UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,843.24 +285.13 (+0.72%) Bitcoin GBP
51,724.19 +3,272.58 (+6.75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:4550.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516C04550000 | 2024-05-09 2:28PM EDT | 2024-05-16 | 659.75 | 748.60 | 754.60 | 0.00 | - | 4 | 3 | 84.91% |
| SPX240517C04550000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 752.07 | 750.20 | 752.70 | +92.39 | +14.01% | 11 | 1,327 | 67.58% |
| SPXW240520C04550000 | 2024-05-13 10:24AM EDT | 2024-05-20 | 681.61 | 749.10 | 756.00 | 0.00 | - | 4 | 4 | 54.36% |
| SPXW240521C04550000 | 2024-05-01 11:11AM EDT | 2024-05-21 | 483.88 | 749.70 | 756.50 | 0.00 | - | 1 | 0 | 52.36% |
| SPXW240522C04550000 | 2024-05-01 11:10AM EDT | 2024-05-22 | 485.29 | 750.60 | 756.30 | 0.00 | - | 1 | 1 | 50.03% |
| SPXW240523C04550000 | 2024-05-07 1:10PM EDT | 2024-05-23 | 654.79 | 753.30 | 759.70 | 0.00 | - | 1 | 0 | 53.56% |
| SPXW240524C04550000 | 2024-05-15 1:25PM EDT | 2024-05-24 | 753.73 | 753.60 | 760.10 | +77.37 | +11.44% | 10 | 25 | 51.36% |
| SPXW240528C04550000 | 2024-05-10 11:54AM EDT | 2024-05-28 | 672.70 | 753.50 | 760.60 | 0.00 | - | 1 | 0 | 47.65% |
| SPXW240529C04550000 | 2024-05-10 12:43PM EDT | 2024-05-29 | 673.19 | 754.00 | 760.80 | 0.00 | - | 1 | 1 | 46.22% |
| SPXW240530C04550000 | 2024-05-10 1:31PM EDT | 2024-05-30 | 673.00 | 754.40 | 761.20 | 0.00 | - | 1 | 1 | 45.12% |
| SPXW240531C04550000 | 2024-05-10 9:58AM EDT | 2024-05-31 | 697.80 | 756.30 | 762.90 | 0.00 | - | 1 | 38 | 45.20% |
| SPXW240603C04550000 | 2024-05-10 2:25PM EDT | 2024-06-03 | 680.93 | 756.20 | 763.20 | 0.00 | - | 1 | 1 | 41.89% |
| SPXW240604C04550000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 574.82 | 757.70 | 764.50 | 0.00 | - | - | 1 | 41.79% |
| SPXW240605C04550000 | 2024-04-30 12:37PM EDT | 2024-06-05 | 542.71 | 758.10 | 765.20 | 0.00 | - | - | 1 | 41.28% |
| SPXW240607C04550000 | 2024-04-17 1:29PM EDT | 2024-06-07 | 529.24 | 760.60 | 767.00 | 0.00 | - | - | 11 | 40.61% |
| SPXW240610C04550000 | 2024-04-30 1:35PM EDT | 2024-06-10 | 544.36 | 761.00 | 766.90 | 0.00 | - | - | 1 | 38.23% |
| SPXW240611C04550000 | 2024-05-07 1:10PM EDT | 2024-06-11 | 663.12 | 761.40 | 768.50 | 0.00 | - | - | 1 | 38.39% |
| SPXW240612C04550000 | 2024-05-08 10:17AM EDT | 2024-06-12 | 645.72 | 761.30 | 768.10 | 0.00 | - | - | 1 | 37.51% |
| SPXW240613C04550000 | 2024-05-10 12:43PM EDT | 2024-06-13 | 682.12 | 757.20 | 774.40 | 0.00 | - | - | 1 | 39.83% |
| SPXW240614C04550000 | 2024-05-10 11:54AM EDT | 2024-06-14 | 683.58 | 763.00 | 771.10 | 0.00 | - | - | 1 | 37.72% |
| SPXW240617C04550000 | 2024-05-15 12:10PM EDT | 2024-06-17 | 757.53 | 763.50 | 771.50 | +74.55 | +10.92% | 1 | 2 | 36.19% |
