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
2,390.20 +30.30 (+1.28%) DOW
39,823.69 +265.58 (+0.67%) Bitcoin GBP
51,656.86 +3,275.04 (+6.77%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Strike:4325.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04325000 | 2024-04-11 9:36AM EDT | 2024-05-17 | 860.10 | 892.50 | 895.90 | 0.00 | - | 15 | 1,296 | 0.00% |
| SPXW240531C04325000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 812.62 | 981.60 | 989.20 | 0.00 | - | 1 | 1 | 54.64% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 995.90 | 1,004.00 | 0.00 | - | 1 | 435 | 42.47% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 1,006.50 | 1,023.30 | 0.00 | - | 1 | 169 | 40.40% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 1,017.80 | 1,026.10 | 0.00 | - | 2 | 4 | 37.79% |
| SPX240816C04325000 | 2024-04-19 1:50PM EDT | 2024-08-16 | 760.10 | 1,027.40 | 1,035.80 | 0.00 | - | 10 | 647 | 36.33% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 1,050.50 | 1,055.80 | 0.00 | - | 2 | 916 | 34.09% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 868.03 | 1,066.40 | 1,077.90 | 0.00 | - | 9 | 1,070 | 33.71% |
| SPXW241031C04325000 | 2024-05-13 11:07AM EDT | 2024-10-31 | 1,007.37 | 1,072.60 | 1,089.30 | 0.00 | - | 2 | 1 | 33.72% |
| SPX241115C04325000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1,039.15 | 1,085.70 | 1,095.60 | 0.00 | - | 8 | 84 | 33.00% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 942.91 | 1,107.80 | 1,114.10 | 0.00 | - | 2 | 300 | 32.05% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 1,128.40 | 1,133.90 | 0.00 | - | 2 | 52 | 31.93% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 1,161.40 | 1,176.70 | 0.00 | - | 16 | 8 | 31.71% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04325000 | 2024-05-14 11:10AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 30 | 2,703 | 69.53% |
| SPXW240524P04325000 | 2024-05-14 11:09AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 30 | 59 | 43.65% |
| SPXW240531P04325000 | 2024-05-14 4:04PM EDT | 2024-05-31 | 0.65 | 0.50 | 0.60 | 0.00 | - | 5,036 | 5,262 | 36.61% |
| SPXW240607P04325000 | 2024-05-13 3:22PM EDT | 2024-06-07 | 1.05 | 0.75 | 0.85 | 0.00 | - | 2 | 768 | 32.04% |
| SPXW240621P04325000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 1.60 | 1.60 | 1.70 | -0.55 | -25.58% | 28 | 1,673 | 27.75% |
| SPXW240628P04325000 | 2024-05-03 2:43PM EDT | 2024-06-28 | 4.70 | 2.20 | 2.30 | 0.00 | - | 61 | 1,619 | 26.56% |
| SPXW240719P04325000 | 2024-05-10 9:52AM EDT | 2024-07-19 | 6.00 | 4.40 | 4.50 | 0.00 | - | 37 | 166 | 24.25% |
| SPXW240731P04325000 | 2024-05-09 2:39PM EDT | 2024-07-31 | 8.00 | 5.70 | 5.80 | 0.00 | - | 22 | 638 | 23.26% |
| SPX240816P04325000 | 2024-05-15 10:26AM EDT | 2024-08-16 | 8.25 | 7.70 | 7.90 | -1.35 | -14.06% | 4 | 1,517 | 22.37% |
| SPXW240830P04325000 | 2024-05-09 2:11PM EDT | 2024-08-30 | 13.00 | 9.60 | 9.80 | 0.00 | - | 2 | 39 | 21.72% |
| SPX240920P04325000 | 2024-05-13 2:04PM EDT | 2024-09-20 | 16.10 | 12.70 | 12.90 | 0.00 | - | 2 | 3,728 | 20.99% |
| SPXW240930P04325000 | 2024-05-10 2:32PM EDT | 2024-09-30 | 17.71 | 14.00 | 14.30 | 0.00 | - | 1 | 347 | 20.66% |
| SPX241018P04325000 | 2024-05-15 10:27AM EDT | 2024-10-18 | 18.22 | 17.10 | 17.40 | -1.60 | -8.07% | 14 | 248 | 20.28% |
| SPXW241031P04325000 | 2024-05-06 11:10AM EDT | 2024-10-31 | 27.52 | 19.00 | 19.30 | 0.00 | - | - | 1 | 19.95% |
| SPX241115P04325000 | 2024-05-14 3:08PM EDT | 2024-11-15 | 26.46 | 22.90 | 23.20 | 0.00 | - | 4 | 735 | 19.96% |
| SPX241220P04325000 | 2024-05-14 1:17PM EDT | 2024-12-20 | 34.80 | 28.90 | 29.20 | 0.00 | - | 53 | 1,867 | 19.37% |
| SPXW241231P04325000 | 2024-05-08 11:25AM EDT | 2024-12-31 | 39.45 | 30.50 | 30.70 | 0.00 | - | 6 | 2 | 19.15% |
| SPX250117P04325000 | 2024-05-15 1:45PM EDT | 2025-01-17 | 33.50 | 33.20 | 33.70 | -5.35 | -13.77% | 1 | 693 | 18.94% |
| SPX250221P04325000 | 2024-05-14 10:07AM EDT | 2025-02-21 | 46.86 | 39.80 | 40.30 | 0.00 | - | 12 | 122 | 18.61% |
| SPX250321P04325000 | 2024-05-14 3:58PM EDT | 2025-03-21 | 50.30 | 45.60 | 46.00 | 0.00 | - | 1 | 8 | 18.44% |
| SPXW250331P04325000 | 2024-05-06 3:53PM EDT | 2025-03-31 | 60.34 | 47.40 | 47.80 | 0.00 | - | 1 | 6 | 18.35% |
| SPX250417P04325000 | 2024-05-06 2:05PM EDT | 2025-04-17 | 65.30 | 50.80 | 51.40 | 0.00 | - | 1 | 20 | 18.28% |
| SPX250620P04325000 | 2024-04-30 12:18PM EDT | 2025-06-20 | 93.02 | 63.30 | 63.90 | 0.00 | - | 4 | 283 | 17.93% |
© 2024 Yahoo. All rights reserved.