UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,945.96 +3,400.43 (+7.00%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Strike:4500.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04500000 | 2024-05-08 9:35AM EDT | 2024-05-15 | 776.17 | 804.60 | 805.20 | +103.74 | +15.43% | 2 | 2 | 0.00% |
| SPXW240516C04500000 | 2024-05-09 1:51PM EDT | 2024-05-16 | 707.82 | 802.20 | 809.30 | 0.00 | - | 1 | 12 | 111.83% |
| SPXW240517C04500000 | 2024-05-15 1:22PM EDT | 2024-05-17 | 799.01 | 804.10 | 809.30 | +75.32 | +10.41% | 1 | 98 | 75.85% |
| SPXW240520C04500000 | 2024-04-30 1:35PM EDT | 2024-05-20 | 579.09 | 802.90 | 810.00 | 0.00 | - | 1 | 1 | 51.64% |
| SPXW240523C04500000 | 2024-05-13 3:59AM EDT | 2024-05-23 | 735.20 | 808.80 | 814.90 | 0.00 | - | 1 | 0 | 57.76% |
| SPXW240524C04500000 | 2024-05-08 10:17AM EDT | 2024-05-24 | 686.37 | 809.00 | 814.50 | 0.00 | - | 1 | 1 | 54.63% |
| SPXW240528C04500000 | 2024-05-10 12:43PM EDT | 2024-05-28 | 723.07 | 808.90 | 816.00 | 0.00 | - | - | 3 | 51.13% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 2024-05-30 | 583.24 | 808.60 | 815.70 | 0.00 | - | 10 | 10 | 47.54% |
| SPXW240531C04500000 | 2024-05-13 9:40AM EDT | 2024-05-31 | 737.65 | 810.80 | 817.40 | 0.00 | - | 2 | 92 | 47.64% |
| SPXW240604C04500000 | 2024-04-30 11:42AM EDT | 2024-06-04 | 597.45 | 812.50 | 818.20 | 0.00 | - | - | 1 | 43.47% |
| SPXW240606C04500000 | 2024-04-30 1:34PM EDT | 2024-06-06 | 589.89 | 813.70 | 819.90 | 0.00 | - | - | 1 | 42.71% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 537.64 | 817.70 | 825.80 | 0.00 | - | - | 5 | 39.87% |
| SPX240621C04500000 | 2024-05-15 1:13PM EDT | 2024-06-21 | 819.99 | 822.80 | 828.80 | +76.39 | +10.27% | 27 | 14,408 | 37.27% |
| SPXW240628C04500000 | 2024-05-13 3:41PM EDT | 2024-06-28 | 750.08 | 827.50 | 835.60 | 0.00 | - | 80 | 1,675 | 36.64% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 2024-07-05 | 713.24 | 832.60 | 840.80 | 0.00 | - | - | 20 | 35.63% |
| SPX240719C04500000 | 2024-05-14 3:52PM EDT | 2024-07-19 | 792.29 | 841.40 | 850.30 | 0.00 | - | 117 | 5,669 | 33.93% |
| SPXW240731C04500000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 848.61 | 850.10 | 858.30 | +159.93 | +23.22% | 2 | 23 | 32.86% |
| SPX240816C04500000 | 2024-05-13 11:15AM EDT | 2024-08-16 | 788.64 | 861.10 | 869.20 | 0.00 | - | 1 | 3,511 | 31.85% |
| SPXW240830C04500000 | 2024-05-06 3:58PM EDT | 2024-08-30 | 757.57 | 871.20 | 879.60 | 0.00 | - | 1 | 31 | 31.33% |
| SPX240920C04500000 | 2024-05-14 2:24PM EDT | 2024-09-20 | 860.41 | 886.30 | 891.60 | +37.35 | +4.54% | 1 | 9,743 | 30.28% |
| SPXW240930C04500000 | 2024-05-15 3:21PM EDT | 2024-09-30 | 894.00 | 886.10 | 904.20 | +67.49 | +8.17% | 4 | 716 | 30.73% |
| SPX241018C04500000 | 2024-05-10 10:56AM EDT | 2024-10-18 | 826.99 | 905.70 | 914.40 | 0.00 | - | 1 | 1,378 | 30.07% |
