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
2,390.50 +30.60 (+1.30%) DOW
39,836.29 +278.18 (+0.70%) Bitcoin GBP
51,611.91 +3,198.31 (+6.61%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Strike:4700.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04700000 | 2024-05-13 2:53PM EDT | 2024-05-15 | 519.83 | 598.20 | 598.80 | 0.00 | - | 5 | 12 | 0.00% |
| SPXW240516C04700000 | 2024-04-22 1:17PM EDT | 2024-05-16 | 578.30 | 597.00 | 603.20 | +248.11 | +75.14% | - | 6 | 63.33% |
| SPX240517C04700000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 602.45 | 598.70 | 601.60 | +95.85 | +18.92% | 1 | 5,171 | 52.42% |
| SPXW240520C04700000 | 2024-05-13 3:02PM EDT | 2024-05-20 | 524.79 | 599.10 | 604.90 | 0.00 | - | 1 | 1 | 52.87% |
| SPXW240524C04700000 | 2024-05-10 9:49AM EDT | 2024-05-24 | 546.00 | 602.20 | 609.00 | 0.00 | - | 1 | 9 | 45.96% |
| SPXW240529C04700000 | 2024-04-29 10:00AM EDT | 2024-05-29 | 435.43 | 603.60 | 610.50 | 0.00 | - | - | 2 | 38.77% |
| SPXW240530C04700000 | 2024-05-06 9:53AM EDT | 2024-05-30 | 470.17 | 603.60 | 610.50 | 0.00 | - | 5 | 3 | 37.53% |
| SPXW240531C04700000 | 2024-05-14 10:28AM EDT | 2024-05-31 | 593.27 | 605.40 | 612.30 | +48.50 | +8.90% | 1 | 64 | 37.71% |
| SPXW240604C04700000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 428.64 | 606.90 | 613.30 | 0.00 | - | - | 3 | 34.53% |
| SPXW240607C04700000 | 2024-05-13 4:11PM EDT | 2024-06-07 | 534.65 | 609.90 | 616.30 | 0.00 | - | 80 | 80 | 33.90% |
| SPXW240614C04700000 | 2024-05-13 12:27PM EDT | 2024-06-14 | 545.69 | 612.50 | 622.00 | 0.00 | - | 1 | 1 | 32.21% |
| SPXW240617C04700000 | 2024-05-02 2:49PM EDT | 2024-06-17 | 400.20 | 610.00 | 625.50 | 0.00 | - | - | 1 | 32.02% |
| SPX240621C04700000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 624.50 | 621.20 | 625.40 | +62.70 | +11.16% | 2 | 26,243 | 30.25% |
| SPXW240628C04700000 | 2024-05-03 1:43PM EDT | 2024-06-28 | 467.13 | 623.70 | 632.50 | 0.00 | - | 2 | 3,707 | 29.85% |
| SPXW240705C04700000 | 2024-05-09 11:31AM EDT | 2024-07-05 | 545.28 | 629.40 | 637.90 | 0.00 | - | 5 | 5 | 29.11% |
| SPXW240719C04700000 | 2024-05-15 12:47PM EDT | 2024-07-19 | 641.42 | 640.80 | 649.20 | +71.29 | +12.50% | 16 | 104 | 28.15% |
| SPXW240731C04700000 | 2024-05-14 11:56AM EDT | 2024-07-31 | 584.24 | 650.00 | 660.30 | 0.00 | - | 1 | 17 | 27.82% |
| SPXW240816C04700000 | 2024-05-06 11:27AM EDT | 2024-08-16 | 538.69 | 659.60 | 673.50 | 0.00 | - | - | 1 | 27.30% |
| SPXW240830C04700000 | 2024-04-29 2:37PM EDT | 2024-08-30 | 517.11 | 671.30 | 685.80 | 0.00 | - | 1 | 3 | 27.09% |
| SPX240920C04700000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 695.54 | 691.80 | 697.00 | +72.34 | +11.61% | 1 | 3,253 | 26.09% |
