UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,828.78 +270.67 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Strike:4400.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04400000 | 2024-05-15 10:07AM EDT | 2024-05-15 | 874.60 | 902.20 | 902.80 | +48.94 | +5.93% | 2 | 3 | 142.19% |
| SPXW240517C04400000 | 2024-05-15 11:36AM EDT | 2024-05-17 | 892.89 | 900.80 | 905.90 | +66.85 | +8.09% | 103 | 127 | 90.38% |
| SPXW240523C04400000 | 2024-05-13 9:59AM EDT | 2024-05-23 | 835.50 | 904.30 | 910.20 | 0.00 | - | 10 | 10 | 62.92% |
| SPXW240531C04400000 | 2024-05-08 9:58AM EDT | 2024-05-31 | 788.79 | 906.90 | 913.10 | 0.00 | - | 5 | 34 | 52.40% |
| SPXW240606C04400000 | 2024-05-13 10:01AM EDT | 2024-06-06 | 839.61 | 908.00 | 914.80 | 0.00 | - | 10 | 10 | 46.36% |
| SPXW240621C04400000 | 2024-05-15 11:36AM EDT | 2024-06-21 | 911.64 | 918.80 | 926.30 | +66.53 | +7.87% | 102 | 4 | 41.66% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 644.79 | 923.30 | 932.40 | 0.00 | - | 2 | 129 | 40.53% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 2024-07-19 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04400000 | 2024-05-09 2:11PM EDT | 2024-08-16 | 865.05 | 955.90 | 964.30 | 0.00 | - | 1 | 7,068 | 34.57% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 964.30 | 976.80 | 0.00 | - | 1 | 11 | 34.29% |
| SPX240920C04400000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 977.62 | 978.50 | 983.60 | +97.33 | +11.06% | 2 | 5,814 | 32.34% |
| SPXW240930C04400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 810.71 | 983.20 | 991.90 | 0.00 | - | 1 | 363 | 32.26% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.90 | 1,007.50 | 0.00 | - | 2 | 1,181 | 32.23% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 1,001.70 | 1,018.10 | 0.00 | - | - | 1 | 32.15% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 1,016.00 | 1,025.90 | 0.00 | - | 1 | 5,037 | 31.63% |
| SPX241220C04400000 | 2024-05-06 2:13PM EDT | 2024-12-20 | 921.06 | 1,040.10 | 1,045.30 | 0.00 | - | 5 | 22,850 | 30.80% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 1,055.50 | 1,061.90 | 1,067.60 | +204.02 | +23.96% | 1 | 610 | 30.89% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 25.28% |
| SPX250321C04400000 | 2024-05-06 2:13PM EDT | 2025-03-21 | 983.46 | 1,095.70 | 1,111.30 | 0.00 | - | 2 | 16 | 30.74% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,103.90 | 1,137.20 | 0.00 | - | 20 | 21 | 31.21% |
| SPX250620C04400000 | 2024-05-09 10:41AM EDT | 2025-06-20 | 1,070.53 | 1,149.80 | 1,164.50 | 0.00 | - | 6 | 1,268 | 30.26% |
| SPX251219C04400000 | 2024-04-24 10:38AM EDT | 2025-12-19 | 1,092.10 | 1,241.30 | 1,278.30 | 0.00 | - | 1 | 2,520 | 30.56% |
| SPX261218C04400000 | 2024-05-13 9:37AM EDT | 2026-12-18 | 1,378.00 | 1,387.80 | 1,467.80 | 0.00 | - | 5 | 1,024 | 30.83% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-01-31 10:30AM EDT | 2028-12-15 | 1,378.66 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 29.16% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04400000 | 2024-05-13 11:14AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 654 | 105.47% |
