UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Strike:4810.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04810000 | 2024-04-23 10:20AM EDT | 2024-05-17 | 271.90 | 493.80 | 497.80 | 0.00 | - | 15 | 267 | 0.00% |
| SPXW240524C04810000 | 2024-04-11 10:31AM EDT | 2024-05-24 | 385.13 | 411.60 | 419.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240531C04810000 | 2024-05-08 11:09AM EDT | 2024-05-31 | 391.03 | 503.40 | 510.50 | 0.00 | - | 1 | 119 | 32.18% |
| SPXW240607C04810000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 436.16 | 504.20 | 512.50 | 0.00 | - | 1 | 2 | 28.10% |
| SPXW240621C04810000 | 2024-05-08 10:28AM EDT | 2024-06-21 | 408.21 | 515.50 | 524.10 | 0.00 | - | 2 | 8 | 26.27% |
| SPXW240628C04810000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 449.19 | 521.70 | 530.20 | 0.00 | - | 2 | 6 | 25.76% |
| SPX240719C04810000 | 2024-02-09 1:54PM EDT | 2024-07-19 | 372.52 | 435.00 | 475.30 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240731C04810000 | 2024-05-14 2:34PM EDT | 2024-07-31 | 492.66 | 549.50 | 557.90 | 0.00 | - | 1 | 2 | 24.35% |
| SPX240816C04810000 | 2024-04-17 3:57PM EDT | 2024-08-16 | 372.57 | 563.00 | 571.40 | 0.00 | - | 3 | 1 | 24.06% |
| SPX240920C04810000 | 2024-05-13 12:13PM EDT | 2024-09-20 | 528.79 | 594.40 | 601.10 | 0.00 | - | 2 | 1 | 23.82% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04810000 | 2024-05-14 4:14PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 304 | 58.20% |
| SPXW240516P04810000 | 2024-05-15 9:32AM EDT | 2024-05-16 | 0.10 | 0.00 | 0.10 | -0.15 | -60.00% | 6 | 54 | 46.19% |
| SPXW240517P04810000 | 2024-05-15 1:33PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.10 | -0.10 | -40.00% | 20 | 687 | 37.74% |
| SPXW240520P04810000 | 2024-05-15 3:27PM EDT | 2024-05-20 | 0.15 | 0.05 | 0.15 | -0.15 | -50.00% | 19 | 121 | 27.74% |
| SPXW240521P04810000 | 2024-05-15 3:57PM EDT | 2024-05-21 | 0.15 | 0.10 | 0.20 | -0.20 | -57.14% | 87 | 61 | 26.42% |
| SPXW240522P04810000 | 2024-05-15 3:27PM EDT | 2024-05-22 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 5 | 175 | 25.29% |
| SPXW240523P04810000 | 2024-05-02 10:16AM EDT | 2024-05-23 | 13.60 | 0.30 | 0.35 | 0.00 | - | 15 | 30 | 24.73% |
| SPXW240524P04810000 | 2024-05-15 11:55AM EDT | 2024-05-24 | 0.55 | 0.40 | 0.50 | -0.20 | -26.67% | 11 | 848 | 24.45% |
| SPXW240528P04810000 | 2024-05-08 2:22PM EDT | 2024-05-28 | 2.40 | 0.55 | 0.65 | 0.00 | - | - | 1 | 21.33% |
| SPXW240529P04810000 | 2024-05-03 10:16AM EDT | 2024-05-29 | 7.20 | 0.65 | 0.75 | 0.00 | - | 28 | 28 | 20.98% |
| SPXW240531P04810000 | 2024-05-15 9:43AM EDT | 2024-05-31 | 1.22 | 0.90 | 1.00 | -0.13 | -9.63% | 5 | 644 | 20.47% |
| SPXW240603P04810000 | 2024-05-14 10:18AM EDT | 2024-06-03 | 2.00 | 1.05 | 1.20 | 0.00 | - | 1 | 30 | 19.36% |
| SPXW240607P04810000 | 2024-05-15 11:21AM EDT | 2024-06-07 | 1.85 | 1.65 | 1.75 | -1.11 | -37.50% | 4 | 120 | 18.67% |
| SPXW240614P04810000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 3.14 | 3.10 | 3.30 | -1.85 | -37.07% | 1 | 62 | 18.20% |
| SPX240621P04810000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 4.97 | 4.20 | 4.50 | -3.23 | -39.39% | 91 | 1,491 | 17.38% |
| SPXW240628P04810000 | 2024-05-15 3:40PM EDT | 2024-06-28 | 6.30 | 6.10 | 6.30 | -2.79 | -30.69% | 13 | 145 | 17.05% |
| SPXW240705P04810000 | 2024-05-06 2:17PM EDT | 2024-07-05 | 19.06 | 7.40 | 7.60 | 0.00 | - | - | 2 | 16.49% |
| SPX240719P04810000 | 2024-05-15 11:26AM EDT | 2024-07-19 | 12.35 | 11.00 | 11.30 | -3.40 | -21.59% | 61 | 861 | 16.00% |
| SPXW240731P04810000 | 2024-05-14 1:56PM EDT | 2024-07-31 | 16.95 | 14.50 | 14.70 | -4.10 | -19.48% | 15 | 29 | 15.69% |
| SPXW240816P04810000 | 2024-05-09 9:38AM EDT | 2024-08-16 | 32.50 | 19.10 | 19.50 | 0.00 | - | 1 | 44 | 15.40% |
| SPXW240830P04810000 | 2024-05-15 9:53AM EDT | 2024-08-30 | 27.89 | 23.30 | 23.70 | -4.11 | -12.84% | 2 | 27 | 15.18% |
| SPX240920P04810000 | 2024-05-15 9:38AM EDT | 2024-09-20 | 34.00 | 30.00 | 30.50 | -3.74 | -9.91% | 1 | 356 | 14.99% |
| SPXW240930P04810000 | 2024-05-09 2:11PM EDT | 2024-09-30 | 47.11 | 32.90 | 33.40 | 0.00 | - | 1 | 367 | 14.86% |
| SPX241018P04810000 | 2024-05-09 2:27PM EDT | 2024-10-18 | 53.66 | 38.70 | 39.20 | 0.00 | - | 2 | 6 | 14.75% |
| SPXW241031P04810000 | 2024-05-06 2:07PM EDT | 2024-10-31 | 67.15 | 42.50 | 43.40 | 0.00 | - | - | 10 | 14.68% |
© 2024 Yahoo. All rights reserved.