UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,391.60 +31.70 (+1.34%) DOW
39,882.25 +324.14 (+0.82%) Bitcoin GBP
52,244.11 +3,663.18 (+7.54%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:34PM EDT. Market open.
Strike:4690.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04690000 | 2024-02-13 11:11AM EDT | 2024-05-17 | 357.43 | 508.30 | 525.60 | 0.00 | - | 1 | 4 | 0.00% |
| SPXW240531C04690000 | 2024-04-12 1:10PM EDT | 2024-05-31 | 481.24 | 533.50 | 542.90 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240614C04690000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 415.58 | 626.60 | 635.00 | 0.00 | - | - | 6 | 32.64% |
| SPXW240621C04690000 | 2024-04-03 2:00PM EDT | 2024-06-21 | 598.28 | 466.40 | 489.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240628C04690000 | 2024-04-03 2:16PM EDT | 2024-06-28 | 605.28 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 0.00% |
| SPXW240719C04690000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 651.02 | 654.20 | 662.40 | +228.79 | +54.19% | 16 | 1 | 28.57% |
| SPXW240731C04690000 | 2024-05-02 12:08PM EDT | 2024-07-31 | 434.28 | 663.40 | 671.50 | 0.00 | - | 2 | 1 | 27.88% |
| SPXW240816C04690000 | 2024-04-30 3:54PM EDT | 2024-08-16 | 465.36 | 669.10 | 690.80 | 0.00 | - | 2 | 2 | 28.27% |
| SPX240920C04690000 | 2024-03-25 3:54PM EDT | 2024-09-20 | 679.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04690000 | 2024-05-13 4:02PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 323 | 335 | 71.48% |
| SPXW240517P04690000 | 2024-05-15 1:18PM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.25 | -67.57% | 60 | 2,233 | 47.90% |
| SPXW240524P04690000 | 2024-05-15 1:27PM EDT | 2024-05-24 | 0.45 | 0.30 | 0.40 | -0.15 | -25.00% | 28 | 441 | 29.00% |
| SPXW240531P04690000 | 2024-05-15 12:48PM EDT | 2024-05-31 | 0.83 | 0.75 | 0.85 | -0.27 | -24.55% | 11 | 188 | 24.32% |
| SPXW240607P04690000 | 2024-05-10 1:51PM EDT | 2024-06-07 | 2.25 | 1.25 | 1.35 | 0.00 | - | 10 | 46 | 21.75% |
| SPXW240614P04690000 | 2024-05-15 1:52PM EDT | 2024-06-14 | 2.40 | 2.25 | 2.40 | -1.50 | -38.46% | 1 | 125 | 20.82% |
| SPX240621P04690000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 3.30 | 3.20 | 3.30 | -1.80 | -35.29% | 50 | 6,492 | 19.78% |
| SPXW240628P04690000 | 2024-05-14 3:20PM EDT | 2024-06-28 | 6.10 | 4.50 | 4.70 | 0.00 | - | 55 | 230 | 19.32% |
| SPX240719P04690000 | 2024-05-13 4:00PM EDT | 2024-07-19 | 12.30 | 8.40 | 8.60 | 0.00 | - | 1 | 665 | 17.93% |
| SPXW240731P04690000 | 2024-05-09 10:55AM EDT | 2024-07-31 | 17.38 | 11.00 | 11.30 | 0.00 | - | 4 | 37 | 17.49% |
| SPXW240816P04690000 | 2024-05-10 12:48PM EDT | 2024-08-16 | 21.05 | 14.80 | 15.00 | 0.00 | - | 3 | 49 | 17.02% |
| SPXW240830P04690000 | 2024-05-13 10:52AM EDT | 2024-08-30 | 24.68 | 18.20 | 18.40 | 0.00 | - | 102 | 117 | 16.70% |
| SPXW240920P04690000 | 2024-05-13 9:57AM EDT | 2024-09-20 | 31.30 | 23.80 | 24.00 | 0.00 | - | 44 | 107 | 16.39% |
| SPXW240930P04690000 | 2024-05-15 10:43AM EDT | 2024-09-30 | 28.07 | 25.80 | 26.20 | -5.99 | -17.59% | 2 | 5 | 16.18% |
| SPX241018P04690000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 39.77 | 30.90 | 31.30 | 0.00 | - | 6 | 11 | 16.03% |
| SPXW241031P04690000 | 2024-05-07 10:57AM EDT | 2024-10-31 | 48.83 | 34.20 | 34.70 | 0.00 | - | 18 | 33 | 15.89% |
© 2024 Yahoo. All rights reserved.