| SPXW240618C04550000 | 2024-05-10 2:25PM EDT | 2024-06-18 | 690.63 | 760.20 | 777.30 | 0.00 | - | - | 1 | 38.01% |
| SPXW240621C04550000 | 2024-03-04 4:19PM EDT | 2024-06-21 | 676.98 | 719.10 | 732.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPXW240628C04550000 | 2024-04-23 9:02AM EDT | 2024-06-28 | 533.62 | 773.00 | 781.20 | 0.00 | - | 1 | 137 | 34.80% |
| SPXW240719C04550000 | 2024-05-09 2:34PM EDT | 2024-07-19 | 703.55 | 788.40 | 796.50 | 0.00 | - | 1 | 1 | 32.41% |
| SPXW240731C04550000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 802.89 | 797.10 | 805.40 | +87.58 | +12.24% | 10 | 50 | 31.57% |
| SPX240816C04550000 | 2024-04-19 1:06PM EDT | 2024-08-16 | 553.70 | 807.40 | 815.70 | 0.00 | - | 9 | 373 | 30.49% |
| SPXW240830C04550000 | 2024-05-02 1:08PM EDT | 2024-08-30 | 589.26 | 819.20 | 827.20 | 0.00 | - | 2 | 1 | 30.16% |
| SPX240920C04550000 | 2024-05-13 3:35PM EDT | 2024-09-20 | 763.40 | 834.60 | 839.90 | 0.00 | - | 1 | 3,115 | 29.24% |
| SPXW240930C04550000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 576.37 | 839.10 | 847.80 | 0.00 | - | 5 | 678 | 29.12% |
| SPX241018C04550000 | 2024-03-21 12:33PM EDT | 2024-10-18 | 866.61 | 582.80 | 605.90 | 0.00 | - | 2 | 679 | 0.00% |
| SPX241115C04550000 | 2024-05-01 12:02PM EDT | 2024-11-15 | 642.70 | 876.90 | 885.30 | 0.00 | - | 3 | 5,328 | 28.94% |
| SPX241220C04550000 | 2024-05-06 3:31PM EDT | 2024-12-20 | 786.88 | 900.90 | 907.30 | 0.00 | - | 3 | 3,506 | 28.41% |
| SPXW241231C04550000 | 2024-01-12 11:42AM EDT | 2024-12-31 | 532.92 | 725.20 | 728.00 | 0.00 | - | 28 | 15 | 0.00% |
| SPX250117C04550000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 750.72 | 924.40 | 929.90 | 0.00 | - | 1 | 1,117 | 28.52% |
| SPX250221C04550000 | 2024-02-26 12:48PM EDT | 2025-02-21 | 816.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C04550000 | 2024-04-19 1:36PM EDT | 2025-03-21 | 741.27 | 965.70 | 974.40 | 0.00 | - | 4 | 4 | 28.46% |
| SPX250620C04550000 | 2024-05-09 12:15PM EDT | 2025-06-20 | 945.63 | 1,022.30 | 1,036.20 | 0.00 | - | 8 | 141 | 28.55% |
| SPX251219C04550000 | 2024-05-09 12:41PM EDT | 2025-12-19 | 1,060.18 | 1,116.00 | 1,161.10 | 0.00 | - | 2 | 0 | 29.36% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04550000 | 2024-05-14 4:12PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,610 | 4,803 | 87.50% |
| SPXW240516P04550000 | 2024-05-15 10:53AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 3,216 | 218 | 61.72% |
| SPXW240517P04550000 | 2024-05-15 11:15AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 200 | 3,108 | 55.08% |
| SPXW240520P04550000 | 2024-05-15 1:37PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.15 | 0.00 | - | 332 | 574 | 41.36% |
