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
2,391.70 +31.80 (+1.35%) DOW
39,829.54 +271.43 (+0.69%) Bitcoin GBP
51,532.45 +3,114.05 (+6.43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:4450.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04450000 | 2024-05-15 10:08AM EDT | 2024-05-15 | 826.09 | 851.80 | 852.30 | +105.70 | +14.67% | 2 | 2 | 102.73% |
| SPX240517C04450000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 790.17 | 851.80 | 854.90 | 0.00 | - | 1 | 1,098 | 83.87% |
| SPXW240520C04450000 | 2024-05-13 3:02PM EDT | 2024-05-20 | 774.32 | 849.40 | 855.80 | 0.00 | - | 1 | 1 | 53.69% |
| SPXW240524C04450000 | 2024-05-02 3:41PM EDT | 2024-05-24 | 620.39 | 855.60 | 861.70 | 0.00 | - | 13 | 23 | 58.62% |
| SPXW240531C04450000 | 2024-05-01 3:06PM EDT | 2024-05-31 | 651.25 | 857.70 | 865.60 | 0.00 | - | 1 | 17 | 51.76% |
| SPXW240603C04450000 | 2024-05-13 10:47AM EDT | 2024-06-03 | 784.48 | 857.50 | 865.60 | 0.00 | - | 13 | 13 | 47.72% |
| SPX240621C04450000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 869.46 | 870.50 | 875.60 | +92.30 | +11.88% | 1 | 5,035 | 39.32% |
| SPXW240628C04450000 | 2024-05-10 10:51AM EDT | 2024-06-28 | 859.19 | 873.80 | 882.10 | +59.98 | +7.50% | 1 | 135 | 38.48% |
| SPXW240719C04450000 | 2024-05-01 3:06PM EDT | 2024-07-19 | 872.24 | 888.30 | 896.70 | +184.24 | +26.78% | 1 | 1 | 35.53% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 2024-08-16 | 709.55 | 904.10 | 917.30 | 0.00 | - | - | 1 | 33.58% |
| SPXW240830C04450000 | 2024-04-19 10:15AM EDT | 2024-08-30 | 669.29 | 916.80 | 925.20 | 0.00 | - | 4 | 1 | 32.57% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 659.87 | 931.40 | 936.70 | 0.00 | - | 2 | 8,402 | 31.40% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 2024-09-30 | 771.54 | 935.70 | 944.10 | 0.00 | - | 2 | 507 | 31.20% |
| SPX241018C04450000 | 2024-04-04 11:03AM EDT | 2024-10-18 | 936.73 | 793.60 | 807.10 | 0.00 | - | 2 | 620 | 0.00% |
| SPX241115C04450000 | 2024-04-05 12:59PM EDT | 2024-11-15 | 941.42 | 818.70 | 829.60 | 0.00 | - | 2 | 326 | 0.00% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 894.87 | 994.30 | 1,000.70 | 0.00 | - | 1 | 2,458 | 30.11% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 2024-12-31 | 876.09 | 995.70 | 1,010.20 | 0.00 | - | 4 | 2 | 30.20% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 2025-01-17 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 2025-02-21 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 25.04% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 2025-03-21 | 825.38 | 1,051.10 | 1,066.20 | 0.00 | - | 2 | 3 | 30.00% |
| SPX250620C04450000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 914.30 | 1,108.20 | 1,122.70 | 0.00 | - | 3 | 172 | 29.74% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04450000 | 2024-05-14 4:14PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 51 | 541 | 99.22% |
