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
2,390.70 +30.80 (+1.31%) DOW
39,840.55 +282.44 (+0.71%) Bitcoin GBP
51,598.55 +3,199.95 (+6.61%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:4375.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04375000 | 2024-02-26 1:48PM EDT | 2024-05-17 | 760.53 | 905.50 | 913.70 | 0.00 | - | 23 | 24 | 0.00% |
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 2024-05-31 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04375000 | 2024-03-26 10:37AM EDT | 2024-06-21 | 909.70 | 657.60 | 663.10 | 0.00 | - | 27 | 1,804 | 0.00% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 2024-06-28 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 2024-07-19 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 2024-08-16 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 2024-08-30 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 2024-09-20 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 2024-09-30 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 2024-10-18 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 2024-11-15 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 31.88% |
| SPX241220C04375000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 893.08 | 1,059.20 | 1,065.60 | 0.00 | - | 18 | 3,743 | 31.11% |
| SPXW241231C04375000 | 2024-02-26 4:01PM EDT | 2024-12-31 | 919.42 | 872.30 | 1,259.30 | 0.00 | - | 2 | 1 | 46.12% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 871.17 | 1,081.30 | 1,087.00 | 0.00 | - | 18 | 11 | 31.13% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 2025-02-21 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 14.55% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 872.68 | 1,114.50 | 1,130.20 | 0.00 | - | 32 | 19 | 30.95% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 973.61 | 1,167.90 | 1,183.20 | 0.00 | - | - | 1 | 30.47% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P04375000 | 2024-05-15 10:12AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 100 | 2,575 | 65.82% |
| SPXW240524P04375000 | 2024-05-14 3:57PM EDT | 2024-05-24 | 0.35 | 0.20 | 0.25 | 0.00 | - | 2,002 | 2,551 | 41.36% |
| SPXW240531P04375000 | 2024-05-15 11:19AM EDT | 2024-05-31 | 0.55 | 0.55 | 0.65 | -0.03 | -5.17% | 4 | 349 | 35.02% |
| SPXW240607P04375000 | 2024-05-13 3:57PM EDT | 2024-06-07 | 1.15 | 0.80 | 0.90 | 0.00 | - | 1 | 35 | 30.60% |
| SPX240621P04375000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 1.65 | 1.65 | 1.80 | -0.35 | -17.59% | 3 | 13,082 | 26.54% |
| SPXW240628P04375000 | 2024-05-13 10:23AM EDT | 2024-06-28 | 3.10 | 2.45 | 2.55 | 0.00 | - | 6 | 807 | 25.60% |
| SPX240719P04375000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 4.70 | 4.60 | 4.80 | -1.30 | -21.67% | 3 | 7,832 | 23.30% |
| SPXW240731P04375000 | 2024-05-07 2:50PM EDT | 2024-07-31 | 9.40 | 6.20 | 6.40 | 0.00 | - | 12 | 35 | 22.50% |
| SPXW240816P04375000 | 2024-05-06 4:03PM EDT | 2024-08-16 | 12.50 | 8.40 | 8.60 | 0.00 | - | 6 | 31 | 21.63% |
| SPXW240830P04375000 | 2024-05-15 11:07AM EDT | 2024-08-30 | 10.87 | 10.40 | 10.60 | -1.73 | -13.73% | 2 | 38 | 21.01% |
| SPX240920P04375000 | 2024-05-14 3:20PM EDT | 2024-09-20 | 14.45 | 13.70 | 14.00 | -1.82 | -11.19% | 2 | 1,940 | 20.35% |
| SPXW240930P04375000 | 2024-05-14 12:26PM EDT | 2024-09-30 | 19.10 | 15.30 | 15.50 | 0.00 | - | 4 | 336 | 20.04% |
| SPX241018P04375000 | 2024-05-10 3:43PM EDT | 2024-10-18 | 22.65 | 18.50 | 18.80 | 0.00 | - | 2 | 1,141 | 19.69% |
| SPX241115P04375000 | 2024-05-13 1:04PM EDT | 2024-11-15 | 30.42 | 24.70 | 25.00 | 0.00 | - | 1 | 1,684 | 19.41% |
| SPX241220P04375000 | 2024-05-15 2:28PM EDT | 2024-12-20 | 31.20 | 31.20 | 31.50 | -5.40 | -14.75% | 25 | 4,175 | 18.88% |
| SPXW241231P04375000 | 2024-05-14 1:45PM EDT | 2024-12-31 | 35.00 | 32.80 | 33.10 | -3.67 | -9.49% | 3 | 341 | 18.67% |
| SPX250117P04375000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 36.10 | 35.80 | 36.10 | -4.31 | -10.67% | 2 | 2,702 | 18.45% |
| SPX250221P04375000 | 2024-05-15 1:03PM EDT | 2025-02-21 | 43.20 | 42.70 | 43.10 | -6.70 | -13.43% | 47 | 299 | 18.16% |
| SPX250321P04375000 | 2024-05-15 12:31PM EDT | 2025-03-21 | 49.99 | 48.90 | 49.30 | -6.94 | -12.19% | 90 | 268 | 18.02% |
| SPXW250331P04375000 | 2024-05-07 12:30PM EDT | 2025-03-31 | 62.80 | 50.80 | 51.30 | 0.00 | - | 26 | 48 | 17.95% |
| SPX250417P04375000 | 2024-04-29 1:26PM EDT | 2025-04-17 | 80.12 | 54.40 | 54.90 | 0.00 | - | 26 | 28 | 17.86% |
| SPX250620P04375000 | 2024-05-09 11:21AM EDT | 2025-06-20 | 78.46 | 67.40 | 68.10 | 0.00 | - | 2 | 26 | 17.56% |
© 2024 Yahoo. All rights reserved.