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
2,391.00 +31.10 (+1.32%) DOW
39,841.78 +283.67 (+0.72%) Bitcoin GBP
51,563.18 +3,160.63 (+6.53%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:4200.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04200000 | 2024-04-12 1:02PM EDT | 2024-05-15 | 940.00 | 1,014.40 | 1,021.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240517C04200000 | 2024-05-15 10:21AM EDT | 2024-05-17 | 1,077.59 | 1,100.50 | 1,103.00 | +269.94 | +33.42% | 1 | 3,239 | 104.66% |
| SPXW240531C04200000 | 2024-04-17 10:35AM EDT | 2024-05-31 | 882.98 | 1,105.30 | 1,112.20 | 0.00 | - | 5 | 37 | 59.05% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 1,107.70 | 1,114.00 | 0.00 | - | 1 | 1 | 51.52% |
| SPXW240621C04200000 | 2024-05-01 1:13PM EDT | 2024-06-21 | 843.50 | 1,115.40 | 1,123.70 | 0.00 | - | 10 | 12 | 48.86% |
| SPXW240628C04200000 | 2024-05-14 1:11PM EDT | 2024-06-28 | 1,042.54 | 1,119.80 | 1,128.10 | 0.00 | - | 1 | 52 | 46.80% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 953.84 | 1,132.40 | 1,140.50 | 0.00 | - | 5 | 10 | 42.50% |
| SPXW240731C04200000 | 2024-05-03 3:52PM EDT | 2024-07-31 | 1,142.18 | 1,139.60 | 1,148.00 | +164.69 | +16.85% | 1 | 1 | 41.00% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 35.82% |
| SPX240920C04200000 | 2024-05-09 4:07PM EDT | 2024-09-20 | 1,091.11 | 1,170.40 | 1,175.70 | 0.00 | - | 2 | 3,893 | 36.66% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 1,173.90 | 1,182.50 | 0.00 | - | 2 | 357 | 36.34% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241115C04200000 | 2024-04-10 12:35PM EDT | 2024-11-15 | 1,101.61 | 1,122.60 | 1,135.60 | 0.00 | - | 18 | 1,658 | 24.50% |
| SPX241220C04200000 | 2024-05-10 11:15AM EDT | 2024-12-20 | 1,147.43 | 1,224.80 | 1,230.00 | 0.00 | - | 1 | 15,854 | 34.05% |
| SPXW241231C04200000 | 2024-05-03 11:28AM EDT | 2024-12-31 | 1,058.25 | 1,224.90 | 1,242.30 | 0.00 | - | 7 | 22 | 34.43% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,243.90 | 1,249.70 | 0.00 | - | 93 | 76 | 33.91% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 1,153.72 | 1,255.60 | 1,278.60 | 0.00 | - | 20 | 6 | 34.18% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,272.70 | 1,288.60 | 0.00 | - | 2 | 53 | 33.38% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 19.56% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 0.00% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 1,401.20 | 1,441.20 | 0.00 | - | 1 | 1,820 | 32.42% |
| SPX261218C04200000 | 2024-05-13 9:43AM EDT | 2026-12-18 | 1,521.00 | 1,536.20 | 1,616.20 | 0.00 | - | 2 | 1,752 | 32.17% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-02-12 11:47AM EDT | 2028-12-15 | 1,630.79 | 1,710.70 | 1,790.70 | 0.00 | - | 1 | 285 | 29.08% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04200000 | 2024-05-13 3:53PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 690 | 129.69% |
| SPXW240516P04200000 | 2024-05-14 2:47PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 1,270 | 91.80% |