| SPXW240516P04450000 | 2024-05-15 11:15AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1,142 | 2,689 | 70.31% |
| SPXW240517P04450000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 7 | 3,889 | 62.50% |
| SPXW240520P04450000 | 2024-05-15 10:18AM EDT | 2024-05-20 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 100 | 1,648 | 46.88% |
| SPXW240521P04450000 | 2024-05-14 3:01PM EDT | 2024-05-21 | 0.15 | 0.10 | 0.15 | 0.00 | - | 6 | 88 | 43.41% |
| SPXW240522P04450000 | 2024-05-14 1:02PM EDT | 2024-05-22 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 460 | 41.70% |
| SPXW240523P04450000 | 2024-05-15 11:15AM EDT | 2024-05-23 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 404 | 356 | 40.14% |
| SPXW240524P04450000 | 2024-05-14 3:53PM EDT | 2024-05-24 | 0.40 | 0.25 | 0.30 | 0.00 | - | 3 | 878 | 38.77% |
| SPXW240528P04450000 | 2024-05-15 12:12PM EDT | 2024-05-28 | 0.38 | 0.35 | 0.45 | -0.07 | -15.56% | 2 | 202 | 34.18% |
| SPXW240529P04450000 | 2024-05-15 1:45PM EDT | 2024-05-29 | 0.50 | 0.45 | 0.50 | -0.05 | -9.09% | 178 | 85 | 33.40% |
| SPXW240530P04450000 | 2024-05-14 3:55PM EDT | 2024-05-30 | 0.65 | 0.50 | 0.60 | 0.00 | - | 7 | 69 | 32.98% |
| SPXW240531P04450000 | 2024-05-15 1:58PM EDT | 2024-05-31 | 0.64 | 0.60 | 0.65 | -0.05 | -7.25% | 6 | 2,068 | 32.29% |
| SPXW240603P04450000 | 2024-05-14 3:07PM EDT | 2024-06-03 | 0.76 | 0.65 | 0.75 | 0.00 | - | 8 | 73 | 30.27% |
| SPXW240604P04450000 | 2024-05-14 3:35PM EDT | 2024-06-04 | 0.85 | 0.65 | 0.80 | 0.00 | - | 7 | 153 | 29.76% |
| SPXW240605P04450000 | 2024-05-14 3:55PM EDT | 2024-06-05 | 0.95 | 0.70 | 0.85 | 0.00 | - | 7 | 20 | 29.29% |
| SPXW240606P04450000 | 2024-05-14 3:55PM EDT | 2024-06-06 | 1.05 | 0.80 | 0.90 | 0.00 | - | 7 | 18 | 28.84% |
| SPXW240607P04450000 | 2024-05-14 3:50PM EDT | 2024-06-07 | 0.85 | 0.85 | 0.95 | -0.25 | -22.73% | 1 | 2,982 | 28.42% |
| SPXW240610P04450000 | 2024-05-14 3:57PM EDT | 2024-06-10 | 1.25 | 0.90 | 1.05 | 0.00 | - | 7 | 60 | 27.12% |
| SPXW240611P04450000 | 2024-05-14 3:55PM EDT | 2024-06-11 | 1.30 | 1.00 | 1.15 | 0.00 | - | 7 | 46 | 26.94% |
| SPXW240612P04450000 | 2024-05-14 1:21PM EDT | 2024-06-12 | 1.60 | 1.15 | 1.30 | 0.00 | - | 4 | 61 | 26.88% |
| SPXW240613P04450000 | 2024-05-14 3:36PM EDT | 2024-06-13 | 1.70 | 1.25 | 1.40 | 0.00 | - | 4 | 7 | 26.69% |
| SPXW240614P04450000 | 2024-05-15 11:35AM EDT | 2024-06-14 | 1.45 | 1.35 | 1.45 | -0.33 | -18.54% | 1,578 | 1,768 | 26.37% |
| SPXW240617P04450000 | 2024-05-14 3:49PM EDT | 2024-06-17 | 1.55 | 1.45 | 1.60 | -0.50 | -24.39% | 1 | 203 | 25.51% |
| SPXW240618P04450000 | 2024-05-14 3:50PM EDT | 2024-06-18 | 2.20 | 1.60 | 1.75 | 0.00 | - | 4 | 8 | 25.45% |
| SPX240621P04450000 | 2024-05-15 11:25AM EDT | 2024-06-21 | 1.95 | 1.85 | 1.95 | -0.52 | -21.05% | 2,054 | 15,322 | 24.79% |
