UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,857.06 +298.95 (+0.76%) Bitcoin GBP
52,019.10 +3,503.19 (+7.22%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:12PM EDT. Market open.
Strike:4575.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04575000 | 2024-05-08 11:27AM EDT | 2024-05-17 | 614.54 | 726.70 | 729.30 | 0.00 | - | 18 | 1,013 | 70.72% |
| SPXW240524C04575000 | 2024-04-22 10:29AM EDT | 2024-05-24 | 436.54 | 730.50 | 736.50 | 0.00 | - | - | 1 | 50.82% |
| SPXW240531C04575000 | 2024-04-16 3:58PM EDT | 2024-05-31 | 518.88 | 732.80 | 739.90 | 0.00 | - | 4 | 68 | 44.70% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 486.07 | 746.80 | 752.00 | 0.00 | - | 4 | 879 | 35.05% |
| SPXW240628C04575000 | 2024-05-15 12:10PM EDT | 2024-06-28 | 742.48 | 749.90 | 758.80 | +73.97 | +11.06% | 1 | 114 | 34.39% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 706.00 | 785.50 | 793.60 | 0.00 | - | 164 | 644 | 30.08% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 793.00 | 808.40 | 0.00 | - | - | 1 | 30.20% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 832.60 | 841.20 | 0.00 | - | 2 | 600 | 28.68% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 855.70 | 864.30 | 0.00 | - | 1 | 1,256 | 28.62% |
| SPX241220C04575000 | 2024-05-14 2:27PM EDT | 2024-12-20 | 823.44 | 880.50 | 886.90 | 0.00 | - | 2 | 4,000 | 28.14% |
| SPXW241231C04575000 | 2024-05-10 9:51AM EDT | 2024-12-31 | 835.34 | 882.30 | 898.60 | 0.00 | - | 2 | 1 | 28.40% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 747.51 | 903.10 | 908.70 | 0.00 | - | 1 | 333 | 28.18% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 926.40 | 935.10 | 0.00 | - | 2 | 1 | 28.24% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 894.79 | 945.50 | 954.30 | 0.00 | - | 10 | 5 | 28.20% |
| SPX250620C04575000 | 2024-05-01 2:01PM EDT | 2025-06-20 | 795.50 | 1,002.60 | 1,016.10 | 0.00 | - | 2 | 30 | 28.28% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04575000 | 2024-05-14 4:04PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3,091 | 3,236 | 84.77% |
| SPXW240516P04575000 | 2024-05-15 10:42AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2,100 | 792 | 59.77% |
| SPX240517P04575000 | 2024-05-14 1:36PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | 0.00 | - | 100 | 2,384 | 53.22% |
| SPXW240520P04575000 | 2024-05-15 1:23PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 201 | 106 | 40.04% |
| SPXW240521P04575000 | 2024-05-14 11:37AM EDT | 2024-05-21 | 0.25 | 0.10 | 0.20 | 0.00 | - | 11 | 415 | 38.09% |
| SPXW240522P04575000 | 2024-05-15 1:16PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.20 | -0.10 | -33.33% | 2 | 258 | 35.62% |
| SPXW240523P04575000 | 2024-05-13 3:52PM EDT | 2024-05-23 | 0.45 | 0.20 | 0.30 | 0.00 | - | 1 | 224 | 34.96% |
| SPXW240524P04575000 | 2024-05-14 10:57AM EDT | 2024-05-24 | 0.42 | 0.30 | 0.35 | 0.00 | - | 3 | 224 | 33.69% |