| SPXW240930C04700000 | 2024-04-29 2:51PM EDT | 2024-09-30 | 547.25 | 694.10 | 710.70 | 0.00 | - | 1 | 688 | 26.62% |
| SPX241018C04700000 | 2024-05-09 2:12PM EDT | 2024-10-18 | 634.30 | 711.70 | 723.20 | 0.00 | - | 4 | 4,425 | 26.28% |
| SPX241115C04700000 | 2024-05-09 10:44AM EDT | 2024-11-15 | 660.00 | 740.10 | 748.30 | 0.00 | - | 3 | 1,275 | 26.43% |
| SPX241220C04700000 | 2024-05-15 12:47PM EDT | 2024-12-20 | 766.67 | 767.20 | 771.60 | +60.55 | +8.58% | 2 | 16,238 | 26.06% |
| SPXW241231C04700000 | 2024-04-30 12:24PM EDT | 2024-12-31 | 611.99 | 772.40 | 787.90 | 0.00 | - | 2 | 345 | 26.66% |
| SPX250117C04700000 | 2024-05-13 11:34AM EDT | 2025-01-17 | 728.78 | 791.00 | 796.00 | 0.00 | - | 1 | 1,028 | 26.31% |
| SPX250221C04700000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 722.71 | 815.50 | 824.20 | 0.00 | - | 2 | 62 | 26.49% |
| SPX250321C04700000 | 2024-05-14 2:17PM EDT | 2025-03-21 | 787.15 | 837.70 | 846.20 | 0.00 | - | 16 | 1,103 | 26.64% |
| SPXW250331C04700000 | 2024-05-13 4:01PM EDT | 2025-03-31 | 783.35 | 826.70 | 868.70 | 0.00 | - | 1 | 4 | 27.58% |
| SPX250417C04700000 | 2024-05-03 2:16PM EDT | 2025-04-17 | 731.08 | 858.50 | 867.20 | 0.00 | - | 1 | 1 | 26.79% |
| SPX250620C04700000 | 2024-05-13 1:07PM EDT | 2025-06-20 | 837.75 | 901.70 | 909.70 | 0.00 | - | 2 | 1,640 | 26.83% |
| SPX251219C04700000 | 2024-04-30 11:30AM EDT | 2025-12-19 | 871.80 | 1,003.90 | 1,040.80 | 0.00 | - | 1 | 3,225 | 27.92% |
| SPX261218C04700000 | 2024-04-30 12:08PM EDT | 2026-12-18 | 1,070.02 | 1,171.50 | 1,251.50 | 0.00 | - | 2 | 2,324 | 28.92% |
| SPX281215C04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 1,373.68 | 1,497.60 | 1,577.60 | 0.00 | - | 1 | 577 | 29.88% |
| SPX291221C04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 1,535.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04700000 | 2024-05-13 4:10PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3,038 | 2,688 | 69.92% |
| SPXW240516P04700000 | 2024-05-14 4:12PM EDT | 2024-05-16 | 0.20 | 0.05 | 0.10 | 0.00 | - | 601 | 1,236 | 54.00% |
| SPXW240517P04700000 | 2024-05-15 12:43PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 46 | 2,786 | 46.92% |
| SPXW240520P04700000 | 2024-05-15 10:27AM EDT | 2024-05-20 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 159 | 857 | 34.13% |
| SPXW240521P04700000 | 2024-05-15 2:21PM EDT | 2024-05-21 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 24 | 1,517 | 32.32% |
| SPXW240522P04700000 | 2024-05-15 2:07PM EDT | 2024-05-22 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 5 | 757 | 30.81% |
| SPXW240523P04700000 | 2024-05-14 3:01PM EDT | 2024-05-23 | 0.45 | 0.35 | 0.40 | 0.00 | - | 85 | 320 | 29.97% |
