UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,868.61 +310.50 (+0.78%) Bitcoin GBP
52,058.07 +3,521.20 (+7.25%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:23PM EDT. Market open.
Strike:4675.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04675000 | 2024-05-13 12:27PM EDT | 2024-05-17 | 552.74 | 626.00 | 631.30 | 0.00 | - | 1 | 6 | 67.35% |
| SPXW240524C04675000 | 2024-05-08 9:37AM EDT | 2024-05-24 | 507.29 | 631.60 | 636.90 | 0.00 | - | 1 | 2 | 46.09% |
| SPXW240531C04675000 | 2024-04-12 1:38PM EDT | 2024-05-31 | 486.55 | 548.40 | 557.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPXW240607C04675000 | 2024-04-23 3:00PM EDT | 2024-06-07 | 434.05 | 638.90 | 645.90 | 0.00 | - | 1 | 40 | 35.31% |
| SPX240621C04675000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 575.35 | 648.50 | 654.00 | 0.00 | - | 2 | 6,764 | 31.09% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 2024-07-19 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 703.00 | 711.20 | 0.00 | - | - | 0 | 27.41% |
| SPX240920C04675000 | 2024-04-10 9:50AM EDT | 2024-09-20 | 622.33 | 635.10 | 653.30 | 0.00 | - | 1 | 721 | 16.72% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPX241018C04675000 | 2024-05-08 11:27AM EDT | 2024-10-18 | 641.24 | 740.70 | 749.40 | 0.00 | - | 18 | 417 | 26.72% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 766.40 | 774.70 | 0.00 | - | 2 | 1,005 | 26.89% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 735.87 | 793.00 | 799.30 | 0.00 | - | 1 | 2,491 | 26.61% |
| SPXW241231C04675000 | 2024-04-30 11:08AM EDT | 2024-12-31 | 638.09 | 793.80 | 809.90 | 0.00 | - | 2 | 39 | 26.78% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 603.64 | 817.40 | 822.30 | 0.00 | - | 178 | 1,542 | 26.75% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 841.00 | 849.50 | 0.00 | - | 2 | 147 | 26.86% |
| SPX250321C04675000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 648.98 | 861.50 | 869.90 | 0.00 | - | 2 | 30 | 26.91% |
| SPXW250331C04675000 | 2024-05-10 9:32AM EDT | 2025-03-31 | 811.77 | 850.70 | 894.80 | 0.00 | - | 14 | 7 | 28.01% |
| SPX250620C04675000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 718.87 | 924.30 | 932.90 | 0.00 | - | - | 52 | 27.08% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04675000 | 2024-05-13 4:02PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2,063 | 2,026 | 73.44% |
| SPXW240516P04675000 | 2024-05-15 3:08PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 738 | 391 | 54.69% |
| SPXW240517P04675000 | 2024-05-15 11:39AM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 319 | 3,732 | 49.12% |
| SPXW240520P04675000 | 2024-05-15 11:31AM EDT | 2024-05-20 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 159 | 145 | 34.72% |
| SPXW240521P04675000 | 2024-05-14 4:07PM EDT | 2024-05-21 | 0.30 | 0.15 | 0.20 | 0.00 | - | 43 | 47 | 33.06% |
| SPXW240522P04675000 | 2024-05-15 3:20PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.25 | -0.15 | -33.33% | 17 | 212 | 31.64% |
| SPXW240523P04675000 | 2024-05-15 11:13AM EDT | 2024-05-23 | 0.30 | 0.25 | 0.30 | -0.10 | -25.00% | 13 | 250 | 30.40% |
| SPXW240524P04675000 | 2024-05-15 11:39AM EDT | 2024-05-24 | 0.45 | 0.35 | 0.40 | 0.00 | - | 22 | 228 | 29.74% |
