UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,830.30 +272.19 (+0.69%) Bitcoin GBP
51,879.45 +3,484.36 (+7.20%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:4680.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04680000 | 2024-05-10 10:34AM EDT | 2024-05-17 | 542.73 | 620.20 | 623.00 | 0.00 | - | 15 | 20 | 69.34% |
| SPXW240531C04680000 | 2024-04-12 1:38PM EDT | 2024-05-31 | 481.90 | 543.50 | 552.90 | 0.00 | - | 2 | 21 | 0.00% |
| SPXW240621C04680000 | 2024-05-15 10:13AM EDT | 2024-06-21 | 617.95 | 639.80 | 648.30 | +109.41 | +21.51% | 1 | 17 | 32.27% |
| SPXW240628C04680000 | 2024-03-01 4:24PM EDT | 2024-06-28 | 554.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240719C04680000 | 2024-03-11 3:39PM EDT | 2024-07-19 | 553.69 | 559.90 | 568.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04680000 | 2024-04-01 1:08PM EDT | 2024-07-31 | 654.97 | 481.30 | 488.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240816C04680000 | 2024-03-13 1:40PM EDT | 2024-08-16 | 629.91 | 557.50 | 581.50 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04680000 | 2024-05-14 10:47AM EDT | 2024-09-20 | 643.79 | 711.40 | 716.60 | 0.00 | - | 2 | 11 | 26.69% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04680000 | 2024-05-13 4:02PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 174 | 823 | 72.27% |
| SPX240517P04680000 | 2024-05-13 1:45PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | 0.00 | - | 3 | 790 | 48.39% |
| SPXW240524P04680000 | 2024-05-13 3:18PM EDT | 2024-05-24 | 0.60 | 0.40 | 0.45 | 0.00 | - | 1 | 76 | 29.69% |
| SPXW240531P04680000 | 2024-05-15 12:48PM EDT | 2024-05-31 | 0.78 | 0.80 | 0.90 | -0.27 | -25.71% | 6 | 182 | 24.73% |
| SPXW240607P04680000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 2.10 | 1.30 | 1.40 | 0.00 | - | 32 | 55 | 22.07% |
| SPXW240614P04680000 | 2024-05-03 3:41PM EDT | 2024-06-14 | 7.92 | 2.30 | 2.40 | 0.00 | - | 4 | 2 | 21.01% |
| SPX240621P04680000 | 2024-05-14 8:05AM EDT | 2024-06-21 | 5.00 | 3.10 | 3.30 | 0.00 | - | 10 | 4,219 | 19.97% |
| SPXW240628P04680000 | 2024-05-13 3:13PM EDT | 2024-06-28 | 6.60 | 4.50 | 4.70 | 0.00 | - | 1 | 571 | 19.50% |
| SPXW240719P04680000 | 2024-05-15 11:03AM EDT | 2024-07-19 | 9.05 | 8.50 | 8.60 | -5.05 | -35.82% | 13 | 442 | 18.09% |
| SPXW240731P04680000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 10.80 | 11.00 | 11.10 | -3.60 | -25.00% | 4 | 31 | 17.58% |
| SPX240816P04680000 | 2024-05-13 11:36AM EDT | 2024-08-16 | 20.10 | 14.40 | 14.70 | 0.00 | - | 1 | 183 | 17.08% |
| SPXW240830P04680000 | 2024-05-08 12:42PM EDT | 2024-08-30 | 28.45 | 17.90 | 18.20 | 0.00 | - | 2 | 99 | 16.79% |
| SPX240920P04680000 | 2024-05-08 3:08PM EDT | 2024-09-20 | 34.70 | 23.30 | 23.50 | 0.00 | - | 2 | 108 | 16.43% |
| SPXW240930P04680000 | 2024-05-14 11:09AM EDT | 2024-09-30 | 32.95 | 25.70 | 25.90 | 0.00 | - | 1 | 124 | 16.26% |
| SPX241018P04680000 | 2024-05-15 11:19AM EDT | 2024-10-18 | 32.03 | 30.60 | 30.90 | -33.11 | -50.83% | 200 | 22 | 16.10% |
© 2024 Yahoo. All rights reserved.