| SPXW240524P04700000 | 2024-05-15 2:09PM EDT | 2024-05-24 | 0.47 | 0.40 | 0.50 | -0.03 | -6.00% | 52 | 1,677 | 29.15% |
| SPXW240528P04700000 | 2024-05-14 11:55AM EDT | 2024-05-28 | 0.70 | 0.55 | 0.65 | 0.00 | - | 2 | 231 | 25.42% |
| SPXW240529P04700000 | 2024-05-15 2:22PM EDT | 2024-05-29 | 0.65 | 0.65 | 0.70 | -0.10 | -13.33% | 78 | 216 | 24.77% |
| SPXW240530P04700000 | 2024-05-15 2:21PM EDT | 2024-05-30 | 0.75 | 0.75 | 0.80 | -0.30 | -28.57% | 4 | 18 | 24.39% |
| SPXW240531P04700000 | 2024-05-15 2:32PM EDT | 2024-05-31 | 0.90 | 0.80 | 0.90 | -0.19 | -17.43% | 87 | 6,318 | 24.01% |
| SPXW240603P04700000 | 2024-05-15 12:36AM EDT | 2024-06-03 | 1.30 | 0.95 | 1.05 | +0.05 | +4.00% | 1 | 511 | 22.59% |
| SPXW240604P04700000 | 2024-05-15 2:30PM EDT | 2024-06-04 | 1.05 | 1.05 | 1.15 | -0.45 | -30.00% | 4 | 9 | 22.31% |
| SPXW240605P04700000 | 2024-05-15 2:30PM EDT | 2024-06-05 | 1.15 | 1.15 | 1.20 | -0.50 | -30.30% | 8 | 161 | 21.92% |
| SPXW240606P04700000 | 2024-05-13 2:38PM EDT | 2024-06-06 | 1.85 | 1.25 | 1.35 | 0.00 | - | 3 | 508 | 21.79% |
| SPXW240607P04700000 | 2024-05-15 2:25PM EDT | 2024-06-07 | 1.35 | 1.35 | 1.45 | -0.44 | -24.58% | 19 | 2,079 | 21.54% |
| SPXW240610P04700000 | 2024-05-15 2:25PM EDT | 2024-06-10 | 1.50 | 1.55 | 1.65 | -0.85 | -36.17% | 5 | 68 | 20.69% |
| SPXW240611P04700000 | 2024-05-15 2:14PM EDT | 2024-06-11 | 1.60 | 1.65 | 1.80 | -0.75 | -31.91% | 17 | 19 | 20.57% |
| SPXW240612P04700000 | 2024-05-15 2:29PM EDT | 2024-06-12 | 2.05 | 2.05 | 2.15 | -1.15 | -33.24% | 10 | 106 | 20.76% |
| SPXW240613P04700000 | 2024-05-15 2:19PM EDT | 2024-06-13 | 2.20 | 2.20 | 2.35 | -1.30 | -37.14% | 11 | 4 | 20.69% |
| SPXW240614P04700000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 2.45 | 2.40 | 2.55 | -0.87 | -26.20% | 632 | 675 | 20.61% |
| SPXW240617P04700000 | 2024-05-14 11:28AM EDT | 2024-06-17 | 3.98 | 2.65 | 2.80 | 0.00 | - | 2 | 81 | 19.98% |
| SPXW240618P04700000 | 2024-05-13 2:32PM EDT | 2024-06-18 | 4.60 | 2.85 | 3.10 | 0.00 | - | 36 | 36 | 20.02% |
| SPX240621P04700000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 3.36 | 3.30 | 3.50 | -1.23 | -26.80% | 4,064 | 40,576 | 19.60% |
| SPXW240624P04700000 | 2024-05-15 10:10AM EDT | 2024-06-24 | 4.15 | 3.70 | 3.90 | -1.75 | -29.66% | 5 | 57 | 19.23% |
| SPXW240626P04700000 | 2024-05-13 3:59PM EDT | 2024-06-26 | 6.40 | 4.10 | 4.30 | 0.00 | - | 16 | 16 | 19.10% |
| SPXW240628P04700000 | 2024-05-15 2:14PM EDT | 2024-06-28 | 4.60 | 4.70 | 4.90 | -1.80 | -28.13% | 587 | 6,606 | 19.11% |
| SPXW240705P04700000 | 2024-05-15 2:16PM EDT | 2024-07-05 | 5.79 | 5.80 | 6.00 | -1.97 | -25.39% | 8 | 234 | 18.46% |
| SPXW240712P04700000 | 2024-05-15 2:09PM EDT | 2024-07-12 | 7.40 | 7.40 | 7.60 | -2.36 | -24.18% | 19 | 309 | 18.16% |
