UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,928.64 +370.53 (+0.94%) Bitcoin GBP
52,030.84 +3,499.98 (+7.21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Strike:4820.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516C04820000 | 2024-04-19 2:00PM EDT | 2024-05-16 | 214.01 | 482.00 | 489.10 | 0.00 | - | 2 | 2 | 57.32% |
| SPXW240517C04820000 | 2024-05-09 11:01AM EDT | 2024-05-17 | 388.95 | 482.80 | 489.10 | 0.00 | - | 1 | 45 | 60.29% |
| SPXW240531C04820000 | 2024-05-08 11:08AM EDT | 2024-05-31 | 382.14 | 488.40 | 498.60 | 0.00 | - | 2 | 34 | 32.45% |
| SPXW240607C04820000 | 2024-04-23 1:52PM EDT | 2024-06-07 | 307.12 | 492.60 | 503.00 | 0.00 | - | - | 1 | 29.34% |
| SPXW240621C04820000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 506.73 | 506.40 | 513.30 | +69.72 | +15.95% | 60 | 600 | 26.54% |
| SPXW240628C04820000 | 2024-03-14 11:28AM EDT | 2024-06-28 | 433.77 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXW240705C04820000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 458.53 | 518.30 | 526.30 | 0.00 | - | 2 | 0 | 25.65% |
| SPXW240719C04820000 | 2024-05-15 2:01PM EDT | 2024-07-19 | 531.65 | 531.10 | 538.10 | +47.45 | +9.80% | 55 | 688 | 24.92% |
| SPXW240731C04820000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 397.96 | 539.60 | 548.00 | 0.00 | - | 24 | 16 | 24.48% |
| SPX240816C04820000 | 2024-03-08 4:19PM EDT | 2024-08-16 | 479.04 | 509.40 | 527.50 | 0.00 | - | 2 | 1 | 19.26% |
| SPXW240920C04820000 | 2024-04-26 10:44AM EDT | 2024-09-20 | 433.84 | 580.40 | 596.10 | 0.00 | - | 2 | 2 | 24.35% |
| SPXW240930C04820000 | 2024-05-01 12:28PM EDT | 2024-09-30 | 377.27 | 588.60 | 604.20 | 0.00 | - | - | 1 | 24.26% |
| SPX241018C04820000 | 2024-05-01 12:28PM EDT | 2024-10-18 | 397.57 | 610.00 | 618.50 | 0.00 | - | - | 6 | 24.14% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04820000 | 2024-05-14 9:30AM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 261 | 56.64% |
| SPXW240516P04820000 | 2024-05-14 1:46PM EDT | 2024-05-16 | 0.14 | 0.00 | 0.10 | 0.00 | - | 1 | 150 | 45.02% |
| SPXW240517P04820000 | 2024-05-15 1:42PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.15 | -0.20 | -57.14% | 2 | 764 | 38.23% |
| SPXW240520P04820000 | 2024-05-15 3:29PM EDT | 2024-05-20 | 0.15 | 0.10 | 0.20 | -0.15 | -42.86% | 21 | 823 | 27.83% |
| SPXW240521P04820000 | 2024-05-15 1:50PM EDT | 2024-05-21 | 0.30 | 0.15 | 0.20 | -0.05 | -14.29% | 33 | 102 | 25.76% |
| SPXW240522P04820000 | 2024-05-15 3:30PM EDT | 2024-05-22 | 0.25 | 0.20 | 0.25 | -0.20 | -44.44% | 10 | 105 | 24.66% |
| SPXW240523P04820000 | 2024-05-08 5:34AM EDT | 2024-05-23 | 2.05 | 0.35 | 0.40 | 0.00 | - | 6 | 65 | 24.49% |
