UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,391.40 +31.50 (+1.33%) DOW
39,838.84 +280.73 (+0.71%) Bitcoin GBP
51,556.14 +3,160.34 (+6.53%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:39PM EDT. Market open.
Strike:4000.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04000000 | 2024-05-10 10:21AM EDT | 2024-05-15 | 1,224.91 | 1,299.40 | 1,300.10 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240516C04000000 | 2024-05-10 10:18AM EDT | 2024-05-16 | 1,229.48 | 1,297.00 | 1,304.00 | 0.00 | - | 1 | 0 | 168.96% |
| SPX240517C04000000 | 2024-05-15 9:53AM EDT | 2024-05-17 | 1,266.13 | 1,299.40 | 1,302.20 | +40.18 | +3.28% | 120 | 44,233 | 117.38% |
| SPXW240520C04000000 | 2024-05-10 10:17AM EDT | 2024-05-20 | 1,230.25 | 1,298.60 | 1,305.00 | 0.00 | - | 1 | 1 | 74.90% |
| SPXW240521C04000000 | 2024-05-13 12:45PM EDT | 2024-05-21 | 1,226.06 | 1,298.00 | 1,304.60 | 0.00 | - | 1 | 1 | 93.05% |
| SPXW240522C04000000 | 2024-05-13 12:38PM EDT | 2024-05-22 | 1,227.96 | 1,298.60 | 1,304.80 | 0.00 | - | 1 | 2 | 61.33% |
| SPXW240523C04000000 | 2024-05-13 12:40PM EDT | 2024-05-23 | 1,230.51 | 1,301.00 | 1,307.70 | 0.00 | - | 1 | 2 | 81.09% |
| SPXW240524C04000000 | 2024-05-13 12:40PM EDT | 2024-05-24 | 1,230.76 | 1,301.40 | 1,307.70 | 0.00 | - | 1 | 8,895 | 77.66% |
| SPXW240528C04000000 | 2024-05-13 12:42PM EDT | 2024-05-28 | 1,229.49 | 1,301.40 | 1,308.00 | 0.00 | - | 1 | 2 | 66.08% |
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 2024-05-29 | 1,230.04 | 1,301.00 | 1,308.00 | 0.00 | - | 1 | 1 | 63.24% |
| SPXW240530C04000000 | 2024-05-13 12:49PM EDT | 2024-05-30 | 1,230.66 | 1,302.50 | 1,308.40 | 0.00 | - | 1 | 1 | 63.75% |
| SPXW240531C04000000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 1,305.65 | 1,304.80 | 1,310.30 | +75.85 | +6.17% | 60 | 7,100 | 66.10% |
| SPXW240603C04000000 | 2024-05-13 12:50PM EDT | 2024-06-03 | 1,231.84 | 1,303.20 | 1,310.00 | 0.00 | - | 1 | 1 | 59.29% |
| SPXW240604C04000000 | 2024-05-13 12:54PM EDT | 2024-06-04 | 1,232.42 | 1,305.70 | 1,312.40 | 0.00 | - | 1 | 1 | 61.70% |
| SPXW240605C04000000 | 2024-05-13 12:56PM EDT | 2024-06-05 | 1,232.19 | 1,304.70 | 1,311.20 | 0.00 | - | 1 | 1 | 58.71% |
| SPXW240606C04000000 | 2024-05-13 12:57PM EDT | 2024-06-06 | 1,232.75 | 1,305.00 | 1,311.60 | 0.00 | - | 1 | 1 | 57.92% |
| SPXW240607C04000000 | 2024-05-13 12:57PM EDT | 2024-06-07 | 1,233.91 | 1,306.20 | 1,313.30 | 0.00 | - | 1 | 4,249 | 58.60% |
| SPXW240610C04000000 | 2024-05-13 12:58PM EDT | 2024-06-10 | 1,234.47 | 1,306.50 | 1,313.00 | 0.00 | - | 1 | 1 | 55.24% |
| SPXW240614C04000000 | 2024-04-17 11:24AM EDT | 2024-06-14 | 1,074.58 | 1,308.50 | 1,318.10 | 0.00 | - | - | 20 | 55.00% |
| SPXW240621C04000000 | 2024-05-14 1:37PM EDT | 2024-06-21 | 1,241.02 | 1,312.80 | 1,321.20 | 0.00 | - | 2 | 42 | 52.38% |
| SPXW240628C04000000 | 2024-05-14 9:55AM EDT | 2024-06-28 | 1,249.20 | 1,316.20 | 1,324.80 | 0.00 | - | 2 | 14,992 | 50.19% |
