UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,847.73 +289.62 (+0.73%) Bitcoin GBP
52,059.14 +3,529.40 (+7.27%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:14PM EDT. Market open.
Strike:4740.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04740000 | 2024-04-22 12:32PM EDT | 2024-05-17 | 281.54 | 561.60 | 564.10 | 0.00 | - | 1 | 29 | 59.99% |
| SPXW240531C04740000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 500.55 | 569.00 | 575.30 | 0.00 | - | 1 | 86 | 36.86% |
| SPXW240607C04740000 | 2024-04-30 10:44AM EDT | 2024-06-07 | 394.84 | 571.60 | 578.20 | 0.00 | - | 2 | 2 | 32.47% |
| SPXW240621C04740000 | 2024-03-11 10:10AM EDT | 2024-06-21 | 460.71 | 493.40 | 502.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240628C04740000 | 2024-04-16 10:03AM EDT | 2024-06-28 | 407.46 | 587.50 | 595.90 | 0.00 | - | 1 | 29 | 28.97% |
| SPX240719C04740000 | 2024-04-16 2:28PM EDT | 2024-07-19 | 420.58 | 604.60 | 613.20 | 0.00 | - | 12 | 22 | 27.37% |
| SPXW240731C04740000 | 2024-04-15 9:40AM EDT | 2024-07-31 | 530.92 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SPXW240816C04740000 | 2024-04-30 3:58PM EDT | 2024-08-16 | 415.77 | 621.30 | 642.40 | 0.00 | - | 5 | 5 | 27.18% |
| SPXW240830C04740000 | 2024-04-04 11:11AM EDT | 2024-08-30 | 633.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04740000 | 2024-03-25 11:38AM EDT | 2024-09-20 | 640.99 | 471.00 | 478.80 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04740000 | 2024-04-23 9:37AM EDT | 2024-09-30 | 458.65 | 663.00 | 671.60 | 0.00 | - | 5 | 9 | 25.51% |
| SPXW241031C04740000 | 2024-05-13 12:41PM EDT | 2024-10-31 | 628.76 | 685.70 | 701.80 | 0.00 | - | 2 | 1 | 25.85% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04740000 | 2024-05-14 4:14PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 211 | 65.63% |
| SPXW240516P04740000 | 2024-05-14 8:31AM EDT | 2024-05-16 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 68 | 30 | 50.59% |
| SPX240517P04740000 | 2024-05-15 11:20AM EDT | 2024-05-17 | 0.12 | 0.05 | 0.15 | -0.08 | -40.00% | 5 | 1,340 | 43.99% |
| SPXW240520P04740000 | 2024-05-15 2:52PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 61 | 109 | 31.98% |
| SPXW240521P04740000 | 2024-05-15 3:12PM EDT | 2024-05-21 | 0.20 | 0.15 | 0.20 | -0.45 | -69.23% | 35 | 3 | 29.61% |
| SPXW240522P04740000 | 2024-05-13 3:35PM EDT | 2024-05-22 | 0.35 | 0.20 | 0.30 | 0.00 | - | 26 | 31 | 28.91% |
| SPXW240524P04740000 | 2024-05-15 10:24AM EDT | 2024-05-24 | 0.50 | 0.40 | 0.50 | -0.05 | -9.09% | 31 | 192 | 27.36% |
| SPXW240529P04740000 | 2024-05-14 12:23PM EDT | 2024-05-29 | 0.95 | 0.65 | 0.70 | 0.00 | - | 1 | 57 | 23.26% |
| SPXW240531P04740000 | 2024-05-15 12:06PM EDT | 2024-05-31 | 0.90 | 0.85 | 0.95 | -0.50 | -35.71% | 144 | 292 | 22.72% |
| SPXW240603P04740000 | 2024-05-03 3:55PM EDT | 2024-06-03 | 5.10 | 0.95 | 1.05 | 0.00 | - | 1 | 2 | 21.22% |
| SPXW240607P04740000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 1.52 | 1.40 | 1.55 | -0.53 | -25.85% | 14 | 44 | 20.45% |
| SPXW240614P04740000 | 2024-05-13 3:29PM EDT | 2024-06-14 | 4.51 | 2.65 | 2.75 | 0.00 | - | 4 | 47 | 19.64% |
| SPXW240621P04740000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 3.90 | 3.70 | 3.90 | -3.30 | -45.83% | 111 | 686 | 18.81% |
| SPXW240628P04740000 | 2024-05-15 10:09AM EDT | 2024-06-28 | 5.90 | 5.10 | 5.30 | -1.43 | -19.51% | 31 | 209 | 18.28% |
| SPXW240705P04740000 | 2024-05-03 1:29PM EDT | 2024-07-05 | 18.70 | 6.30 | 6.60 | 0.00 | - | 1 | 1 | 17.74% |
| SPXW240719P04740000 | 2024-05-15 11:41AM EDT | 2024-07-19 | 10.10 | 9.60 | 9.80 | -3.82 | -27.44% | 56 | 108 | 17.11% |
| SPXW240731P04740000 | 2024-04-30 10:49AM EDT | 2024-07-31 | 35.20 | 12.40 | 12.60 | 0.00 | - | 1 | 20 | 16.66% |
| SPX240816P04740000 | 2024-05-14 10:51AM EDT | 2024-08-16 | 18.06 | 16.40 | 16.60 | -5.24 | -22.49% | 2 | 427 | 16.23% |
| SPXW240830P04740000 | 2024-05-10 10:10AM EDT | 2024-08-30 | 28.02 | 20.30 | 20.60 | 0.00 | - | 2 | 17 | 16.03% |
| SPX240920P04740000 | 2024-05-14 3:42PM EDT | 2024-09-20 | 32.06 | 26.10 | 26.40 | 0.00 | - | 50 | 323 | 15.72% |
| SPXW240930P04740000 | 2024-04-19 12:22PM EDT | 2024-09-30 | 106.00 | 28.80 | 29.10 | 0.00 | - | 2 | 3 | 15.58% |
| SPX241018P04740000 | 2024-05-09 2:40PM EDT | 2024-10-18 | 46.10 | 34.00 | 34.40 | 0.00 | - | 2 | 11 | 15.43% |
© 2024 Yahoo. All rights reserved.