UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.67 +0.65 (+0.83%) GOLD FUTURES
2,393.80 +33.90 (+1.44%) DOW
39,836.27 +278.16 (+0.70%) Bitcoin GBP
51,605.07 +3,245.21 (+6.71%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:4300.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04300000 | 2024-05-15 1:13PM EDT | 2024-05-15 | 998.42 | 1,000.20 | 1,000.80 | +72.66 | +7.85% | 1 | 2 | 0.00% |
| SPXW240516C04300000 | 2024-05-15 1:13PM EDT | 2024-05-16 | 999.49 | 998.70 | 1,005.10 | +87.46 | +9.59% | 1 | 2 | 133.06% |
| SPXW240517C04300000 | 2024-05-15 10:59AM EDT | 2024-05-17 | 983.33 | 999.30 | 1,005.30 | +111.45 | +12.78% | 1 | 35 | 66.02% |
| SPXW240520C04300000 | 2024-05-13 10:23AM EDT | 2024-05-20 | 929.78 | 999.10 | 1,005.70 | 0.00 | - | 5 | 6 | 53.91% |
| SPXW240523C04300000 | 2024-05-13 9:59AM EDT | 2024-05-23 | 935.30 | 1,003.90 | 1,010.30 | 0.00 | - | 10 | 10 | 68.06% |
| SPXW240524C04300000 | 2024-04-26 11:18AM EDT | 2024-05-24 | 811.25 | 1,003.70 | 1,010.10 | 0.00 | - | 4 | 4 | 64.13% |
| SPXW240531C04300000 | 2024-05-03 10:10AM EDT | 2024-05-31 | 829.50 | 1,006.00 | 1,012.60 | 0.00 | - | 4 | 28 | 52.76% |
| SPXW240606C04300000 | 2024-05-13 10:01AM EDT | 2024-06-06 | 939.09 | 1,004.90 | 1,016.30 | 0.00 | - | 10 | 10 | 51.78% |
| SPXW240607C04300000 | 2024-05-10 10:42AM EDT | 2024-06-07 | 937.28 | 1,009.60 | 1,017.90 | 0.00 | - | - | 4 | 51.85% |
| SPXW240621C04300000 | 2024-04-12 3:59PM EDT | 2024-06-21 | 868.21 | 932.70 | 942.50 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240628C04300000 | 2024-05-01 10:13AM EDT | 2024-06-28 | 751.33 | 1,020.50 | 1,030.00 | 0.00 | - | 2 | 86 | 43.22% |
| SPX240719C04300000 | 2024-03-05 2:18PM EDT | 2024-07-19 | 875.00 | 893.20 | 937.70 | 0.00 | - | 1 | 133 | 0.00% |
| SPXW240731C04300000 | 2024-05-02 2:28PM EDT | 2024-07-31 | 812.18 | 1,038.50 | 1,055.00 | 0.00 | - | 5 | 6 | 39.14% |
| SPX240816C04300000 | 2024-04-19 12:53PM EDT | 2024-08-16 | 778.90 | 1,051.70 | 1,060.00 | 0.00 | - | 50 | 1,216 | 36.65% |
| SPXW240830C04300000 | 2024-04-08 1:26PM EDT | 2024-08-30 | 1,005.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04300000 | 2024-05-07 1:04PM EDT | 2024-09-20 | 975.47 | 1,074.40 | 1,079.70 | 0.00 | - | 1 | 7,527 | 34.39% |
| SPXW240930C04300000 | 2024-05-02 10:56AM EDT | 2024-09-30 | 830.33 | 1,077.10 | 1,085.80 | 0.00 | - | 4 | 1,014 | 34.00% |
| SPX241018C04300000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 891.03 | 1,090.60 | 1,102.00 | 0.00 | - | 9 | 3,203 | 34.07% |