| SPXW240719C04000000 | 2024-05-14 10:06AM EDT | 2024-07-19 | 1,260.81 | 1,328.70 | 1,337.10 | 0.00 | - | 4 | 280 | 47.86% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 2024-07-31 | 1,155.76 | 1,333.40 | 1,343.50 | 0.00 | - | 2 | 82 | 45.92% |
| SPX240816C04000000 | 2024-05-13 10:42AM EDT | 2024-08-16 | 1,274.35 | 1,345.60 | 1,352.30 | 0.00 | - | 4 | 19,303 | 44.02% |
| SPXW240830C04000000 | 2024-05-02 10:48AM EDT | 2024-08-30 | 1,093.17 | 1,351.30 | 1,359.80 | 0.00 | - | 1 | 12 | 42.69% |
| SPXW240920C04000000 | 2024-04-22 10:54AM EDT | 2024-09-20 | 1,071.55 | 1,357.40 | 1,374.50 | 0.00 | - | 1 | 2 | 41.75% |
| SPXW240930C04000000 | 2024-05-10 3:20PM EDT | 2024-09-30 | 1,294.79 | 1,365.80 | 1,374.70 | 0.00 | - | 30 | 63 | 40.26% |
| SPX241018C04000000 | 2024-05-14 3:38PM EDT | 2024-10-18 | 1,328.61 | 1,377.10 | 1,386.30 | 0.00 | - | 64 | 17,642 | 39.67% |
| SPX241115C04000000 | 2024-05-14 12:44PM EDT | 2024-11-15 | 1,322.00 | 1,392.60 | 1,402.60 | 0.00 | - | 110 | 8,617 | 38.73% |
| SPX241220C04000000 | 2024-05-15 1:47PM EDT | 2024-12-20 | 1,412.18 | 1,411.80 | 1,416.90 | +74.61 | +5.58% | 152 | 123,914 | 37.18% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,412.30 | 1,429.70 | 0.00 | - | 1 | 54 | 37.68% |
| SPX250117C04000000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 1,408.00 | 1,430.00 | 1,434.60 | +43.80 | +3.21% | 1 | 25,661 | 36.87% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 2025-02-21 | 1,287.59 | 1,439.20 | 1,462.40 | 0.00 | - | 18 | 26 | 37.11% |
| SPX250321C04000000 | 2024-05-14 2:59PM EDT | 2025-03-21 | 1,410.79 | 1,456.40 | 1,469.20 | 0.00 | - | 5,720 | 23,732 | 35.98% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 2025-03-31 | 1,201.80 | 1,437.00 | 1,496.80 | 0.00 | - | 4 | 14 | 37.70% |
| SPX250417C04000000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,319.00 | 1,461.40 | 1,495.00 | 0.00 | - | 3 | 2,516 | 36.59% |
| SPX250516C04000000 | 2024-05-10 12:02PM EDT | 2025-05-16 | 1,409.35 | 1,455.00 | 1,527.00 | 0.00 | - | 1 | 14 | 37.50% |
| SPX250620C04000000 | 2024-05-09 12:02PM EDT | 2025-06-20 | 1,478.62 | 1,500.10 | 1,512.70 | +68.21 | +4.84% | 1 | 7,284 | 34.82% |
| SPX251219C04000000 | 2024-05-14 11:44AM EDT | 2025-12-19 | 1,525.40 | 1,570.50 | 1,611.50 | 0.00 | - | 1,500 | 41,689 | 34.45% |
| SPX261218C04000000 | 2024-05-14 4:02PM EDT | 2026-12-18 | 1,668.94 | 1,689.60 | 1,769.60 | 0.00 | - | 401 | 37,103 | 33.54% |
| SPX271217C04000000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,711.39 | 1,816.70 | 1,896.70 | 0.00 | - | 5 | 23,122 | 32.79% |
| SPX281215C04000000 | 2024-04-19 12:06PM EDT | 2028-12-15 | 1,771.66 | 1,943.10 | 2,023.10 | 0.00 | - | 4 | 14,789 | 32.72% |
| SPX291221C04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 2,023.38 | 2,066.80 | 2,146.80 | 0.00 | - | 1 | 3,831 | 32.88% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04000000 | 2024-05-10 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 295 | 766 | 155.47% |