| SPXW240624P04450000 | 2024-05-14 3:55PM EDT | 2024-06-24 | 2.85 | 2.10 | 2.25 | 0.00 | - | 4 | 9 | 24.35% |
| SPXW240628P04450000 | 2024-05-15 11:17AM EDT | 2024-06-28 | 2.85 | 2.75 | 2.80 | -0.55 | -16.18% | 99 | 13,994 | 24.00% |
| SPXW240705P04450000 | 2024-05-15 1:31PM EDT | 2024-07-05 | 3.50 | 3.40 | 3.60 | -0.80 | -18.60% | 11 | 71 | 23.20% |
| SPXW240712P04450000 | 2024-05-14 1:06PM EDT | 2024-07-12 | 4.60 | 4.40 | 4.60 | -1.40 | -23.33% | 1 | 78 | 22.66% |
| SPXW240719P04450000 | 2024-05-15 11:34AM EDT | 2024-07-19 | 5.51 | 5.30 | 5.50 | -1.16 | -17.39% | 3 | 114 | 22.08% |
| SPXW240731P04450000 | 2024-05-14 1:03PM EDT | 2024-07-31 | 9.30 | 7.00 | 7.10 | 0.00 | - | 26 | 314 | 21.25% |
| SPXW240816P04450000 | 2024-05-14 1:01PM EDT | 2024-08-16 | 12.40 | 9.40 | 9.60 | 0.00 | - | 37 | 427 | 20.50% |
| SPXW240830P04450000 | 2024-05-14 11:02AM EDT | 2024-08-30 | 15.09 | 11.70 | 11.80 | 0.00 | - | 6 | 164 | 19.94% |
| SPX240920P04450000 | 2024-05-15 11:01AM EDT | 2024-09-20 | 16.30 | 15.50 | 15.70 | -2.70 | -14.21% | 1 | 9,089 | 19.40% |
| SPXW240930P04450000 | 2024-05-08 3:34PM EDT | 2024-09-30 | 23.72 | 17.10 | 17.40 | 0.00 | - | 6 | 1,561 | 19.13% |
| SPX241018P04450000 | 2024-05-13 2:59PM EDT | 2024-10-18 | 25.70 | 20.70 | 21.00 | 0.00 | - | 20 | 2,147 | 18.82% |
| SPXW241031P04450000 | 2024-05-13 3:21PM EDT | 2024-10-31 | 28.28 | 22.90 | 23.10 | 0.00 | - | 10 | 27 | 18.51% |
| SPX241115P04450000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 28.40 | 27.60 | 28.00 | -5.59 | -16.45% | 1 | 1,012 | 18.63% |
| SPX241220P04450000 | 2024-05-15 1:33PM EDT | 2024-12-20 | 35.02 | 34.80 | 35.00 | -6.28 | -15.21% | 919 | 8,814 | 18.15% |
| SPXW241231P04450000 | 2024-05-13 11:52AM EDT | 2024-12-31 | 44.30 | 36.50 | 36.80 | 0.00 | - | 45 | 240 | 17.96% |
| SPX250117P04450000 | 2024-05-14 2:48PM EDT | 2025-01-17 | 45.39 | 39.70 | 40.00 | 0.00 | - | 100 | 4,257 | 17.75% |
| SPX250221P04450000 | 2024-05-15 10:51AM EDT | 2025-02-21 | 49.91 | 47.40 | 47.80 | -3.17 | -5.97% | 19 | 849 | 17.52% |
| SPX250321P04450000 | 2024-05-13 12:28PM EDT | 2025-03-21 | 62.92 | 54.10 | 54.40 | 0.00 | - | 104 | 1,515 | 17.41% |
| SPXW250331P04450000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 59.08 | 56.00 | 56.50 | -25.16 | -29.87% | 28 | 106 | 17.34% |
| SPX250417P04450000 | 2024-05-14 1:51PM EDT | 2025-04-17 | 68.87 | 60.00 | 60.50 | 0.00 | - | 11 | 136 | 17.28% |
| SPX250516P04450000 | 2024-05-13 10:00AM EDT | 2025-05-16 | 69.80 | 66.60 | 67.10 | -6.20 | -8.16% | 1 | 35 | 17.17% |
| SPX250620P04450000 | 2024-05-14 2:50PM EDT | 2025-06-20 | 81.11 | 74.00 | 74.70 | 0.00 | - | 4 | 986 | 17.02% |
| SPX251219P04450000 | 2024-05-15 12:10PM EDT | 2025-12-19 | 115.33 | 113.00 | 114.30 | -5.67 | -4.69% | 10 | 243 | 16.57% |
© 2024 Yahoo. All rights reserved.