| SPXW240719P04700000 | 2024-05-15 2:13PM EDT | 2024-07-19 | 8.80 | 8.90 | 9.00 | -2.50 | -22.12% | 17 | 2,731 | 17.78% |
| SPXW240731P04700000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 11.30 | 11.50 | 11.60 | -3.30 | -22.60% | 96 | 811 | 17.29% |
| SPXW240816P04700000 | 2024-05-15 2:10PM EDT | 2024-08-16 | 15.10 | 15.40 | 15.50 | -3.90 | -20.53% | 43 | 173 | 16.86% |
| SPXW240830P04700000 | 2024-05-15 12:21PM EDT | 2024-08-30 | 19.40 | 18.80 | 19.10 | -5.70 | -22.71% | 50 | 661 | 16.57% |
| SPX240920P04700000 | 2024-05-15 2:19PM EDT | 2024-09-20 | 24.27 | 24.40 | 24.70 | -5.33 | -18.01% | 302 | 26,239 | 16.25% |
| SPXW240930P04700000 | 2024-05-15 2:05PM EDT | 2024-09-30 | 26.79 | 26.80 | 27.00 | -5.63 | -17.37% | 503 | 2,752 | 16.05% |
| SPX241018P04700000 | 2024-05-15 1:49PM EDT | 2024-10-18 | 32.22 | 32.00 | 32.30 | -7.83 | -19.55% | 63 | 18,297 | 15.92% |
| SPXW241031P04700000 | 2024-05-07 9:34AM EDT | 2024-10-31 | 49.94 | 35.30 | 35.70 | 0.00 | - | - | 16 | 15.78% |
| SPX241115P04700000 | 2024-05-15 1:58PM EDT | 2024-11-15 | 42.18 | 42.20 | 42.50 | -6.55 | -13.44% | 459 | 6,890 | 15.99% |
| SPX241220P04700000 | 2024-05-15 1:18PM EDT | 2024-12-20 | 52.70 | 52.30 | 52.70 | -7.05 | -11.80% | 189 | 27,155 | 15.77% |
| SPXW241231P04700000 | 2024-05-15 12:19PM EDT | 2024-12-31 | 56.12 | 54.70 | 55.00 | -11.38 | -16.86% | 11 | 1,068 | 15.63% |
| SPX250117P04700000 | 2024-05-15 2:23PM EDT | 2025-01-17 | 59.05 | 59.10 | 59.50 | -7.37 | -11.10% | 324 | 11,122 | 15.51% |
| SPX250221P04700000 | 2024-05-15 1:22PM EDT | 2025-02-21 | 69.80 | 69.00 | 69.50 | -7.65 | -9.88% | 68 | 1,346 | 15.39% |
| SPX250321P04700000 | 2024-05-15 1:41PM EDT | 2025-03-21 | 78.28 | 78.00 | 78.60 | -8.26 | -9.54% | 1,132 | 6,900 | 15.40% |
| SPXW250331P04700000 | 2024-05-15 12:49PM EDT | 2025-03-31 | 81.87 | 80.50 | 81.20 | -11.83 | -12.63% | 2 | 288 | 15.36% |
| SPX250417P04700000 | 2024-05-14 9:59AM EDT | 2025-04-17 | 99.26 | 85.20 | 86.10 | 0.00 | - | 10 | 1,246 | 15.33% |
| SPX250516P04700000 | 2024-05-15 2:21PM EDT | 2025-05-16 | 93.60 | 93.60 | 94.40 | -9.17 | -8.92% | 2 | 296 | 15.29% |
| SPX250620P04700000 | 2024-05-15 11:10AM EDT | 2025-06-20 | 106.16 | 102.90 | 103.80 | -6.74 | -5.97% | 101 | 6,712 | 15.21% |
| SPX251219P04700000 | 2024-05-10 10:19AM EDT | 2025-12-19 | 154.00 | 149.10 | 150.50 | -8.49 | -5.22% | 2 | 8,735 | 14.99% |
| SPX261218P04700000 | 2024-05-14 3:24PM EDT | 2026-12-18 | 223.90 | 213.10 | 219.60 | 0.00 | - | 303 | 2,039 | 14.32% |
| SPX281215P04700000 | 2024-05-02 1:16PM EDT | 2028-12-15 | 361.28 | 312.90 | 326.70 | 0.00 | - | 1 | 92 | 13.60% |
| SPX291221P04700000 | 2024-02-26 3:23PM EDT | 2029-12-21 | 408.32 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.78% |
© 2024 Yahoo. All rights reserved.