UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.83 +0.81 (+1.04%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,850.71 +292.60 (+0.74%) Bitcoin GBP
52,055.75 +3,548.29 (+7.31%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:4830.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04830000 | 2024-05-15 1:21PM EDT | 2024-05-15 | 468.07 | 467.20 | 471.80 | +74.79 | +19.02% | 1 | 3 | 0.00% |
| SPXW240516C04830000 | 2024-04-19 2:00PM EDT | 2024-05-16 | 205.89 | 468.30 | 475.10 | 0.00 | - | 2 | 2 | 67.79% |
| SPXW240517C04830000 | 2024-05-15 1:21PM EDT | 2024-05-17 | 469.69 | 470.20 | 475.70 | +81.72 | +21.06% | 1 | 266 | 57.09% |
| SPXW240520C04830000 | 2024-05-15 10:03AM EDT | 2024-05-20 | 441.61 | 467.90 | 475.00 | +75.06 | +20.48% | 6 | 7 | 38.90% |
| SPXW240521C04830000 | 2024-05-08 1:25PM EDT | 2024-05-21 | 353.24 | 470.30 | 476.00 | 0.00 | - | - | 2 | 37.90% |
| SPXW240531C04830000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 400.23 | 478.90 | 484.90 | 0.00 | - | 1 | 8 | 31.19% |
| SPXW240603C04830000 | 2024-04-26 9:48AM EDT | 2024-06-03 | 295.34 | 479.10 | 486.20 | 0.00 | - | 2 | 1 | 29.46% |
| SPX240621C04830000 | 2024-01-22 1:44PM EDT | 2024-06-21 | 222.02 | 295.50 | 297.80 | 0.00 | - | 1 | 98 | 0.00% |
| SPXW240628C04830000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 424.17 | 498.30 | 506.60 | 0.00 | - | 2 | 124 | 25.43% |
| SPX240719C04830000 | 2024-04-19 10:24AM EDT | 2024-07-19 | 299.68 | 516.70 | 525.40 | 0.00 | - | 5 | 16 | 24.49% |
| SPXW240731C04830000 | 2024-04-30 9:56AM EDT | 2024-07-31 | 373.90 | 524.00 | 539.80 | 0.00 | - | 2 | 25 | 24.75% |
| SPX240816C04830000 | 2024-05-13 11:06AM EDT | 2024-08-16 | 478.45 | 542.00 | 550.40 | 0.00 | - | 1 | 1 | 23.96% |
| SPXW240920C04830000 | 2024-05-02 9:58AM EDT | 2024-09-20 | 367.88 | 569.20 | 585.20 | 0.00 | - | 2 | 151 | 24.18% |
| SPX241018C04830000 | 2024-04-23 12:12PM EDT | 2024-10-18 | 434.78 | 598.40 | 607.10 | 0.00 | - | - | 5 | 23.92% |
| SPXW241031C04830000 | 2024-05-09 11:26AM EDT | 2024-10-31 | 533.74 | 605.90 | 621.40 | 0.00 | - | 2 | 1 | 24.22% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04830000 | 2024-05-14 3:18PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 179 | 55.27% |
| SPXW240516P04830000 | 2024-05-09 3:57PM EDT | 2024-05-16 | 0.40 | 0.00 | 0.10 | 0.00 | - | 8 | 41 | 43.95% |
| SPXW240517P04830000 | 2024-05-15 1:40PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.05 | -25.00% | 45 | 461 | 37.31% |
| SPXW240520P04830000 | 2024-05-15 9:56AM EDT | 2024-05-20 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 2 | 60 | 27.78% |
| SPXW240521P04830000 | 2024-05-15 10:51AM EDT | 2024-05-21 | 0.30 | 0.20 | 0.30 | -0.16 | -34.78% | 49 | 128 | 26.25% |