| SPX241115C04500000 | 2024-05-15 9:33AM EDT | 2024-11-15 | 903.49 | 927.10 | 935.70 | +44.11 | +5.13% | 1 | 3,874 | 29.83% |
| SPX241220C04500000 | 2024-05-15 1:14PM EDT | 2024-12-20 | 948.92 | 951.10 | 956.30 | +83.06 | +9.59% | 7 | 21,027 | 29.17% |
| SPXW241231C04500000 | 2024-05-10 2:41PM EDT | 2024-12-31 | 882.63 | 954.10 | 969.80 | 0.00 | - | 2 | 49 | 29.59% |
| SPX250117C04500000 | 2024-05-15 2:40PM EDT | 2025-01-17 | 973.02 | 972.80 | 978.40 | +64.39 | +7.09% | 2 | 655 | 29.25% |
| SPX250221C04500000 | 2024-05-15 2:40PM EDT | 2025-02-21 | 996.12 | 986.50 | 1,010.50 | +88.97 | +9.81% | 2 | 99 | 29.71% |
| SPX250321C04500000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 899.90 | 1,010.30 | 1,025.40 | 0.00 | - | 10 | 98 | 29.35% |
| SPXW250331C04500000 | 2024-05-01 9:45AM EDT | 2025-03-31 | 795.00 | 999.30 | 1,046.60 | 0.00 | - | 1 | 24 | 30.29% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 1,028.05 | 1,018.90 | 1,051.50 | +114.95 | +12.59% | 1 | 24 | 29.83% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 859.61 | 1,049.80 | 1,060.80 | 0.00 | - | - | 1 | 29.19% |
| SPX250620C04500000 | 2024-05-09 12:44PM EDT | 2025-06-20 | 987.80 | 1,069.50 | 1,080.60 | 0.00 | - | 20 | 4,281 | 29.03% |
| SPX251219C04500000 | 2024-05-09 11:36AM EDT | 2025-12-19 | 1,100.31 | 1,164.30 | 1,200.40 | 0.00 | - | 2 | 2,648 | 29.63% |
| SPX261218C04500000 | 2024-05-13 1:57PM EDT | 2026-12-18 | 1,279.61 | 1,318.70 | 1,398.70 | 0.00 | - | 2 | 3,326 | 30.21% |
| SPX271217C04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 1,386.21 | 1,475.00 | 1,555.00 | 0.00 | - | 1 | 1,018 | 30.27% |
| SPX281215C04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 1,655.04 | 1,624.30 | 1,704.30 | +37.28 | +2.30% | 1 | 676 | 30.66% |
| SPX291221C04500000 | 2024-05-14 11:14AM EDT | 2029-12-21 | 1,762.69 | 1,771.90 | 1,851.90 | 0.00 | - | 1 | 8 | 31.24% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04500000 | 2024-05-14 4:14PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16,378 | 17,812 | 93.75% |
| SPXW240516P04500000 | 2024-05-15 11:00AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 858 | 1,517 | 66.41% |
| SPX240517P04500000 | 2024-05-15 2:12PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 243 | 23,570 | 54.30% |
| SPXW240520P04500000 | 2024-05-15 3:27PM EDT | 2024-05-20 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 104 | 583 | 42.73% |
| SPXW240521P04500000 | 2024-05-15 3:40PM EDT | 2024-05-21 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 9 | 398 | 41.02% |
| SPXW240522P04500000 | 2024-05-15 3:49PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | -0.10 | -40.00% | 162 | 702 | 37.01% |
| SPXW240523P04500000 | 2024-05-15 3:17PM EDT | 2024-05-23 | 0.20 | 0.10 | 0.20 | -0.20 | -50.00% | 5 | 300 | 37.16% |