| SPXW240521P04550000 | 2024-05-14 3:02PM EDT | 2024-05-21 | 0.20 | 0.10 | 0.20 | 0.00 | - | 3 | 573 | 39.31% |
| SPXW240522P04550000 | 2024-05-15 1:23PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 31 | 751 | 36.77% |
| SPXW240523P04550000 | 2024-05-15 2:52PM EDT | 2024-05-23 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 16 | 81 | 36.08% |
| SPXW240524P04550000 | 2024-05-15 10:10AM EDT | 2024-05-24 | 0.34 | 0.30 | 0.35 | -0.11 | -24.44% | 6 | 834 | 34.79% |
| SPXW240528P04550000 | 2024-05-15 9:38AM EDT | 2024-05-28 | 0.47 | 0.45 | 0.55 | -0.07 | -12.96% | 14 | 370 | 30.88% |
| SPXW240529P04550000 | 2024-05-14 10:55AM EDT | 2024-05-29 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 63 | 174 | 30.13% |
| SPXW240530P04550000 | 2024-05-15 9:57AM EDT | 2024-05-30 | 0.65 | 0.60 | 0.70 | -0.02 | -2.99% | 1 | 32 | 29.70% |
| SPXW240531P04550000 | 2024-05-15 11:04AM EDT | 2024-05-31 | 0.65 | 0.65 | 0.75 | -0.15 | -18.75% | 855 | 3,889 | 29.05% |
| SPXW240603P04550000 | 2024-05-15 11:17AM EDT | 2024-06-03 | 0.75 | 0.70 | 0.85 | -0.10 | -11.76% | 26 | 97 | 27.19% |
| SPXW240604P04550000 | 2024-05-14 3:34PM EDT | 2024-06-04 | 1.01 | 0.80 | 0.90 | 0.00 | - | 50 | 154 | 26.72% |
| SPXW240605P04550000 | 2024-05-15 2:40PM EDT | 2024-06-05 | 0.88 | 0.85 | 0.95 | -0.17 | -16.19% | 10 | 50 | 26.28% |
| SPXW240606P04550000 | 2024-05-15 11:17AM EDT | 2024-06-06 | 0.99 | 0.95 | 1.05 | -0.40 | -28.78% | 3 | 105 | 26.03% |
| SPXW240607P04550000 | 2024-05-14 2:29PM EDT | 2024-06-07 | 1.20 | 1.00 | 1.10 | 0.00 | - | 5 | 135 | 25.63% |
| SPXW240610P04550000 | 2024-05-14 12:42PM EDT | 2024-06-10 | 1.50 | 1.10 | 1.25 | 0.00 | - | 4 | 356 | 24.56% |
| SPXW240611P04550000 | 2024-05-13 1:47PM EDT | 2024-06-11 | 1.66 | 1.20 | 1.35 | 0.00 | - | 37 | 40 | 24.37% |
| SPXW240612P04550000 | 2024-05-15 2:55PM EDT | 2024-06-12 | 1.49 | 1.45 | 1.55 | -0.86 | -26.79% | 4 | 230 | 24.39% |
| SPXW240613P04550000 | 2024-05-10 12:43PM EDT | 2024-06-13 | 2.42 | 1.55 | 1.70 | 0.00 | - | 1 | 3 | 24.29% |
| SPXW240614P04550000 | 2024-05-15 2:47PM EDT | 2024-06-14 | 1.73 | 1.70 | 1.80 | -0.57 | -24.78% | 9 | 2,492 | 24.08% |
| SPXW240617P04550000 | 2024-05-14 1:42PM EDT | 2024-06-17 | 2.60 | 1.80 | 1.95 | 0.00 | - | 64 | 71 | 23.26% |
| SPXW240618P04550000 | 2024-05-10 2:25PM EDT | 2024-06-18 | 3.10 | 2.00 | 2.15 | 0.00 | - | - | 1 | 23.25% |
| SPXW240621P04550000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 2.50 | 2.40 | 2.45 | -0.66 | -20.89% | 40 | 741 | 22.74% |
| SPXW240624P04550000 | 2024-05-14 2:40PM EDT | 2024-06-24 | 3.30 | 2.60 | 2.70 | 0.00 | - | 3 | 25 | 22.21% |
| SPXW240626P04550000 | 2024-05-14 2:40PM EDT | 2024-06-26 | 3.70 | 2.90 | 3.10 | 0.00 | - | 3 | 13 | 22.16% |
