 | 2024-05-15 10:31AM EDT | 2024-06-07 | 0.35 | 0.35 | 0.45 | -0.10 | -22.22% | 5 | 393 | 43.43% |
| SPXW240610P03900000 | 2024-05-09 10:56AM EDT | 2024-06-10 | 0.45 | 0.40 | 0.55 | -0.30 | -40.00% | 59 | 78 | 41.79% |
| SPXW240614P03900000 | 2024-05-14 10:41AM EDT | 2024-06-14 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 4 | 184 | 40.28% |
| SPXW240621P03900000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 0.85 | 0.90 | 1.00 | -0.25 | -22.73% | 15 | 1,285 | 37.55% |
| SPXW240624P03900000 | 2024-05-13 1:31PM EDT | 2024-06-24 | 1.30 | 0.95 | 1.10 | 0.00 | - | 3 | 3 | 36.54% |
| SPXW240628P03900000 | 2024-05-14 3:34PM EDT | 2024-06-28 | 1.50 | 1.20 | 1.30 | 0.00 | - | 4 | 5,085 | 35.56% |
| SPXW240705P03900000 | 2024-05-13 2:03PM EDT | 2024-07-05 | 1.95 | 1.50 | 1.60 | 0.00 | - | 8 | 151 | 33.91% |
| SPXW240712P03900000 | 2024-05-14 4:04PM EDT | 2024-07-12 | 2.45 | 1.90 | 2.05 | 0.00 | - | 22 | 1,014 | 32.83% |
| SPXW240719P03900000 | 2024-05-14 11:20AM EDT | 2024-07-19 | 2.88 | 2.35 | 2.45 | 0.00 | - | 2 | 1,580 | 31.77% |
| SPXW240731P03900000 | 2024-05-15 11:25AM EDT | 2024-07-31 | 3.20 | 3.10 | 3.20 | -0.40 | -11.11% | 60 | 2,574 | 30.30% |
| SPX240816P03900000 | 2024-05-15 2:44PM EDT | 2024-08-16 | 4.40 | 4.30 | 4.50 | -0.60 | -11.76% | 7 | 5,561 | 28.98% |
| SPXW240830P03900000 | 2024-05-15 11:30AM EDT | 2024-08-30 | 5.40 | 5.40 | 5.60 | -1.54 | -22.19% | 131 | 163 | 27.96% |
| SPX240920P03900000 | 2024-05-15 10:55AM EDT | 2024-09-20 | 7.50 | 7.20 | 7.40 | -1.00 | -11.76% | 23 | 18,448 | 26.75% |
| SPXW240930P03900000 | 2024-05-13 3:00PM EDT | 2024-09-30 | 9.41 | 8.00 | 8.20 | 0.00 | - | 21 | 388 | 26.22% |
| SPX241018P03900000 | 2024-05-14 11:00AM EDT | 2024-10-18 | 11.50 | 9.90 | 10.20 | 0.00 | - | 138 | 2,685 | 25.62% |
| SPXW241031P03900000 | 2024-05-10 9:36AM EDT | 2024-10-31 | 12.95 | 11.10 | 11.30 | 0.00 | - | 30 | 37 | 25.08% |
| SPX241115P03900000 | 2024-05-14 3:50PM EDT | 2024-11-15 | 14.95 | 13.40 | 13.60 | 0.00 | - | 103 | 4,893 | 24.88% |
| SPX241220P03900000 | 2024-05-15 1:00PM EDT | 2024-12-20 | 17.14 | 17.10 | 17.30 | -1.89 | -9.93% | 2 | 21,783 | 23.92% |
| SPXW241231P03900000 | 2024-05-14 2:10PM EDT | 2024-12-31 | 20.33 | 18.00 | 18.30 | 0.00 | - | 300 | 355 | 23.61% |
| SPX250117P03900000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 19.85 | 19.80 | 20.10 | -2.01 | -9.19% | 4 | 3,935 | 23.23% |
| SPX250221P03900000 | 2024-05-15 2:10PM EDT | 2025-02-21 | 23.80 | 23.70 | 24.00 | -11.96 | -33.45% | 1 | 5,269 | 22.59% |
| SPX250321P03900000 | 2024-05-09 10:23AM EDT | 2025-03-21 | 31.70 | 27.30 | 27.50 | 0.00 | - | 70 | 6,042 | 22.22% |
| SPXW250331P03900000 | 2024-05-15 9:05AM EDT | 2025-03-31 | 29.10 | 28.40 | 28.60 | -2.90 | -9.06% | 4 | 55 | 22.07% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 2025-04-17 | 34.14 | 30.40 | 30.90 | 0.00 | - | 1 | 14 | 21.90% |
| SPX250516P03900000 | 2024-05-07 11:34AM EDT | 2025-05-16 | 40.60 | 34.10 | 34.50 | 0.00 | - | 1 | 472 | 21.57% |
| SPX250620P03900000 | 2024-05-13 11:37AM EDT | 2025-06-20 | 42.70 | 38.20 | 38.70 | 0.00 | - | 1 | 3,489 | 21.20% |
| SPX251219P03900000 | 2024-05-13 2:03PM EDT | 2025-12-19 | 68.73 | 62.50 | 63.30 | 0.00 | - | 5 | 5,945 | 20.07% |
| SPX261218P03900000 | 2024-05-02 12:03PM EDT | 2026-12-18 | 126.36 | 101.10 | 104.90 | 0.00 | - | 150 | 1,806 | 18.44% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 225.00 | 205.90 | 217.00 | 0.00 | - | 50 | 111 | 16.52% |
© 2024 Yahoo. All rights reserved.