| SPXW240524P04500000 | 2024-05-15 12:29PM EDT | 2024-05-24 | 0.30 | 0.15 | 0.25 | -0.15 | -33.33% | 61 | 3,116 | 36.01% |
| SPXW240528P04500000 | 2024-05-15 3:00PM EDT | 2024-05-28 | 0.45 | 0.30 | 0.40 | -0.10 | -18.18% | 14 | 315 | 31.92% |
| SPXW240529P04500000 | 2024-05-15 3:10PM EDT | 2024-05-29 | 0.50 | 0.35 | 0.45 | -0.10 | -16.67% | 64 | 91 | 31.23% |
| SPXW240530P04500000 | 2024-05-15 2:58PM EDT | 2024-05-30 | 0.60 | 0.50 | 0.55 | -0.25 | -29.41% | 4 | 28 | 30.91% |
| SPXW240531P04500000 | 2024-05-15 2:25PM EDT | 2024-05-31 | 0.65 | 0.55 | 0.65 | -0.09 | -12.16% | 314 | 9,805 | 30.55% |
| SPXW240603P04500000 | 2024-05-15 3:00PM EDT | 2024-06-03 | 0.75 | 0.60 | 0.75 | -0.25 | -25.00% | 5 | 62 | 28.64% |
| SPXW240604P04500000 | 2024-05-15 3:00PM EDT | 2024-06-04 | 0.80 | 0.65 | 0.75 | 0.00 | - | 14 | 122 | 27.95% |
| SPXW240605P04500000 | 2024-05-15 3:00PM EDT | 2024-06-05 | 0.85 | 0.70 | 0.80 | -0.70 | -45.16% | 4 | 5 | 27.52% |
| SPXW240606P04500000 | 2024-05-15 2:45PM EDT | 2024-06-06 | 0.95 | 0.80 | 0.90 | -0.52 | -35.37% | 4 | 27 | 27.30% |
| SPXW240607P04500000 | 2024-05-15 11:06AM EDT | 2024-06-07 | 0.90 | 0.85 | 0.95 | -0.21 | -18.92% | 5 | 613 | 26.90% |
| SPXW240610P04500000 | 2024-05-15 3:00PM EDT | 2024-06-10 | 1.10 | 0.95 | 1.05 | -0.30 | -21.43% | 4 | 141 | 25.68% |
| SPXW240611P04500000 | 2024-05-15 3:09PM EDT | 2024-06-11 | 1.15 | 1.05 | 1.15 | -0.95 | -45.24% | 4 | 14 | 25.51% |
| SPXW240612P04500000 | 2024-05-15 2:53PM EDT | 2024-06-12 | 1.40 | 1.25 | 1.35 | -0.47 | -25.13% | 3 | 211 | 25.58% |
| SPXW240614P04500000 | 2024-05-15 3:43PM EDT | 2024-06-14 | 1.50 | 1.45 | 1.55 | -0.53 | -26.37% | 102 | 694 | 25.20% |
| SPXW240617P04500000 | 2024-05-15 3:09PM EDT | 2024-06-17 | 1.70 | 1.60 | 1.75 | -0.70 | -29.17% | 504 | 109 | 24.46% |
| SPXW240618P04500000 | 2024-05-15 3:03PM EDT | 2024-06-18 | 1.85 | 1.75 | 1.90 | -0.53 | -22.27% | 4 | 67 | 24.39% |
| SPX240621P04500000 | 2024-05-15 3:49PM EDT | 2024-06-21 | 2.12 | 2.00 | 2.10 | -0.57 | -21.19% | 2,789 | 61,448 | 23.74% |
| SPXW240624P04500000 | 2024-05-15 2:58PM EDT | 2024-06-24 | 2.40 | 2.30 | 2.45 | -1.00 | -29.41% | 4 | 2 | 23.37% |
| SPXW240626P04500000 | 2024-05-13 11:17AM EDT | 2024-06-26 | 3.60 | 2.55 | 2.75 | 0.00 | - | 11 | 11 | 23.21% |
| SPXW240628P04500000 | 2024-05-15 12:20PM EDT | 2024-06-28 | 3.10 | 3.00 | 3.10 | -0.82 | -20.92% | 8 | 16,246 | 23.11% |
| SPXW240705P04500000 | 2024-05-15 3:06PM EDT | 2024-07-05 | 3.90 | 3.70 | 3.80 | -1.30 | -25.00% | 16 | 66 | 22.20% |
| SPXW240712P04500000 | 2024-05-15 2:52PM EDT | 2024-07-12 | 5.00 | 4.80 | 5.00 | -1.60 | -24.24% | 19 | 9 | 21.81% |
| SPXW240719P04500000 | 2024-05-15 2:24PM EDT | 2024-07-19 | 5.90 | 5.80 | 6.00 | -1.28 | -17.83% | 56 | 2,818 | 21.29% |
