UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.10 +30.20 (+1.28%) DOW
39,838.51 +280.40 (+0.71%) Bitcoin GBP
51,672.76 +3,249.09 (+6.71%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:4425.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04425000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 877.29 | 875.10 | 877.80 | +281.19 | +47.17% | 5 | 440 | 86.11% |
| SPXW240531C04425000 | 2024-02-28 11:07AM EDT | 2024-05-31 | 702.86 | 855.50 | 873.70 | 0.00 | - | 10 | 22 | 0.00% |
| SPX240621C04425000 | 2024-04-19 1:11PM EDT | 2024-06-21 | 613.54 | 893.30 | 898.40 | 0.00 | - | 5 | 1,281 | 40.12% |
| SPXW240628C04425000 | 2024-05-10 10:51AM EDT | 2024-06-28 | 883.94 | 896.80 | 905.30 | +60.08 | +7.29% | 1 | 68 | 39.39% |
| SPX240719C04425000 | 2024-01-30 11:17AM EDT | 2024-07-19 | 627.15 | 750.90 | 759.40 | 0.00 | - | 36 | 552 | 0.00% |
| SPXW240731C04425000 | 2024-02-29 11:29AM EDT | 2024-07-31 | 767.19 | 899.30 | 917.50 | 0.00 | - | - | 3 | 32.88% |
| SPXW240816C04425000 | 2024-05-09 3:21PM EDT | 2024-08-16 | 847.68 | 926.90 | 940.10 | 0.00 | - | 1 | 1 | 34.23% |
| SPXW240830C04425000 | 2024-04-17 10:36AM EDT | 2024-08-30 | 741.72 | 938.70 | 947.10 | 0.00 | - | 2 | 3 | 33.06% |
| SPX240920C04425000 | 2024-02-29 4:52PM EDT | 2024-09-20 | 816.70 | 937.50 | 952.80 | 0.00 | - | 1 | 960 | 31.06% |
| SPXW240930C04425000 | 2024-02-15 2:03PM EDT | 2024-09-30 | 753.94 | 833.30 | 851.40 | 0.00 | - | 1 | 754 | 0.00% |
| SPX241018C04425000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 953.48 | 972.20 | 980.70 | +31.44 | +3.41% | 1 | 149 | 31.54% |
| SPX241115C04425000 | 2024-04-18 10:14AM EDT | 2024-11-15 | 785.36 | 992.80 | 1,001.40 | 0.00 | - | 2 | 481 | 31.21% |
| SPX241220C04425000 | 2024-03-26 2:17PM EDT | 2024-12-20 | 993.05 | 842.80 | 860.90 | 0.00 | - | 434 | 720 | 0.00% |
| SPXW241231C04425000 | 2024-05-06 12:34PM EDT | 2024-12-31 | 897.44 | 1,017.00 | 1,034.20 | 0.00 | - | 2 | 1 | 30.82% |
| SPX250117C04425000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 855.05 | 1,036.80 | 1,042.50 | 0.00 | - | 1 | 17 | 30.43% |
| SPX250221C04425000 | 2024-02-16 4:04PM EDT | 2025-02-21 | 860.04 | 906.80 | 1,000.80 | 0.00 | - | 1 | 2 | 25.18% |
| SPX250321C04425000 | 2024-04-19 12:04PM EDT | 2025-03-21 | 841.05 | 1,071.70 | 1,087.50 | 0.00 | - | 2 | 2 | 30.38% |
| SPX250417C04425000 | 2024-04-25 11:03AM EDT | 2025-04-17 | 863.12 | 1,081.20 | 1,114.30 | 0.00 | - | - | 15 | 30.91% |
| SPX250620C04425000 | 2024-05-01 10:55AM EDT | 2025-06-20 | 915.17 | 1,127.60 | 1,142.70 | 0.00 | - | 16 | 22 | 30.03% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04425000 | 2024-05-14 10:09AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 876 | 102.34% |