| SPXW240528P04675000 | 2024-05-15 1:41PM EDT | 2024-05-28 | 0.60 | 0.45 | 0.55 | 0.00 | - | 3 | 9 | 26.05% |
| SPXW240529P04675000 | 2024-05-15 12:29PM EDT | 2024-05-29 | 0.60 | 0.55 | 0.65 | -0.10 | -14.29% | 689 | 742 | 25.67% |
| SPXW240531P04675000 | 2024-05-15 2:14PM EDT | 2024-05-31 | 0.80 | 0.75 | 0.80 | -0.20 | -20.00% | 21 | 1,119 | 24.73% |
| SPXW240603P04675000 | 2024-05-14 2:17PM EDT | 2024-06-03 | 1.00 | 0.85 | 0.95 | 0.00 | - | 3 | 7 | 23.30% |
| SPXW240607P04675000 | 2024-05-15 2:22PM EDT | 2024-06-07 | 1.30 | 1.20 | 1.30 | -0.30 | -18.75% | 4 | 1,226 | 22.16% |
| SPXW240614P04675000 | 2024-05-15 9:59AM EDT | 2024-06-14 | 2.70 | 2.15 | 2.30 | -0.50 | -15.62% | 15 | 59 | 21.17% |
| SPX240621P04675000 | 2024-05-15 12:42PM EDT | 2024-06-21 | 3.15 | 3.00 | 3.10 | -1.54 | -32.84% | 279 | 7,830 | 20.04% |
| SPXW240628P04675000 | 2024-05-15 3:14PM EDT | 2024-06-28 | 4.39 | 4.30 | 4.50 | -1.42 | -24.44% | 1,626 | 1,225 | 19.62% |
| SPXW240705P04675000 | 2024-05-15 1:31PM EDT | 2024-07-05 | 5.60 | 5.40 | 5.60 | -2.00 | -26.32% | 1 | 154 | 18.99% |
| SPX240719P04675000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 8.20 | 8.00 | 8.30 | -3.35 | -29.00% | 13 | 2,680 | 18.20% |
| SPXW240731P04675000 | 2024-05-15 2:21PM EDT | 2024-07-31 | 10.90 | 10.60 | 10.80 | -3.40 | -23.78% | 30 | 366 | 17.70% |
| SPX240816P04675000 | 2024-05-14 3:46PM EDT | 2024-08-16 | 15.98 | 14.20 | 14.40 | -2.02 | -11.22% | 10 | 2,282 | 17.21% |
| SPXW240830P04675000 | 2024-05-15 11:45AM EDT | 2024-08-30 | 18.44 | 17.60 | 17.80 | -6.71 | -26.68% | 1 | 311 | 16.91% |
| SPXW240920P04675000 | 2024-05-15 11:10AM EDT | 2024-09-20 | 24.30 | 23.00 | 23.20 | -4.05 | -14.29% | 2 | 178 | 16.57% |
| SPXW240930P04675000 | 2024-05-14 3:10PM EDT | 2024-09-30 | 30.87 | 25.10 | 25.50 | 0.00 | - | 1 | 1,096 | 16.39% |
| SPX241018P04675000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 30.23 | 30.00 | 30.50 | -8.52 | -21.99% | 5 | 2,013 | 16.22% |
| SPXW241031P04675000 | 2024-05-08 3:31PM EDT | 2024-10-31 | 46.78 | 33.20 | 33.60 | 0.00 | - | - | 5 | 16.05% |
| SPX241115P04675000 | 2024-05-15 8:21AM EDT | 2024-11-15 | 43.90 | 39.80 | 40.10 | -6.55 | -12.98% | 360 | 1,730 | 16.25% |
| SPX241220P04675000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 49.81 | 49.40 | 49.70 | -7.54 | -13.15% | 19 | 2,279 | 15.99% |
| SPXW241231P04675000 | 2024-05-15 10:35AM EDT | 2024-12-31 | 55.57 | 51.60 | 51.90 | -7.77 | -12.27% | 1 | 132 | 15.83% |
| SPX250117P04675000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 56.30 | 55.80 | 56.20 | -7.40 | -11.62% | 4 | 1,751 | 15.71% |
| SPX250221P04675000 | 2024-05-15 2:14PM EDT | 2025-02-21 | 66.03 | 65.50 | 66.00 | -8.47 | -11.37% | 141 | 1,303 | 15.59% |
| SPX250321P04675000 | 2024-05-15 3:09PM EDT | 2025-03-21 | 74.74 | 74.10 | 74.70 | -8.71 | -10.44% | 112 | 546 | 15.58% |
| SPXW250331P04675000 | 2024-05-14 8:15PM EDT | 2025-03-31 | 85.76 | 76.60 | 77.30 | -3.89 | -4.34% | 1 | 43 | 15.54% |
| SPX250417P04675000 | 2024-05-14 2:04PM EDT | 2025-04-17 | 94.04 | 81.40 | 82.40 | 0.00 | - | 18 | 45 | 15.53% |
| SPX250516P04675000 | 2024-05-14 3:20PM EDT | 2025-05-16 | 99.18 | 89.70 | 90.50 | 0.00 | - | 1 | 35 | 15.48% |
| SPX250620P04675000 | 2024-05-15 10:56AM EDT | 2025-06-20 | 103.25 | 98.70 | 99.60 | -10.57 | -9.29% | 10 | 41 | 15.40% |
© 2024 Yahoo. All rights reserved.