| SPXW240731P04500000 | 2024-05-15 3:43PM EDT | 2024-07-31 | 7.60 | 7.50 | 7.80 | -1.86 | -19.66% | 99 | 2,475 | 20.55% |
| SPXW240816P04500000 | 2024-05-15 3:22PM EDT | 2024-08-16 | 10.28 | 10.20 | 10.40 | -3.26 | -24.08% | 4 | 732 | 19.81% |
| SPXW240830P04500000 | 2024-05-15 2:37PM EDT | 2024-08-30 | 12.90 | 12.60 | 12.80 | -3.65 | -22.05% | 217 | 461 | 19.30% |
| SPX240920P04500000 | 2024-05-15 1:22PM EDT | 2024-09-20 | 17.00 | 16.60 | 16.80 | -3.00 | -15.00% | 5,002 | 30,375 | 18.76% |
| SPXW240930P04500000 | 2024-05-15 2:41PM EDT | 2024-09-30 | 18.68 | 18.40 | 18.60 | -3.32 | -15.09% | 10 | 2,104 | 18.51% |
| SPX241018P04500000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 22.43 | 22.10 | 22.40 | -3.77 | -14.39% | 45 | 6,892 | 18.22% |
| SPXW241031P04500000 | 2024-05-15 10:03AM EDT | 2024-10-31 | 27.18 | 24.40 | 24.70 | -4.25 | -13.52% | 19 | 1,029 | 17.95% |
| SPX241115P04500000 | 2024-05-15 2:04PM EDT | 2024-11-15 | 30.00 | 29.40 | 29.60 | -4.64 | -13.39% | 42 | 4,770 | 18.04% |
| SPX241220P04500000 | 2024-05-15 3:50PM EDT | 2024-12-20 | 37.05 | 36.80 | 37.10 | -5.55 | -12.89% | 1,232 | 39,620 | 17.62% |
| SPXW241231P04500000 | 2024-05-15 3:24PM EDT | 2024-12-31 | 39.12 | 38.70 | 39.00 | -7.93 | -16.85% | 51 | 599 | 17.45% |
| SPX250117P04500000 | 2024-05-15 11:04AM EDT | 2025-01-17 | 42.88 | 42.10 | 42.50 | -5.82 | -11.95% | 506 | 4,255 | 17.27% |
| SPX250221P04500000 | 2024-05-15 1:27PM EDT | 2025-02-21 | 51.68 | 50.10 | 50.50 | -8.22 | -13.72% | 12 | 6,225 | 17.05% |
| SPX250321P04500000 | 2024-05-15 3:17PM EDT | 2025-03-21 | 57.80 | 57.20 | 57.70 | -6.92 | -10.69% | 54 | 7,665 | 16.98% |
| SPXW250331P04500000 | 2024-05-15 2:55PM EDT | 2025-03-31 | 60.10 | 59.20 | 59.80 | -7.78 | -11.46% | 1 | 252 | 16.91% |
| SPX250417P04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 65.55 | 63.20 | 64.20 | -12.15 | -15.64% | 1 | 893 | 16.88% |
| SPX250516P04500000 | 2024-05-15 10:30AM EDT | 2025-05-16 | 75.30 | 70.40 | 71.20 | -6.33 | -7.75% | 244 | 26 | 16.79% |
| SPX250620P04500000 | 2024-05-15 3:26PM EDT | 2025-06-20 | 78.70 | 78.10 | 78.90 | -7.56 | -8.76% | 115 | 15,055 | 16.65% |
| SPX251219P04500000 | 2024-05-15 3:12PM EDT | 2025-12-19 | 119.91 | 118.10 | 120.00 | -7.69 | -6.03% | 87 | 11,887 | 16.26% |
| SPX261218P04500000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 185.82 | 175.80 | 183.30 | 0.00 | - | 2 | 4,492 | 15.41% |
| SPX271217P04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 257.44 | 223.20 | 234.90 | 0.00 | - | 1 | 723 | 14.82% |
| SPX281215P04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 280.02 | 269.80 | 284.30 | -3.68 | -1.30% | 1 | 112 | 14.51% |
| SPX291221P04500000 | 2024-05-14 11:14AM EDT | 2029-12-21 | 322.96 | 308.80 | 324.90 | 0.00 | - | 1 | 8 | 14.15% |
© 2024 Yahoo. All rights reserved.