UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.69 +0.67 (+0.86%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,831.36 +273.25 (+0.69%) Bitcoin GBP
51,591.08 +3,263.90 (+6.75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:4730.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04730000 | 2024-05-15 11:11AM EDT | 2024-05-15 | 557.67 | 572.80 | 573.30 | +63.57 | +12.87% | 4 | 4 | 0.00% |
| SPX240517C04730000 | 2024-04-30 3:11PM EDT | 2024-05-17 | 349.92 | 573.50 | 576.00 | 0.00 | - | 4 | 88 | 52.32% |
| SPXW240531C04730000 | 2024-05-01 2:29PM EDT | 2024-05-31 | 336.96 | 580.10 | 586.90 | 0.00 | - | 10 | 23 | 36.46% |
| SPXW240607C04730000 | 2024-04-26 4:05PM EDT | 2024-06-07 | 403.58 | 583.80 | 590.90 | 0.00 | - | 2 | 43 | 32.78% |
| SPX240621C04730000 | 2024-05-02 10:36AM EDT | 2024-06-21 | 350.24 | 593.20 | 601.50 | 0.00 | - | 1 | 4 | 29.75% |
| SPXW240628C04730000 | 2024-03-11 2:10PM EDT | 2024-06-28 | 491.64 | 494.50 | 501.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPX240719C04730000 | 2024-04-16 12:07PM EDT | 2024-07-19 | 437.62 | 615.50 | 624.30 | 0.00 | - | - | 38 | 27.39% |
| SPXW240731C04730000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 391.54 | 625.90 | 634.30 | 0.00 | - | 1 | 2 | 26.90% |
| SPX240816C04730000 | 2024-05-08 11:10AM EDT | 2024-08-16 | 536.62 | 639.10 | 647.20 | 0.00 | - | - | 1 | 26.39% |
| SPXW240830C04730000 | 2024-05-08 11:10AM EDT | 2024-08-30 | 550.22 | 650.70 | 659.20 | 0.00 | - | 2 | 280 | 26.18% |
| SPX241018C04730000 | 2024-05-01 9:58AM EDT | 2024-10-18 | 467.84 | 690.30 | 698.90 | 0.00 | - | 2 | 44 | 25.70% |
| SPXW241031C04730000 | 2024-05-13 1:15PM EDT | 2024-10-31 | 628.67 | 696.20 | 712.50 | 0.00 | - | 2 | 2 | 25.95% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04730000 | 2024-05-13 3:57PM EDT | 2024-05-15 | 0.07 | 0.00 | 0.05 | 0.00 | - | 223 | 256 | 66.80% |
| SPXW240516P04730000 | 2024-05-14 8:31AM EDT | 2024-05-16 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 93 | 50.00% |
| SPX240517P04730000 | 2024-05-15 10:11AM EDT | 2024-05-17 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 420 | 1,289 | 44.97% |
| SPXW240520P04730000 | 2024-05-15 1:10PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 4 | 61 | 33.45% |
| SPXW240522P04730000 | 2024-05-15 11:02AM EDT | 2024-05-22 | 0.30 | 0.25 | 0.35 | -0.10 | -25.00% | 15 | 20 | 30.03% |
| SPXW240524P04730000 | 2024-05-13 2:55PM EDT | 2024-05-24 | 0.65 | 0.45 | 0.50 | 0.00 | - | 25 | 606 | 27.95% |
| SPXW240531P04730000 | 2024-05-15 12:13PM EDT | 2024-05-31 | 0.88 | 0.85 | 0.95 | -0.27 | -23.48% | 1,202 | 3,719 | 23.20% |
| SPXW240603P04730000 | 2024-05-03 9:37AM EDT | 2024-06-03 | 5.51 | 1.00 | 1.05 | 0.00 | - | 47 | 47 | 21.67% |
| SPXW240607P04730000 | 2024-05-14 10:01AM EDT | 2024-06-07 | 2.31 | 1.40 | 1.50 | 0.00 | - | 1 | 97 | 20.78% |
| SPXW240614P04730000 | 2024-05-14 2:33PM EDT | 2024-06-14 | 3.68 | 2.60 | 2.70 | 0.00 | - | 1 | 22 | 19.98% |
| SPXW240621P04730000 | 2024-05-15 12:54PM EDT | 2024-06-21 | 3.80 | 3.60 | 3.80 | -2.20 | -36.67% | 1 | 264 | 19.11% |
| SPXW240628P04730000 | 2024-05-14 2:45PM EDT | 2024-06-28 | 7.00 | 5.00 | 5.20 | 0.00 | - | 61 | 182 | 18.58% |
| SPXW240705P04730000 | 2024-05-15 1:31PM EDT | 2024-07-05 | 6.40 | 6.20 | 6.40 | -3.25 | -33.68% | 5 | 14 | 17.98% |
| SPXW240719P04730000 | 2024-05-15 11:47AM EDT | 2024-07-19 | 9.78 | 9.40 | 9.50 | -6.72 | -40.73% | 3 | 38 | 17.32% |
| SPXW240731P04730000 | 2024-05-15 9:30AM EDT | 2024-07-31 | 14.00 | 12.10 | 12.30 | -3.48 | -19.91% | 2 | 380 | 16.88% |
| SPX240816P04730000 | 2024-05-14 10:06AM EDT | 2024-08-16 | 22.63 | 16.00 | 16.20 | 0.00 | - | 110 | 117 | 16.43% |
| SPXW240830P04730000 | 2024-05-15 1:06PM EDT | 2024-08-30 | 20.26 | 19.80 | 20.10 | -9.15 | -31.11% | 7 | 64 | 16.21% |
| SPXW240920P04730000 | 2024-05-08 12:13PM EDT | 2024-09-20 | 39.40 | 25.80 | 26.10 | 0.00 | - | 2 | 60 | 15.94% |
| SPXW240930P04730000 | 2024-04-17 12:56PM EDT | 2024-09-30 | 97.32 | 28.00 | 28.30 | 0.00 | - | - | 1 | 15.72% |
| SPX241018P04730000 | 2024-05-10 3:28PM EDT | 2024-10-18 | 43.07 | 33.40 | 33.80 | 0.00 | - | 1 | 11 | 15.61% |
© 2024 Yahoo. All rights reserved.