| SPX241115C04300000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1,062.55 | 1,109.10 | 1,119.20 | 0.00 | - | 8 | 300 | 33.32% |
| SPX241220C04300000 | 2024-05-15 12:23PM EDT | 2024-12-20 | 1,124.27 | 1,131.50 | 1,136.70 | +209.27 | +22.87% | 80 | 10,783 | 32.27% |
| SPXW241231C04300000 | 2024-05-15 12:18PM EDT | 2024-12-31 | 1,019.96 | 1,134.50 | 1,151.00 | -108.72 | -9.63% | 40 | 23 | 32.82% |
| SPX250117C04300000 | 2024-04-26 12:11PM EDT | 2025-01-17 | 984.34 | 1,152.00 | 1,157.70 | 0.00 | - | 2 | 636 | 32.27% |
| SPX250221C04300000 | 2024-02-15 4:50PM EDT | 2025-02-21 | 972.39 | 1,014.30 | 1,103.00 | 0.00 | - | 2 | 24 | 25.46% |
| SPX250321C04300000 | 2024-04-19 12:43PM EDT | 2025-03-21 | 933.85 | 1,182.80 | 1,198.20 | 0.00 | - | 32 | 18 | 31.89% |
| SPX250620C04300000 | 2024-04-16 1:01PM EDT | 2025-06-20 | 1,075.61 | 1,235.60 | 1,250.30 | 0.00 | - | 20 | 876 | 31.35% |
| SPX251219C04300000 | 2024-05-15 12:23PM EDT | 2025-12-19 | 1,332.37 | 1,322.50 | 1,359.80 | +170.77 | +14.70% | 160 | 3,503 | 31.47% |
| SPX261218C04300000 | 2024-05-06 12:09PM EDT | 2026-12-18 | 1,389.00 | 1,462.40 | 1,542.40 | 0.00 | - | 1 | 1,451 | 31.50% |
| SPX271217C04300000 | 2024-03-28 2:36PM EDT | 2027-12-17 | 1,626.99 | 0.00 | 0.00 | 0.00 | - | 1 | 170 | 0.00% |
| SPX281215C04300000 | 2024-04-02 11:18AM EDT | 2028-12-15 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04300000 | 2024-05-13 2:57PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,634 | 2,628 | 117.58% |
| SPXW240516P04300000 | 2024-05-14 3:48PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 593 | 1,263 | 83.20% |
| SPX240517P04300000 | 2024-05-15 12:26PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 200 | 14,782 | 71.48% |
| SPXW240520P04300000 | 2024-05-14 2:40PM EDT | 2024-05-20 | 0.05 | 0.05 | 0.10 | 0.00 | - | 248 | 6,976 | 52.15% |
| SPXW240521P04300000 | 2024-05-15 9:53AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.15 | -0.02 | -16.67% | 109 | 723 | 51.17% |
| SPXW240522P04300000 | 2024-05-15 1:33PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 13 | 269 | 47.85% |
| SPXW240523P04300000 | 2024-05-14 3:13PM EDT | 2024-05-23 | 0.20 | 0.10 | 0.20 | 0.00 | - | 62 | 4,611 | 46.29% |
| SPXW240524P04300000 | 2024-05-15 9:35AM EDT | 2024-05-24 | 0.15 | 0.15 | 0.25 | -0.07 | -31.82% | 7 | 13,025 | 44.85% |
| SPXW240528P04300000 | 2024-05-14 2:46PM EDT | 2024-05-28 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 6,008 | 39.16% |
| SPXW240529P04300000 | 2024-05-15 9:46AM EDT | 2024-05-29 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 36 | 60 | 38.36% |