| SPXW240531P04575000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 0.70 | 0.65 | 0.75 | -0.15 | -17.65% | 171 | 1,040 | 28.15% |
| SPXW240607P04575000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 1.65 | 1.00 | 1.10 | 0.00 | - | 206 | 259 | 24.84% |
| SPXW240614P04575000 | 2024-05-13 12:03PM EDT | 2024-06-14 | 2.52 | 1.70 | 1.80 | 0.00 | - | 1 | 91 | 23.35% |
| SPXW240621P04575000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 2.60 | 2.50 | 2.60 | -0.70 | -21.21% | 57 | 376 | 22.26% |
| SPXW240628P04575000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 3.60 | 3.40 | 3.60 | -0.89 | -19.82% | 545 | 4,099 | 21.53% |
| SPXW240719P04575000 | 2024-05-13 3:25PM EDT | 2024-07-19 | 9.28 | 6.70 | 6.80 | 0.00 | - | 50 | 463 | 19.87% |
| SPXW240731P04575000 | 2024-05-15 2:53PM EDT | 2024-07-31 | 8.90 | 8.70 | 8.90 | -2.55 | -22.27% | 5 | 435 | 19.26% |
| SPX240816P04575000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 11.90 | 11.60 | 11.90 | -3.90 | -24.68% | 7 | 1,110 | 18.64% |
| SPXW240830P04575000 | 2024-05-15 1:29PM EDT | 2024-08-30 | 14.70 | 14.50 | 14.80 | -10.22 | -41.01% | 10 | 233 | 18.25% |
| SPX240920P04575000 | 2024-05-15 1:14PM EDT | 2024-09-20 | 19.26 | 19.10 | 19.30 | -5.94 | -23.57% | 1 | 4,683 | 17.79% |
| SPXW240930P04575000 | 2024-05-15 10:51AM EDT | 2024-09-30 | 22.65 | 21.00 | 21.30 | -4.71 | -17.21% | 42 | 91 | 17.56% |
| SPX241018P04575000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 26.32 | 25.20 | 25.60 | -3.85 | -12.76% | 1 | 680 | 17.33% |
| SPXW241031P04575000 | 2024-05-15 11:27AM EDT | 2024-10-31 | 29.13 | 27.90 | 28.40 | -28.19 | -49.18% | 2 | 16 | 17.13% |
| SPX241115P04575000 | 2024-05-15 11:28AM EDT | 2024-11-15 | 35.00 | 33.60 | 33.90 | -7.06 | -16.79% | 10 | 2,400 | 17.26% |
| SPX241220P04575000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 42.21 | 42.00 | 42.30 | -6.54 | -13.42% | 51 | 6,418 | 16.91% |
| SPXW241231P04575000 | 2024-05-07 3:41PM EDT | 2024-12-31 | 58.75 | 44.10 | 44.50 | 0.00 | - | 3 | 1,313 | 16.77% |
| SPX250117P04575000 | 2024-05-15 1:13PM EDT | 2025-01-17 | 48.74 | 47.80 | 48.20 | -5.96 | -10.90% | 15 | 2,225 | 16.60% |
| SPX250221P04575000 | 2024-05-15 1:38PM EDT | 2025-02-21 | 57.18 | 56.50 | 56.90 | -7.12 | -11.07% | 20 | 379 | 16.41% |
| SPX250321P04575000 | 2024-05-15 1:18PM EDT | 2025-03-21 | 65.24 | 64.20 | 64.70 | -6.91 | -9.58% | 91 | 925 | 16.37% |
| SPXW250331P04575000 | 2024-05-15 12:46PM EDT | 2025-03-31 | 68.43 | 66.60 | 67.20 | -9.45 | -12.13% | 9 | 20 | 16.33% |
| SPX250417P04575000 | 2024-05-15 2:59PM EDT | 2025-04-17 | 71.28 | 71.20 | 71.90 | -11.78 | -14.18% | 34 | 43 | 16.31% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 78.50 | 79.20 | 0.00 | - | 10 | 10 | 16.22% |
| SPX250620P04575000 | 2024-05-15 10:24AM EDT | 2025-06-20 | 91.00 | 86.70 | 87.50 | -4.16 | -4.37% | 2 | 24 | 16.10% |
© 2024 Yahoo. All rights reserved.