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
2,391.90 +32.00 (+1.36%) DOW
39,859.03 +300.92 (+0.76%) Bitcoin GBP
52,058.39 +3,508.02 (+7.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:4835.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04835000 | 2024-04-26 11:28AM EDT | 2024-05-15 | 280.46 | 466.80 | 470.60 | 0.00 | - | 2 | 1 | 82.25% |
| SPX240517C04835000 | 2024-05-13 9:44AM EDT | 2024-05-17 | 394.12 | 467.60 | 470.10 | 0.00 | - | 1 | 3 | 53.33% |
| SPXW240531C04835000 | 2024-04-05 9:32AM EDT | 2024-05-31 | 393.10 | 310.90 | 328.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C04835000 | 2024-05-08 11:09AM EDT | 2024-06-21 | 385.39 | 489.40 | 497.50 | 0.00 | - | - | 1 | 26.25% |
| SPXW240628C04835000 | 2024-02-05 4:04PM EDT | 2024-06-28 | 284.47 | 398.90 | 405.60 | 0.00 | - | 40 | 38 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04835000 | 2024-05-15 2:17PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.06 | -54.55% | 1 | 187 | 54.69% |
| SPXW240516P04835000 | 2024-05-14 1:46PM EDT | 2024-05-16 | 0.16 | 0.00 | 0.10 | 0.00 | - | 2 | 39 | 43.56% |
| SPXW240517P04835000 | 2024-05-15 9:41AM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 2 | 368 | 36.96% |
| SPXW240520P04835000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 18 | 11 | 27.54% |
| SPXW240521P04835000 | 2024-05-15 10:51AM EDT | 2024-05-21 | 0.30 | 0.20 | 0.30 | -0.10 | -25.00% | 35 | 39 | 26.00% |
| SPXW240522P04835000 | 2024-05-13 3:35PM EDT | 2024-05-22 | 0.45 | 0.25 | 0.35 | 0.00 | - | 24 | 24 | 24.74% |
| SPXW240524P04835000 | 2024-05-10 3:47PM EDT | 2024-05-24 | 1.15 | 0.50 | 0.60 | 0.00 | - | 30 | 97 | 23.59% |
| SPXW240529P04835000 | 2024-05-14 10:23AM EDT | 2024-05-29 | 1.30 | 0.75 | 0.85 | 0.00 | - | 3 | 22 | 20.14% |
| SPXW240531P04835000 | 2024-05-15 2:03PM EDT | 2024-05-31 | 1.17 | 1.05 | 1.15 | -0.41 | -25.95% | 11 | 486 | 19.72% |
| SPXW240603P04835000 | 2024-05-13 4:02PM EDT | 2024-06-03 | 2.25 | 1.20 | 1.35 | 0.00 | - | 2 | 9 | 18.60% |
| SPXW240607P04835000 | 2024-05-15 8:31AM EDT | 2024-06-07 | 2.56 | 1.90 | 1.95 | -1.94 | -43.11% | 1 | 11 | 17.95% |
| SPXW240621P04835000 | 2024-05-15 10:58AM EDT | 2024-06-21 | 5.70 | 5.00 | 5.20 | -4.00 | -41.24% | 5 | 75 | 16.94% |
| SPXW240628P04835000 | 2024-05-15 1:14PM EDT | 2024-06-28 | 7.17 | 6.90 | 7.10 | -2.62 | -26.76% | 1 | 100 | 16.59% |
| SPXW240719P04835000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 14.46 | 12.50 | 12.60 | -7.15 | -33.09% | 11 | 12 | 15.62% |
| SPXW240731P04835000 | 2024-05-13 3:23PM EDT | 2024-07-31 | 23.40 | 15.70 | 16.00 | 0.00 | - | 20 | 65 | 15.27% |
| SPX240816P04835000 | 2024-05-14 10:49AM EDT | 2024-08-16 | 29.80 | 20.60 | 20.80 | 0.00 | - | 1 | 115 | 14.95% |
| SPXW240930P04835000 | 2024-04-16 10:55AM EDT | 2024-09-30 | 113.35 | 35.10 | 35.40 | 0.00 | - | 4 | 4 | 14.49% |
© 2024 Yahoo. All rights reserved.