| SPXW240516P04000000 | 2024-05-13 12:08PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 274 | 109.77% |
| SPX240517P04000000 | 2024-05-15 9:53AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 120 | 60,436 | 89.84% |
| SPXW240520P04000000 | 2024-05-15 12:25PM EDT | 2024-05-20 | 0.07 | 0.00 | 0.10 | +0.02 | +40.00% | 1,533 | 1,988 | 66.60% |
| SPXW240521P04000000 | 2024-05-14 3:48PM EDT | 2024-05-21 | 0.05 | 0.05 | 0.10 | 0.00 | - | 560 | 833 | 63.57% |
| SPXW240522P04000000 | 2024-05-14 9:39AM EDT | 2024-05-22 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 1,536 | 59.47% |
| SPXW240523P04000000 | 2024-05-14 1:33PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 1,354 | 57.32% |
| SPXW240524P04000000 | 2024-05-14 10:20AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 30 | 10,270 | 54.39% |
| SPXW240528P04000000 | 2024-05-13 12:42PM EDT | 2024-05-28 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 36 | 48.78% |
| SPXW240529P04000000 | 2024-05-13 12:44PM EDT | 2024-05-29 | 0.27 | 0.15 | 0.25 | 0.00 | - | 1 | 87 | 48.05% |
| SPXW240530P04000000 | 2024-05-14 3:51PM EDT | 2024-05-30 | 0.30 | 0.20 | 0.30 | 0.00 | - | 2,000 | 2,004 | 47.31% |
| SPXW240531P04000000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 73 | 11,510 | 46.58% |
| SPXW240603P04000000 | 2024-05-14 10:40AM EDT | 2024-06-03 | 0.37 | 0.30 | 0.40 | 0.00 | - | 21 | 57 | 43.51% |
| SPXW240604P04000000 | 2024-05-15 9:52AM EDT | 2024-06-04 | 0.35 | 0.35 | 0.40 | -0.10 | -22.22% | 70 | 74 | 42.47% |
| SPXW240605P04000000 | 2024-05-13 12:56PM EDT | 2024-06-05 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 65 | 41.98% |
| SPXW240606P04000000 | 2024-05-15 11:50AM EDT | 2024-06-06 | 0.40 | 0.40 | 0.50 | -0.05 | -11.11% | 10 | 163 | 41.49% |
| SPXW240607P04000000 | 2024-05-15 9:44AM EDT | 2024-06-07 | 0.49 | 0.45 | 0.55 | -0.06 | -10.91% | 6 | 6,775 | 41.02% |
| SPXW240610P04000000 | 2024-05-13 12:58PM EDT | 2024-06-10 | 0.67 | 0.50 | 0.65 | 0.00 | - | 1 | 102 | 39.36% |
| SPXW240611P04000000 | 2024-05-14 3:13PM EDT | 2024-06-11 | 0.66 | 0.55 | 0.65 | 0.00 | - | 54 | 56 | 38.65% |
| SPXW240613P04000000 | 2024-05-14 11:27AM EDT | 2024-06-13 | 0.85 | 0.70 | 0.85 | 0.00 | - | 3 | 7 | 38.43% |
| SPXW240614P04000000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 0.80 | 0.75 | 0.85 | -0.14 | -14.89% | 615 | 1,135 | 37.81% |
| SPXW240617P04000000 | 2024-05-13 4:05PM EDT | 2024-06-17 | 1.05 | 0.80 | 0.95 | 0.00 | - | 96 | 13,599 | 36.55% |
| SPXW240621P04000000 | 2024-05-15 2:20PM EDT | 2024-06-21 | 1.05 | 1.05 | 1.10 | -0.25 | -19.23% | 212 | 16,977 | 35.16% |
| SPXW240626P04000000 | 2024-05-14 9:37AM EDT | 2024-06-26 | 1.54 | 1.20 | 1.35 | 0.00 | - | 1 | 4 | 33.86% |
| SPXW240628P04000000 | 2024-05-15 11:30AM EDT | 2024-06-28 | 1.40 | 1.40 | 1.50 | -0.35 | -20.00% | 1 | 19,702 | 33.52% |
| SPXW240705P04000000 | 2024-05-13 12:41PM EDT | 2024-07-05 | 2.25 | 1.70 | 1.80 | 0.00 | - | 2 | 63 | 31.89% |