| SPXW240517P04200000 | 2024-05-15 12:22PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.10 | -0.02 | -28.57% | 160 | 2,124 | 81.25% |
| SPXW240520P04200000 | 2024-05-14 4:14PM EDT | 2024-05-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 1 | 2,764 | 57.42% |
| SPXW240521P04200000 | 2024-05-15 8:00AM EDT | 2024-05-21 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 1 | 10,065 | 53.22% |
| SPXW240522P04200000 | 2024-05-15 11:34AM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | 0.00 | - | 71 | 442 | 50.98% |
| SPXW240523P04200000 | 2024-05-13 3:03PM EDT | 2024-05-23 | 0.20 | 0.05 | 0.15 | 0.00 | - | 295 | 297 | 49.71% |
| SPXW240524P04200000 | 2024-05-15 1:28PM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 47 | 3,569 | 48.39% |
| SPXW240528P04200000 | 2024-05-15 12:50PM EDT | 2024-05-28 | 0.20 | 0.20 | 0.30 | -0.16 | -44.44% | 295 | 385 | 42.48% |
| SPXW240529P04200000 | 2024-05-15 1:38PM EDT | 2024-05-29 | 0.35 | 0.25 | 0.35 | -0.05 | -12.50% | 4 | 112 | 41.65% |
| SPXW240530P04200000 | 2024-05-13 4:10PM EDT | 2024-05-30 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 1 | 131 | 40.87% |
| SPXW240531P04200000 | 2024-05-15 11:03AM EDT | 2024-05-31 | 0.35 | 0.40 | 0.50 | -0.16 | -31.37% | 246 | 6,482 | 40.56% |
| SPXW240603P04200000 | 2024-05-15 11:28AM EDT | 2024-06-03 | 0.42 | 0.45 | 0.55 | -0.33 | -44.00% | 1 | 2,632 | 37.77% |
| SPXW240604P04200000 | 2024-05-10 3:31PM EDT | 2024-06-04 | 0.46 | 0.50 | 0.60 | -0.28 | -37.84% | 1 | 70 | 37.21% |
| SPXW240605P04200000 | 2024-05-06 10:56AM EDT | 2024-06-05 | 1.07 | 0.55 | 0.65 | 0.00 | - | 1 | 4 | 36.67% |
| SPXW240606P04200000 | 2024-05-15 2:20PM EDT | 2024-06-06 | 0.61 | 0.60 | 0.70 | -0.14 | -18.67% | 1 | 99 | 36.16% |
| SPXW240607P04200000 | 2024-05-15 2:35PM EDT | 2024-06-07 | 0.70 | 0.65 | 0.75 | -0.20 | -22.22% | 117 | 32,313 | 35.66% |
| SPXW240610P04200000 | 2024-05-14 10:21AM EDT | 2024-06-10 | 0.85 | 0.70 | 0.80 | 0.00 | - | 1 | 294 | 33.86% |
| SPXW240611P04200000 | 2024-05-14 10:14AM EDT | 2024-06-11 | 0.87 | 0.75 | 0.85 | 0.00 | - | 1 | 53 | 33.48% |
| SPXW240613P04200000 | 2024-05-09 9:46AM EDT | 2024-06-13 | 1.55 | 0.90 | 1.05 | 0.00 | - | 65 | 100 | 33.15% |
| SPXW240614P04200000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 1.05 | 0.95 | 1.10 | -0.18 | -14.63% | 50 | 4,293 | 32.79% |
| SPXW240617P04200000 | 2024-05-14 10:52AM EDT | 2024-06-17 | 1.32 | 1.05 | 1.15 | 0.00 | - | 1 | 152 | 31.48% |
| SPXW240621P04200000 | 2024-05-15 12:25PM EDT | 2024-06-21 | 1.35 | 1.35 | 1.45 | -0.55 | -28.95% | 35 | 1,030 | 30.63% |
| SPXW240624P04200000 | 2024-05-10 10:32AM EDT | 2024-06-24 | 2.10 | 1.40 | 1.55 | 0.00 | - | 141 | 201 | 29.74% |
| SPXW240626P04200000 | 2024-05-13 4:08PM EDT | 2024-06-26 | 2.10 | 1.60 | 1.70 | 0.00 | - | 171 | 171 | 29.38% |
| SPXW240628P04200000 | 2024-05-15 2:20PM EDT | 2024-06-28 | 1.81 | 1.85 | 1.95 | -0.39 | -17.73% | 207 | 4,602 | 29.24% |