| SPXW240530P04300000 | 2024-05-10 11:08AM EDT | 2024-05-30 | 0.61 | 0.40 | 0.50 | 0.00 | - | 3 | 41 | 38.01% |
| SPXW240531P04300000 | 2024-05-15 9:43AM EDT | 2024-05-31 | 0.45 | 0.45 | 0.55 | -0.10 | -18.18% | 1 | 4,192 | 37.24% |
| SPXW240603P04300000 | 2024-05-15 1:32PM EDT | 2024-06-03 | 0.55 | 0.55 | 0.60 | -0.15 | -21.43% | 2 | 377 | 34.67% |
| SPXW240604P04300000 | 2024-05-14 10:09AM EDT | 2024-06-04 | 0.75 | 0.55 | 0.65 | 0.00 | - | 2 | 782 | 34.13% |
| SPXW240605P04300000 | 2024-05-15 1:31PM EDT | 2024-06-05 | 0.65 | 0.60 | 0.70 | -0.05 | -7.14% | 16 | 405 | 33.62% |
| SPXW240606P04300000 | 2024-05-15 11:50AM EDT | 2024-06-06 | 0.65 | 0.65 | 0.75 | -0.25 | -27.78% | 10 | 7,486 | 33.14% |
| SPXW240607P04300000 | 2024-05-15 9:43AM EDT | 2024-06-07 | 0.75 | 0.70 | 0.80 | -0.10 | -11.76% | 2 | 10,132 | 32.68% |
| SPXW240610P04300000 | 2024-05-09 2:07PM EDT | 2024-06-10 | 1.35 | 0.75 | 0.85 | 0.00 | - | 80 | 385 | 31.02% |
| SPXW240611P04300000 | 2024-05-15 2:07PM EDT | 2024-06-11 | 0.85 | 0.80 | 0.95 | -0.19 | -15.45% | 4 | 16 | 30.86% |
| SPXW240612P04300000 | 2024-05-15 12:40PM EDT | 2024-06-12 | 0.95 | 0.95 | 1.05 | -0.20 | -17.39% | 1 | 760 | 30.69% |
| SPXW240614P04300000 | 2024-05-15 12:48PM EDT | 2024-06-14 | 1.05 | 1.10 | 1.20 | -0.40 | -27.59% | 25 | 15,403 | 30.17% |
| SPXW240617P04300000 | 2024-05-15 9:32AM EDT | 2024-06-17 | 1.35 | 1.15 | 1.30 | -0.20 | -12.90% | 147 | 62 | 29.09% |
| SPXW240618P04300000 | 2024-05-14 12:02PM EDT | 2024-06-18 | 1.65 | 1.25 | 1.40 | 0.00 | - | 66 | 68 | 28.94% |
| SPX240621P04300000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 1.50 | 1.45 | 1.60 | -0.35 | -18.92% | 101 | 36,764 | 28.25% |
| SPXW240624P04300000 | 2024-05-10 11:15AM EDT | 2024-06-24 | 2.44 | 1.65 | 1.80 | 0.00 | - | - | 15 | 27.63% |
| SPXW240628P04300000 | 2024-05-15 1:18PM EDT | 2024-06-28 | 2.20 | 2.15 | 2.25 | -0.50 | -18.52% | 1 | 1,363 | 27.17% |
| SPXW240705P04300000 | 2024-05-13 3:26PM EDT | 2024-07-05 | 3.64 | 2.65 | 2.75 | 0.00 | - | 15 | 70 | 26.00% |
| SPXW240712P04300000 | 2024-05-14 11:46AM EDT | 2024-07-12 | 4.45 | 3.40 | 3.60 | 0.00 | - | 1 | 8 | 25.41% |
| SPXW240719P04300000 | 2024-05-13 3:50PM EDT | 2024-07-19 | 5.50 | 4.10 | 4.30 | 0.00 | - | 1 | 1,063 | 24.69% |
| SPXW240731P04300000 | 2024-05-15 10:44AM EDT | 2024-07-31 | 5.80 | 5.50 | 5.60 | -1.40 | -19.44% | 5 | 3,053 | 23.71% |
| SPX240816P04300000 | 2024-05-15 2:20PM EDT | 2024-08-16 | 7.50 | 7.40 | 7.60 | -1.25 | -14.29% | 20 | 4,204 | 22.77% |