| SPXW240712P04000000 | 2024-05-15 11:23AM EDT | 2024-07-12 | 2.37 | 2.20 | 2.35 | -0.93 | -28.18% | 1 | 26 | 30.99% |
| SPX240719P04000000 | 2024-05-15 1:45PM EDT | 2024-07-19 | 2.75 | 2.65 | 2.80 | -0.45 | -14.06% | 859 | 62,414 | 30.00% |
| SPXW240731P04000000 | 2024-05-13 3:44PM EDT | 2024-07-31 | 4.40 | 3.60 | 3.70 | 0.00 | - | 10 | 20,792 | 28.70% |
| SPXW240816P04000000 | 2024-05-15 9:31AM EDT | 2024-08-16 | 5.40 | 5.00 | 5.10 | -0.34 | -5.92% | 2 | 607 | 27.44% |
| SPXW240830P04000000 | 2024-05-15 2:18PM EDT | 2024-08-30 | 6.20 | 6.20 | 6.30 | -1.10 | -15.07% | 138 | 79 | 26.47% |
| SPXW240920P04000000 | 2024-05-15 10:53AM EDT | 2024-09-20 | 8.50 | 8.20 | 8.40 | -1.40 | -14.14% | 1 | 68 | 25.41% |
| SPXW240930P04000000 | 2024-05-14 12:54PM EDT | 2024-09-30 | 10.90 | 9.10 | 9.30 | 0.00 | - | 1 | 1,435 | 24.92% |
| SPX241018P04000000 | 2024-05-15 1:01PM EDT | 2024-10-18 | 11.20 | 11.20 | 11.40 | -1.55 | -12.16% | 201 | 22,717 | 24.33% |
| SPXW241031P04000000 | 2024-05-10 12:53PM EDT | 2024-10-31 | 14.71 | 12.50 | 12.70 | 0.00 | - | 5 | 43 | 23.86% |
| SPX241115P04000000 | 2024-05-15 7:43AM EDT | 2024-11-15 | 17.05 | 15.00 | 15.30 | +0.25 | +1.49% | 3 | 15,374 | 23.72% |
| SPX241220P04000000 | 2024-05-15 2:14PM EDT | 2024-12-20 | 19.30 | 19.20 | 19.50 | -2.02 | -9.47% | 11,279 | 166,669 | 22.86% |
| SPXW241231P04000000 | 2024-05-15 8:45AM EDT | 2024-12-31 | 21.60 | 20.30 | 20.50 | -0.83 | -3.70% | 3 | 528 | 22.55% |
| SPX250117P04000000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 22.25 | 22.20 | 22.50 | -2.40 | -9.74% | 4 | 35,396 | 22.21% |
| SPX250221P04000000 | 2024-05-14 11:36AM EDT | 2025-02-21 | 27.15 | 26.50 | 26.90 | -3.22 | -10.60% | 6 | 807 | 21.64% |
| SPX250321P04000000 | 2024-05-15 2:37PM EDT | 2025-03-21 | 30.80 | 30.50 | 30.80 | -2.70 | -8.10% | 86 | 28,479 | 21.31% |
| SPXW250331P04000000 | 2024-05-15 12:50PM EDT | 2025-03-31 | 32.40 | 31.80 | 32.20 | -4.25 | -11.60% | 2 | 44 | 21.20% |
| SPX250417P04000000 | 2024-05-15 2:04PM EDT | 2025-04-17 | 34.40 | 34.10 | 34.50 | -4.40 | -11.34% | 7 | 5,416 | 21.01% |
| SPX250516P04000000 | 2024-05-10 3:18PM EDT | 2025-05-16 | 42.80 | 38.20 | 38.60 | 0.00 | - | 12 | 369 | 20.74% |
| SPX250620P04000000 | 2024-05-15 2:01PM EDT | 2025-06-20 | 43.10 | 42.80 | 43.40 | -5.10 | -10.58% | 1,261 | 14,580 | 20.43% |
| SPX251219P04000000 | 2024-05-14 11:44AM EDT | 2025-12-19 | 75.94 | 69.60 | 70.30 | 0.00 | - | 1,500 | 55,076 | 19.42% |
| SPX261218P04000000 | 2024-05-15 1:27PM EDT | 2026-12-18 | 113.53 | 111.20 | 115.90 | -2.17 | -1.88% | 2 | 38,477 | 17.96% |
| SPX271217P04000000 | 2024-05-15 11:20AM EDT | 2027-12-17 | 153.87 | 149.00 | 157.10 | -5.63 | -3.53% | 250 | 23,841 | 17.10% |
| SPX281215P04000000 | 2024-05-07 3:47PM EDT | 2028-12-15 | 199.00 | 187.90 | 198.30 | 0.00 | - | 4 | 15,631 | 16.63% |
| SPX291221P04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 240.67 | 221.30 | 233.00 | 0.00 | - | 1 | 4,122 | 16.14% |
© 2024 Yahoo. All rights reserved.