| SPXW240516P04400000 | 2024-05-15 11:34AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 956 | 533 | 74.61% |
| SPXW240517P04400000 | 2024-05-15 11:28AM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 54 | 5,711 | 66.21% |
| SPXW240520P04400000 | 2024-05-14 10:09AM EDT | 2024-05-20 | 0.15 | 0.05 | 0.15 | 0.00 | - | 8 | 1,277 | 49.61% |
| SPXW240521P04400000 | 2024-05-14 4:14PM EDT | 2024-05-21 | 0.15 | 0.05 | 0.15 | 0.00 | - | 30 | 733 | 45.95% |
| SPXW240522P04400000 | 2024-05-15 11:39AM EDT | 2024-05-22 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 440 | 447 | 44.14% |
| SPXW240523P04400000 | 2024-05-14 3:03PM EDT | 2024-05-23 | 0.25 | 0.15 | 0.20 | 0.00 | - | 5,370 | 5,397 | 41.60% |
| SPXW240524P04400000 | 2024-05-15 12:11PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.25 | -0.10 | -28.57% | 12 | 21,301 | 40.31% |
| SPXW240528P04400000 | 2024-05-14 3:58PM EDT | 2024-05-28 | 0.45 | 0.30 | 0.40 | 0.00 | - | 7 | 76 | 35.72% |
| SPXW240529P04400000 | 2024-05-15 2:01PM EDT | 2024-05-29 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 3,006 | 167 | 35.33% |
| SPXW240530P04400000 | 2024-05-14 10:09AM EDT | 2024-05-30 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 109 | 34.56% |
| SPXW240531P04400000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 0.57 | 0.55 | 0.65 | -0.08 | -12.31% | 25 | 3,077 | 34.16% |
| SPXW240603P04400000 | 2024-05-14 12:06PM EDT | 2024-06-03 | 0.76 | 0.60 | 0.70 | 0.00 | - | 15 | 227 | 31.75% |
| SPXW240604P04400000 | 2024-05-15 1:21PM EDT | 2024-06-04 | 0.65 | 0.65 | 0.75 | -0.20 | -23.53% | 2 | 110 | 31.23% |
| SPXW240605P04400000 | 2024-05-15 2:13PM EDT | 2024-06-05 | 0.77 | 0.65 | 0.80 | -0.13 | -14.44% | 3 | 20 | 30.74% |
| SPXW240606P04400000 | 2024-05-15 11:17AM EDT | 2024-06-06 | 0.80 | 0.75 | 0.85 | -0.10 | -11.11% | 6 | 270 | 30.28% |
| SPXW240607P04400000 | 2024-05-15 12:19PM EDT | 2024-06-07 | 0.80 | 0.80 | 0.90 | -0.35 | -30.43% | 2 | 926 | 29.85% |
| SPXW240610P04400000 | 2024-05-14 10:09AM EDT | 2024-06-10 | 1.20 | 0.85 | 0.95 | 0.00 | - | 3 | 434 | 28.32% |
| SPXW240611P04400000 | 2024-05-14 10:09AM EDT | 2024-06-11 | 1.25 | 0.95 | 1.05 | 0.00 | - | 3 | 786 | 28.15% |
| SPXW240612P04400000 | 2024-05-15 11:16AM EDT | 2024-06-12 | 1.05 | 1.10 | 1.25 | -0.50 | -32.26% | 80 | 75 | 28.26% |
| SPXW240614P04400000 | 2024-05-15 9:55AM EDT | 2024-06-14 | 1.50 | 1.30 | 1.40 | -0.03 | -1.96% | 15 | 267 | 27.74% |
| SPXW240617P04400000 | 2024-05-14 4:03PM EDT | 2024-06-17 | 1.85 | 1.35 | 1.50 | 0.00 | - | 4 | 128 | 26.72% |
| SPX240621P04400000 | 2024-05-15 2:21PM EDT | 2024-06-21 | 1.75 | 1.75 | 1.85 | -0.57 | -24.57% | 184 | 42,801 | 25.99% |
| SPXW240626P04400000 | 2024-05-14 9:59AM EDT | 2024-06-26 | 2.98 | 2.15 | 2.30 | 0.00 | - | 1 | 4 | 25.18% |
| SPXW240628P04400000 | 2024-05-15 1:19PM EDT | 2024-06-28 | 2.55 | 2.50 | 2.65 | -0.75 | -22.73% | 53 | 13,731 | 25.12% |