| SPXW240517P04425000 | 2024-05-15 9:34AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 17 | 27,272 | 62.11% |
| SPXW240524P04425000 | 2024-05-15 12:19PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | -0.25 | -50.00% | 61 | 249 | 39.84% |
| SPXW240531P04425000 | 2024-05-15 12:00PM EDT | 2024-05-31 | 0.55 | 0.60 | 0.65 | -0.10 | -15.38% | 241 | 254 | 33.17% |
| SPXW240607P04425000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 0.87 | 0.85 | 0.95 | -0.24 | -21.62% | 20 | 27 | 29.18% |
| SPX240621P04425000 | 2024-05-15 1:04PM EDT | 2024-06-21 | 1.81 | 1.85 | 1.95 | -0.44 | -19.56% | 3 | 4,873 | 25.44% |
| SPXW240628P04425000 | 2024-05-14 10:24AM EDT | 2024-06-28 | 3.50 | 2.65 | 2.75 | 0.00 | - | 1 | 848 | 24.56% |
| SPXW240719P04425000 | 2024-05-10 3:44PM EDT | 2024-07-19 | 7.00 | 5.20 | 5.30 | 0.00 | - | 5 | 335 | 22.50% |
| SPXW240731P04425000 | 2024-05-13 3:51PM EDT | 2024-07-31 | 8.87 | 6.70 | 6.90 | 0.00 | - | 20 | 690 | 21.68% |
| SPXW240816P04425000 | 2024-05-10 3:42PM EDT | 2024-08-16 | 11.90 | 9.10 | 9.30 | 0.00 | - | 10 | 108 | 20.88% |
| SPXW240830P04425000 | 2024-05-14 3:24PM EDT | 2024-08-30 | 13.45 | 11.30 | 11.50 | 0.00 | - | 4 | 211 | 20.32% |
| SPX240920P04425000 | 2024-05-15 2:17PM EDT | 2024-09-20 | 14.90 | 14.80 | 15.10 | -4.20 | -21.99% | 55 | 2,496 | 19.70% |
| SPXW240930P04425000 | 2024-05-14 3:40PM EDT | 2024-09-30 | 19.61 | 16.40 | 16.70 | 0.00 | - | 8 | 611 | 19.41% |
| SPX241018P04425000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 24.60 | 19.90 | 20.20 | 0.00 | - | 4 | 988 | 19.08% |
| SPXW241031P04425000 | 2024-05-10 9:36AM EDT | 2024-10-31 | 27.10 | 22.20 | 22.40 | 0.00 | - | - | 30 | 18.80% |
| SPX241115P04425000 | 2024-05-14 11:42AM EDT | 2024-11-15 | 32.44 | 26.60 | 26.90 | 0.00 | - | 5 | 6,180 | 18.86% |
| SPX241220P04425000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 33.77 | 33.50 | 33.70 | -6.53 | -16.20% | 17 | 3,015 | 18.36% |
| SPXW241231P04425000 | 2024-05-13 10:38AM EDT | 2024-12-31 | 42.20 | 35.20 | 35.60 | 0.00 | - | 6 | 279 | 18.19% |
| SPX250117P04425000 | 2024-05-15 10:27AM EDT | 2025-01-17 | 40.78 | 38.40 | 38.60 | -2.72 | -6.25% | 3 | 3,854 | 17.96% |
| SPX250221P04425000 | 2024-05-15 1:26PM EDT | 2025-02-21 | 46.38 | 45.70 | 46.10 | -8.29 | -15.16% | 1 | 384 | 17.71% |
| SPX250321P04425000 | 2024-05-08 2:44PM EDT | 2025-03-21 | 64.72 | 52.30 | 52.70 | 0.00 | - | 59 | 336 | 17.60% |
| SPXW250331P04425000 | 2024-05-02 9:36AM EDT | 2025-03-31 | 90.72 | 54.20 | 54.80 | 0.00 | - | 2 | 135 | 17.54% |
| SPX250417P04425000 | 2024-05-06 11:20AM EDT | 2025-04-17 | 76.10 | 58.10 | 58.60 | 0.00 | - | 2 | 208 | 17.46% |
| SPX250620P04425000 | 2024-04-29 4:11PM EDT | 2025-06-20 | 101.13 | 71.80 | 72.40 | 0.00 | - | 14 | 23 | 17.18% |
© 2024 Yahoo. All rights reserved.