| SPXW240524P04820000 | 2024-05-15 3:38PM EDT | 2024-05-24 | 0.47 | 0.45 | 0.50 | -0.28 | -37.33% | 24 | 276 | 23.85% |
| SPXW240528P04820000 | 2024-05-09 11:03AM EDT | 2024-05-28 | 1.94 | 0.60 | 0.70 | 0.00 | - | 1 | 3 | 21.01% |
| SPXW240529P04820000 | 2024-05-15 3:34PM EDT | 2024-05-29 | 0.80 | 0.70 | 0.80 | -0.54 | -40.30% | 5 | 36 | 20.65% |
| SPXW240530P04820000 | 2024-05-10 10:01AM EDT | 2024-05-30 | 1.94 | 0.85 | 0.95 | 0.00 | - | 1 | 2 | 20.45% |
| SPXW240531P04820000 | 2024-05-14 2:44PM EDT | 2024-05-31 | 1.40 | 1.00 | 1.05 | 0.00 | - | 4 | 258 | 20.11% |
| SPXW240603P04820000 | 2024-05-09 1:32PM EDT | 2024-06-03 | 3.10 | 1.15 | 1.25 | 0.00 | - | 1 | 150 | 19.00% |
| SPXW240604P04820000 | 2024-05-08 2:33PM EDT | 2024-06-04 | 4.22 | 1.25 | 1.40 | 0.00 | - | - | 1 | 18.85% |
| SPXW240605P04820000 | 2024-05-15 12:23PM EDT | 2024-06-05 | 1.47 | 1.40 | 1.50 | -1.23 | -45.56% | 360 | 420 | 18.60% |
| SPXW240607P04820000 | 2024-05-15 1:23PM EDT | 2024-06-07 | 1.88 | 1.80 | 1.90 | -1.42 | -43.03% | 14 | 78 | 18.45% |
| SPXW240614P04820000 | 2024-05-15 10:42AM EDT | 2024-06-14 | 4.01 | 3.40 | 3.60 | -1.29 | -24.34% | 7 | 85 | 18.06% |
| SPXW240617P04820000 | 2024-05-15 3:38PM EDT | 2024-06-17 | 3.88 | 3.80 | 3.90 | -2.52 | -35.29% | 2 | 11 | 17.49% |
| SPX240621P04820000 | 2024-05-15 11:23AM EDT | 2024-06-21 | 5.10 | 4.60 | 4.80 | -3.06 | -37.50% | 465 | 2,040 | 17.19% |
| SPXW240628P04820000 | 2024-05-15 12:56PM EDT | 2024-06-28 | 6.89 | 6.40 | 6.60 | -2.39 | -25.75% | 69 | 63 | 16.83% |
| SPXW240705P04820000 | 2024-05-08 2:33PM EDT | 2024-07-05 | 16.19 | 7.90 | 8.10 | 0.00 | - | - | 1 | 16.35% |
| SPXW240712P04820000 | 2024-05-15 3:15PM EDT | 2024-07-12 | 10.20 | 9.90 | 10.20 | -5.47 | -34.91% | 54 | 2 | 16.16% |
| SPX240719P04820000 | 2024-05-15 1:53PM EDT | 2024-07-19 | 11.90 | 11.60 | 11.80 | -5.60 | -32.00% | 11 | 110 | 15.82% |
| SPXW240731P04820000 | 2024-05-02 2:40PM EDT | 2024-07-31 | 50.10 | 14.90 | 15.20 | 0.00 | - | 2 | 51 | 15.50% |
| SPXW240816P04820000 | 2024-05-07 9:43AM EDT | 2024-08-16 | 34.85 | 19.60 | 19.90 | 0.00 | - | 32 | 87 | 15.17% |
| SPXW240830P04820000 | 2024-05-14 3:53PM EDT | 2024-08-30 | 27.30 | 24.00 | 24.30 | -3.30 | -10.78% | 3 | 156 | 14.99% |
| SPXW240920P04820000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 49.40 | 31.00 | 31.30 | 0.00 | - | 17 | 32 | 14.82% |
| SPXW240930P04820000 | 2024-05-09 9:42AM EDT | 2024-09-30 | 51.90 | 33.60 | 33.90 | 0.00 | - | 42 | 62 | 14.65% |
| SPX241018P04820000 | 2024-05-08 2:57PM EDT | 2024-10-18 | 58.43 | 39.50 | 39.90 | 0.00 | - | 1 | 7 | 14.56% |
| SPXW241031P04820000 | 2024-05-02 12:11PM EDT | 2024-10-31 | 99.94 | 43.60 | 44.00 | 0.00 | - | - | 12 | 14.48% |
© 2024 Yahoo. All rights reserved.