| SPXW240705P04200000 | 2024-05-13 11:19AM EDT | 2024-07-05 | 2.88 | 2.30 | 2.40 | 0.00 | - | 1 | 46 | 27.97% |
| SPXW240712P04200000 | 2024-05-13 10:04AM EDT | 2024-07-12 | 3.00 | 2.95 | 3.10 | -0.80 | -21.05% | 1 | 3 | 27.23% |
| SPXW240719P04200000 | 2024-05-14 2:41PM EDT | 2024-07-19 | 4.00 | 3.60 | 3.70 | -0.21 | -4.99% | 1 | 1,947 | 26.42% |
| SPXW240731P04200000 | 2024-05-15 12:17PM EDT | 2024-07-31 | 4.86 | 4.80 | 4.90 | -0.74 | -13.21% | 3 | 1,957 | 25.38% |
| SPX240816P04200000 | 2024-05-15 2:48PM EDT | 2024-08-16 | 6.60 | 6.40 | 6.60 | -1.00 | -13.16% | 73 | 7,795 | 24.28% |
| SPXW240830P04200000 | 2024-05-13 11:45AM EDT | 2024-08-30 | 10.00 | 8.00 | 8.20 | 0.00 | - | 8 | 181 | 23.53% |
| SPX240920P04200000 | 2024-05-15 1:54PM EDT | 2024-09-20 | 10.70 | 10.60 | 10.80 | -2.30 | -17.69% | 17 | 18,966 | 22.65% |
| SPXW240930P04200000 | 2024-05-15 11:25AM EDT | 2024-09-30 | 12.15 | 11.80 | 12.00 | -2.20 | -15.33% | 50 | 1,511 | 22.26% |
| SPX241018P04200000 | 2024-05-15 11:58AM EDT | 2024-10-18 | 14.84 | 14.40 | 14.60 | -2.60 | -14.91% | 1,000 | 22,658 | 21.79% |
| SPXW241031P04200000 | 2024-05-15 1:57PM EDT | 2024-10-31 | 16.11 | 16.10 | 16.40 | -3.03 | -15.83% | 298 | 61 | 21.45% |
| SPX241115P04200000 | 2024-05-15 2:20PM EDT | 2024-11-15 | 19.40 | 19.20 | 19.50 | -3.55 | -15.47% | 10 | 8,267 | 21.35% |
| SPX241220P04200000 | 2024-05-15 1:00PM EDT | 2024-12-20 | 24.77 | 24.40 | 24.70 | -2.83 | -10.25% | 11 | 36,803 | 20.66% |
| SPXW241231P04200000 | 2024-05-13 11:15AM EDT | 2024-12-31 | 30.30 | 25.70 | 26.00 | 0.00 | - | 10 | 557 | 20.41% |
| SPX250117P04200000 | 2024-05-13 12:56PM EDT | 2025-01-17 | 33.27 | 28.10 | 28.50 | 0.00 | - | 6,007 | 10,720 | 20.14% |
| SPX250221P04200000 | 2024-05-13 9:36AM EDT | 2025-02-21 | 38.68 | 33.70 | 34.10 | 0.00 | - | 1 | 941 | 19.72% |
| SPX250321P04200000 | 2024-05-15 4:12AM EDT | 2025-03-21 | 42.80 | 38.80 | 39.20 | +0.20 | +0.47% | 55 | 3,588 | 19.52% |
| SPXW250331P04200000 | 2024-05-07 8:59AM EDT | 2025-03-31 | 49.90 | 40.20 | 40.70 | 0.00 | - | 2 | 305 | 19.40% |
| SPX250417P04200000 | 2024-05-06 10:17AM EDT | 2025-04-17 | 56.12 | 43.30 | 43.70 | 0.00 | - | 1 | 1,939 | 19.28% |
| SPX250516P04200000 | 2024-05-13 11:10AM EDT | 2025-05-16 | 55.00 | 48.30 | 48.90 | 0.00 | - | 18 | 19 | 19.10% |
| SPX250620P04200000 | 2024-05-15 2:44PM EDT | 2025-06-20 | 54.55 | 54.20 | 54.70 | -6.45 | -10.57% | 60 | 14,521 | 18.85% |
| SPX251219P04200000 | 2024-05-15 12:46PM EDT | 2025-12-19 | 87.81 | 86.40 | 87.30 | -5.09 | -5.48% | 1 | 4,118 | 18.14% |
| SPX261218P04200000 | 2024-05-14 9:57AM EDT | 2026-12-18 | 144.12 | 133.90 | 139.40 | 0.00 | - | 60 | 2,182 | 16.91% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-02-01 10:41AM EDT | 2028-12-15 | 321.39 | 0.00 | 0.00 | 0.00 | - | 1 | 642 | 1.56% |
| SPX291221P04200000 | 2024-03-21 12:29PM EDT | 2029-12-21 | 270.00 | 228.70 | 388.90 | 0.00 | - | 150 | 150 | 18.64% |
© 2024 Yahoo. All rights reserved.