| SPXW240628P04550000 | 2024-05-15 10:08AM EDT | 2024-06-28 | 3.51 | 3.30 | 3.50 | -0.79 | -18.37% | 40 | 1,901 | 22.08% |
| SPXW240705P04550000 | 2024-05-15 2:17PM EDT | 2024-07-05 | 4.20 | 4.10 | 4.30 | -2.53 | -37.59% | 1 | 36 | 21.25% |
| SPXW240712P04550000 | 2024-05-10 2:01PM EDT | 2024-07-12 | 7.52 | 5.40 | 5.50 | 0.00 | - | - | 1 | 20.82% |
| SPX240719P04550000 | 2024-05-15 11:48AM EDT | 2024-07-19 | 6.60 | 6.40 | 6.60 | -1.30 | -16.46% | 481 | 9,766 | 20.34% |
| SPXW240731P04550000 | 2024-05-15 2:53PM EDT | 2024-07-31 | 8.45 | 8.40 | 8.60 | -2.03 | -19.37% | 8 | 706 | 19.68% |
| SPXW240816P04550000 | 2024-05-15 11:38AM EDT | 2024-08-16 | 11.71 | 11.30 | 11.40 | -3.29 | -21.93% | 2 | 152 | 19.00% |
| SPXW240830P04550000 | 2024-05-14 3:51PM EDT | 2024-08-30 | 16.90 | 14.00 | 14.10 | 0.00 | - | 1 | 190 | 18.56% |
| SPXW240920P04550000 | 2024-05-15 11:50AM EDT | 2024-09-20 | 18.99 | 18.50 | 18.70 | -4.46 | -19.02% | 16 | 42 | 18.14% |
| SPXW240930P04550000 | 2024-05-13 3:56PM EDT | 2024-09-30 | 26.15 | 20.20 | 20.40 | 0.00 | - | 3 | 217 | 17.85% |
| SPX241018P04550000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 30.32 | 24.30 | 24.60 | 0.00 | - | 12 | 4,424 | 17.62% |
| SPXW241031P04550000 | 2024-05-09 3:54PM EDT | 2024-10-31 | 34.50 | 26.90 | 27.30 | 0.00 | - | 1,000 | 1,000 | 17.40% |
| SPX241115P04550000 | 2024-05-15 1:29PM EDT | 2024-11-15 | 32.64 | 32.30 | 32.70 | -4.95 | -13.17% | 3 | 4,551 | 17.54% |
| SPX241220P04550000 | 2024-05-15 1:54PM EDT | 2024-12-20 | 40.75 | 40.60 | 40.90 | -5.81 | -12.48% | 50 | 13,839 | 17.17% |
| SPXW241231P04550000 | 2024-05-15 11:55AM EDT | 2024-12-31 | 44.03 | 42.60 | 42.90 | -4.49 | -9.25% | 4 | 1,948 | 17.00% |
| SPX250117P04550000 | 2024-05-14 4:51AM EDT | 2025-01-17 | 55.71 | 46.20 | 46.60 | 0.00 | - | 3 | 5,028 | 16.84% |
| SPX250221P04550000 | 2024-05-14 3:53PM EDT | 2025-02-21 | 58.12 | 54.80 | 55.20 | -3.03 | -4.96% | 24 | 1,026 | 16.65% |
| SPX250321P04550000 | 2024-05-15 1:18PM EDT | 2025-03-21 | 62.94 | 62.30 | 62.70 | -10.06 | -13.78% | 35 | 1,845 | 16.58% |
| SPXW250331P04550000 | 2024-05-15 12:42PM EDT | 2025-03-31 | 66.16 | 64.80 | 65.20 | -11.66 | -14.98% | 9 | 9 | 16.55% |
| SPX250417P04550000 | 2024-05-14 2:48PM EDT | 2025-04-17 | 76.85 | 69.00 | 69.70 | 0.00 | - | 1,575 | 3,308 | 16.51% |
| SPX250516P04550000 | 2024-05-14 2:42PM EDT | 2025-05-16 | 83.63 | 76.20 | 77.00 | 0.00 | - | 2 | 9 | 16.43% |
| SPX250620P04550000 | 2024-05-15 1:39PM EDT | 2025-06-20 | 85.00 | 84.50 | 85.20 | -7.57 | -8.18% | 6 | 4,186 | 16.30% |
| SPX251219P04550000 | 2024-05-15 2:05PM EDT | 2025-12-19 | 127.00 | 126.20 | 127.80 | -10.00 | -7.30% | 27 | 112 | 15.95% |
© 2024 Yahoo. All rights reserved.