| SPXW240705P04400000 | 2024-05-14 10:38AM EDT | 2024-07-05 | 4.40 | 3.10 | 3.30 | 0.00 | - | 1 | 110 | 24.15% |
| SPXW240712P04400000 | 2024-05-15 10:38AM EDT | 2024-07-12 | 4.40 | 4.00 | 4.30 | -0.89 | -16.82% | 15 | 400 | 23.63% |
| SPX240719P04400000 | 2024-05-15 2:11PM EDT | 2024-07-19 | 4.90 | 4.80 | 5.00 | -1.00 | -16.95% | 212 | 8,062 | 22.90% |
| SPXW240731P04400000 | 2024-05-15 11:14AM EDT | 2024-07-31 | 6.70 | 6.40 | 6.60 | -1.50 | -18.29% | 2 | 1,021 | 22.10% |
| SPXW240816P04400000 | 2024-05-15 8:33AM EDT | 2024-08-16 | 9.78 | 8.70 | 8.90 | -0.72 | -6.86% | 1 | 125 | 21.27% |
| SPXW240830P04400000 | 2024-05-15 2:18PM EDT | 2024-08-30 | 10.94 | 10.80 | 10.90 | -3.33 | -23.34% | 2 | 124 | 20.64% |
| SPXW240920P04400000 | 2024-05-15 12:55PM EDT | 2024-09-20 | 14.55 | 14.30 | 14.50 | -6.05 | -29.37% | 10 | 47 | 20.04% |
| SPXW240930P04400000 | 2024-05-14 2:49PM EDT | 2024-09-30 | 18.80 | 15.80 | 16.00 | 0.00 | - | 1 | 769 | 19.73% |
| SPX241018P04400000 | 2024-05-15 10:18AM EDT | 2024-10-18 | 20.49 | 19.00 | 19.30 | -3.37 | -14.12% | 1,000 | 7,863 | 19.37% |
| SPXW241031P04400000 | 2024-05-13 1:42PM EDT | 2024-10-31 | 26.64 | 21.30 | 21.50 | 0.00 | - | 23 | 33 | 19.09% |
| SPX241115P04400000 | 2024-05-15 11:39AM EDT | 2024-11-15 | 26.42 | 25.50 | 25.70 | -5.00 | -15.91% | 1 | 8,135 | 19.12% |
| SPX241220P04400000 | 2024-05-15 2:24PM EDT | 2024-12-20 | 32.35 | 32.10 | 32.40 | -4.49 | -12.19% | 21 | 51,354 | 18.62% |
| SPXW241231P04400000 | 2024-05-15 10:41AM EDT | 2024-12-31 | 35.78 | 33.80 | 34.20 | -2.80 | -7.26% | 9 | 701 | 18.44% |
| SPX250117P04400000 | 2024-05-15 1:25PM EDT | 2025-01-17 | 37.66 | 36.90 | 37.30 | -5.44 | -12.62% | 24 | 4,607 | 18.23% |
| SPX250221P04400000 | 2024-05-15 1:27PM EDT | 2025-02-21 | 44.78 | 44.00 | 44.50 | -7.27 | -13.97% | 3 | 965 | 17.95% |
| SPX250321P04400000 | 2024-05-15 12:00PM EDT | 2025-03-21 | 51.87 | 50.40 | 50.80 | -4.23 | -7.54% | 1,402 | 5,067 | 17.82% |
| SPXW250331P04400000 | 2024-05-13 3:52PM EDT | 2025-03-31 | 55.00 | 52.30 | 52.80 | -5.77 | -9.49% | 1 | 414 | 17.75% |
| SPX250417P04400000 | 2024-05-10 10:12AM EDT | 2025-04-17 | 64.40 | 56.10 | 56.60 | 0.00 | - | 3 | 413 | 17.67% |
| SPX250516P04400000 | 2024-05-15 10:14AM EDT | 2025-05-16 | 65.40 | 62.20 | 62.90 | -5.66 | -7.97% | 1 | 899 | 17.55% |
| SPX250620P04400000 | 2024-05-13 12:55PM EDT | 2025-06-20 | 70.51 | 69.30 | 70.00 | -8.14 | -10.35% | 1 | 5,381 | 17.37% |
| SPX251219P04400000 | 2024-05-13 1:19PM EDT | 2025-12-19 | 118.41 | 106.90 | 108.40 | 0.00 | - | 2 | 5,438 | 16.89% |
| SPX261218P04400000 | 2024-05-14 2:21PM EDT | 2026-12-18 | 171.79 | 161.30 | 167.50 | 0.00 | - | 201 | 2,602 | 15.90% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 2027-12-17 | 239.99 | 207.50 | 217.20 | 0.00 | - | 100 | 702 | 15.25% |
| SPX281215P04400000 | 2024-02-01 10:47AM EDT | 2028-12-15 | 368.54 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 1.56% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
© 2024 Yahoo. All rights reserved.