| SPXW240522P04830000 | 2024-05-14 11:50AM EDT | 2024-05-22 | 0.42 | 0.30 | 0.35 | 0.00 | - | 2 | 51 | 24.98% |
| SPXW240523P04830000 | 2024-05-13 3:52PM EDT | 2024-05-23 | 0.78 | 0.40 | 0.50 | 0.00 | - | 1 | 45 | 24.54% |
| SPXW240524P04830000 | 2024-05-15 10:24AM EDT | 2024-05-24 | 0.60 | 0.55 | 0.60 | -0.15 | -20.00% | 12 | 216 | 23.80% |
| SPXW240528P04830000 | 2024-05-10 12:05PM EDT | 2024-05-28 | 1.55 | 0.70 | 0.80 | 0.00 | - | 1 | 34 | 20.87% |
| SPXW240529P04830000 | 2024-05-10 1:36PM EDT | 2024-05-29 | 1.65 | 0.80 | 0.90 | 0.00 | - | - | 5 | 20.48% |
| SPXW240530P04830000 | 2024-05-07 2:52PM EDT | 2024-05-30 | 3.80 | 0.95 | 1.05 | 0.00 | - | - | 5 | 20.25% |
| SPXW240531P04830000 | 2024-05-15 12:47PM EDT | 2024-05-31 | 1.12 | 1.05 | 1.15 | -0.68 | -37.78% | 25 | 205 | 19.89% |
| SPXW240603P04830000 | 2024-05-13 3:58PM EDT | 2024-06-03 | 2.20 | 1.25 | 1.35 | 0.00 | - | 7 | 6 | 18.76% |
| SPXW240604P04830000 | 2024-05-07 11:39AM EDT | 2024-06-04 | 5.30 | 1.35 | 1.50 | 0.00 | - | - | 3 | 18.60% |
| SPXW240605P04830000 | 2024-05-08 3:59PM EDT | 2024-06-05 | 4.70 | 1.50 | 1.65 | 0.00 | - | - | 1 | 18.43% |
| SPXW240607P04830000 | 2024-05-15 1:23PM EDT | 2024-06-07 | 1.98 | 1.90 | 2.00 | -1.58 | -44.38% | 2 | 53 | 18.18% |
| SPXW240610P04830000 | 2024-05-13 3:27PM EDT | 2024-06-10 | 4.10 | 2.15 | 2.30 | 0.00 | - | 5 | 5 | 17.52% |
| SPXW240614P04830000 | 2024-05-15 11:20AM EDT | 2024-06-14 | 3.89 | 3.60 | 3.80 | -1.62 | -29.40% | 1 | 33 | 17.82% |
| SPXW240617P04830000 | 2024-05-15 10:11AM EDT | 2024-06-17 | 4.87 | 3.90 | 4.10 | -12.20 | -71.47% | 1 | 8 | 17.26% |
| SPX240621P04830000 | 2024-05-15 12:13PM EDT | 2024-06-21 | 5.16 | 4.80 | 5.00 | -3.14 | -37.83% | 1,202 | 2,293 | 16.95% |
| SPXW240628P04830000 | 2024-05-15 10:50AM EDT | 2024-06-28 | 7.30 | 6.80 | 6.90 | -2.47 | -25.28% | 22 | 66 | 16.62% |
| SPX240719P04830000 | 2024-05-15 9:54AM EDT | 2024-07-19 | 12.60 | 11.90 | 12.20 | -5.05 | -28.61% | 14 | 627 | 15.62% |
| SPXW240731P04830000 | 2024-05-15 10:52AM EDT | 2024-07-31 | 17.55 | 15.70 | 15.90 | -5.55 | -24.03% | 1 | 640 | 15.36% |
| SPXW240816P04830000 | 2024-04-24 9:33AM EDT | 2024-08-16 | 65.12 | 20.60 | 20.90 | 0.00 | - | 2 | 3 | 15.08% |
| SPXW240830P04830000 | 2024-05-15 12:28PM EDT | 2024-08-30 | 26.10 | 25.00 | 25.30 | -8.78 | -25.17% | 100 | 107 | 14.88% |
| SPXW240920P04830000 | 2024-05-14 10:32AM EDT | 2024-09-20 | 42.30 | 32.10 | 32.40 | 0.00 | - | 17 | 80 | 14.71% |
| SPXW240930P04830000 | 2024-05-07 9:34AM EDT | 2024-09-30 | 52.96 | 34.90 | 35.20 | 0.00 | - | 7 | 68 | 14.56% |
| SPX241018P04830000 | 2024-05-15 3:04PM EDT | 2024-10-18 | 41.05 | 40.80 | 41.30 | -8.44 | -17.05% | 2 | 51 | 14.47% |
| SPXW241031P04830000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 59.20 | 45.00 | 45.50 | 0.00 | - | - | 16 | 14.39% |
© 2024 Yahoo. All rights reserved.