| SPXW240830P04300000 | 2024-05-15 2:10PM EDT | 2024-08-30 | 9.30 | 9.20 | 9.40 | -1.55 | -14.29% | 41 | 121 | 22.09% |
| SPXW240920P04300000 | 2024-05-14 8:31AM EDT | 2024-09-20 | 16.10 | 12.30 | 12.50 | 0.00 | - | 43 | 70 | 21.36% |
| SPXW240930P04300000 | 2024-05-15 2:09PM EDT | 2024-09-30 | 13.65 | 13.60 | 13.80 | -3.60 | -20.87% | 44 | 763 | 21.00% |
| SPX241018P04300000 | 2024-05-15 9:30AM EDT | 2024-10-18 | 17.90 | 16.50 | 16.80 | -1.22 | -6.38% | 3 | 8,600 | 20.61% |
| SPXW241031P04300000 | 2024-05-15 2:03PM EDT | 2024-10-31 | 18.54 | 18.40 | 18.60 | -7.93 | -29.96% | 2 | 72 | 20.25% |
| SPX241115P04300000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 22.25 | 22.10 | 22.40 | -3.07 | -12.12% | 8 | 6,234 | 20.26% |
| SPX241220P04300000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 28.05 | 27.90 | 28.20 | -5.55 | -16.19% | 10,081 | 24,174 | 19.64% |
| SPXW241231P04300000 | 2024-05-15 12:19PM EDT | 2024-12-31 | 30.26 | 29.50 | 29.80 | -4.44 | -12.80% | 81 | 456 | 19.44% |
| SPX250117P04300000 | 2024-05-15 1:15PM EDT | 2025-01-17 | 32.50 | 32.10 | 32.50 | -3.80 | -10.47% | 1 | 5,750 | 19.19% |
| SPX250221P04300000 | 2024-05-15 12:09PM EDT | 2025-02-21 | 39.66 | 38.50 | 38.90 | -5.50 | -12.18% | 10 | 393 | 18.84% |
| SPX250321P04300000 | 2024-05-15 8:30AM EDT | 2025-03-21 | 48.10 | 44.10 | 44.50 | -0.85 | -1.74% | 1 | 6,115 | 18.67% |
| SPXW250331P04300000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 49.40 | 45.90 | 46.40 | -3.40 | -6.44% | 1 | 16 | 18.59% |
| SPX250417P04300000 | 2024-05-13 4:04PM EDT | 2025-04-17 | 56.67 | 49.10 | 49.80 | 0.00 | - | 1 | 345 | 18.50% |
| SPX250516P04300000 | 2024-05-02 3:12PM EDT | 2025-05-16 | 82.24 | 54.90 | 55.50 | 0.00 | - | - | 35 | 18.34% |
| SPX250620P04300000 | 2024-05-15 1:47PM EDT | 2025-06-20 | 61.70 | 61.30 | 62.00 | -4.91 | -7.37% | 309 | 8,252 | 18.14% |
| SPX251219P04300000 | 2024-05-15 12:24PM EDT | 2025-12-19 | 97.91 | 95.50 | 97.20 | -12.35 | -11.20% | 101 | 6,546 | 17.52% |
| SPX261218P04300000 | 2024-05-13 1:54PM EDT | 2026-12-18 | 158.50 | 147.40 | 153.10 | 0.00 | - | 22 | 3,817 | 16.42% |
| SPX271217P04300000 | 2024-04-26 4:12PM EDT | 2027-12-17 | 220.87 | 191.50 | 200.70 | 0.00 | - | 85 | 756 | 15.72% |
| SPX281215P04300000 | 2024-03-06 3:34PM EDT | 2028-12-15 | 296.00 | 188.50 | 351.50 | 0.00 | - | 5 | 339 | 18.44% |
| SPX291221P04300000 | 2024-04-12 12:24PM EDT | 2029-12-21 | 314.25 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 1.56% |
© 2024 Yahoo. All rights reserved.