UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.70 +32.80 (+1.39%) DOW
39,847.31 +289.20 (+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:4840.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517C04840000 | 2024-05-13 9:34AM EDT | 2024-05-17 | 393.93 | 460.60 | 466.10 | 0.00 | - | 3 | 22 | 52.31% |
| SPXW240520C04840000 | 2024-05-10 9:32AM EDT | 2024-05-20 | 391.90 | 460.90 | 466.70 | 0.00 | - | 2 | 1 | 43.17% |
| SPXW240521C04840000 | 2024-04-19 10:42AM EDT | 2024-05-21 | 213.84 | 460.70 | 467.40 | 0.00 | - | 2 | 1 | 40.90% |
| SPXW240523C04840000 | 2024-04-25 8:22AM EDT | 2024-05-23 | 236.48 | 464.80 | 471.80 | 0.00 | - | - | 1 | 40.44% |
| SPXW240524C04840000 | 2024-04-26 11:28AM EDT | 2024-05-24 | 288.71 | 466.40 | 472.00 | 0.00 | - | 2 | 3 | 38.53% |
| SPXW240531C04840000 | 2024-04-19 3:06PM EDT | 2024-05-31 | 203.93 | 469.60 | 476.00 | 0.00 | - | 1 | 15 | 31.90% |
| SPXW240603C04840000 | 2024-05-06 12:38PM EDT | 2024-06-03 | 336.90 | 468.30 | 474.80 | 0.00 | - | 2 | 1 | 28.79% |
| SPXW240607C04840000 | 2024-04-29 1:44PM EDT | 2024-06-07 | 317.65 | 472.00 | 479.10 | 0.00 | - | 2 | 1 | 28.22% |
| SPX240621C04840000 | 2024-05-09 1:17PM EDT | 2024-06-21 | 397.94 | 483.30 | 491.90 | 0.00 | - | 15 | 256 | 26.27% |
| SPXW240628C04840000 | 2024-04-23 10:44AM EDT | 2024-06-28 | 306.69 | 490.20 | 498.40 | 0.00 | - | 4 | 15 | 25.71% |
| SPX240719C04840000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 504.58 | 508.80 | 515.70 | +83.05 | +19.70% | 4 | 9 | 24.36% |
| SPXW240731C04840000 | 2024-04-09 1:11PM EDT | 2024-07-31 | 470.24 | 444.60 | 452.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240830C04840000 | 2024-04-04 12:29PM EDT | 2024-08-30 | 553.73 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C04840000 | 2024-05-03 10:39AM EDT | 2024-09-30 | 420.92 | 571.60 | 580.30 | 0.00 | - | 2 | 1 | 23.60% |
| SPX241018C04840000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 530.92 | 590.10 | 598.80 | 0.00 | - | 1 | 8 | 23.88% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04840000 | 2024-05-14 4:14PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 90 | 53.91% |
| SPXW240516P04840000 | 2024-05-15 10:00AM EDT | 2024-05-16 | 0.07 | 0.00 | 0.10 | -0.10 | -58.82% | 1 | 68 | 42.97% |
| SPXW240517P04840000 | 2024-05-15 9:40AM EDT | 2024-05-17 | 0.18 | 0.10 | 0.15 | -0.07 | -28.00% | 3 | 509 | 36.48% |
| SPXW240520P04840000 | 2024-05-13 3:27PM EDT | 2024-05-20 | 0.35 | 0.15 | 0.20 | 0.00 | - | 11 | 58 | 26.54% |
| SPXW240521P04840000 | 2024-05-15 10:36AM EDT | 2024-05-21 | 0.30 | 0.25 | 0.30 | -0.30 | -50.00% | 60 | 103 | 25.66% |
| SPXW240522P04840000 | 2024-05-15 12:23PM EDT | 2024-05-22 | 0.37 | 0.30 | 0.40 | -0.08 | -17.78% | 7 | 192 | 24.81% |
| SPXW240523P04840000 | 2024-05-13 3:52PM EDT | 2024-05-23 | 0.79 | 0.40 | 0.50 | 0.00 | - | 2 | 310 | 24.01% |
| SPXW240524P04840000 | 2024-05-13 3:15PM EDT | 2024-05-24 | 0.95 | 0.50 | 0.60 | 0.00 | - | 23 | 320 | 23.29% |
| SPXW240528P04840000 | 2024-05-14 11:00AM EDT | 2024-05-28 | 1.05 | 0.70 | 0.75 | 0.00 | - | 6 | 25 | 20.25% |
| SPXW240529P04840000 | 2024-05-15 12:00PM EDT | 2024-05-29 | 0.85 | 0.80 | 0.90 | -0.45 | -34.62% | 53 | 87 | 20.04% |
| SPXW240530P04840000 | 2024-05-15 3:01PM EDT | 2024-05-30 | 1.00 | 0.95 | 1.05 | -0.40 | -28.57% | 1 | 33 | 19.82% |
| SPXW240531P04840000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 1.18 | 1.10 | 1.15 | -0.45 | -27.61% | 4 | 535 | 19.47% |
| SPXW240603P04840000 | 2024-05-15 9:57AM EDT | 2024-06-03 | 1.60 | 1.25 | 1.40 | -1.20 | -42.86% | 1 | 12 | 18.47% |
| SPXW240604P04840000 | 2024-05-08 2:39PM EDT | 2024-06-04 | 4.60 | 1.35 | 1.50 | 0.00 | - | 2 | 3 | 18.20% |
| SPXW240605P04840000 | 2024-05-15 12:01PM EDT | 2024-06-05 | 1.57 | 1.50 | 1.65 | -1.36 | -46.42% | 48 | 53 | 18.04% |
| SPXW240607P04840000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 1.95 | 1.95 | 2.05 | -1.50 | -43.48% | 25 | 159 | 17.87% |
| SPXW240610P04840000 | 2024-05-15 11:54AM EDT | 2024-06-10 | 2.35 | 2.20 | 2.35 | -1.95 | -45.35% | 1 | 5 | 17.22% |
| SPXW240614P04840000 | 2024-05-14 1:49PM EDT | 2024-06-14 | 6.30 | 3.70 | 3.90 | 0.00 | - | 1 | 24 | 17.55% |
| SPX240621P04840000 | 2024-05-15 10:47AM EDT | 2024-06-21 | 5.70 | 4.90 | 5.20 | -1.75 | -23.49% | 3 | 1,161 | 16.74% |
| SPXW240628P04840000 | 2024-05-15 9:30AM EDT | 2024-06-28 | 8.56 | 6.90 | 7.10 | -4.94 | -36.59% | 3 | 338 | 16.39% |
| SPXW240705P04840000 | 2024-05-14 3:36PM EDT | 2024-07-05 | 12.05 | 8.50 | 8.70 | 0.00 | - | 1 | 8 | 15.94% |
| SPXW240719P04840000 | 2024-05-14 11:16AM EDT | 2024-07-19 | 18.50 | 12.60 | 12.80 | 0.00 | - | 2 | 204 | 15.50% |
| SPXW240731P04840000 | 2024-05-15 12:15PM EDT | 2024-07-31 | 17.00 | 16.10 | 16.30 | -6.45 | -27.51% | 3 | 484 | 15.18% |
| SPX240816P04840000 | 2024-05-15 10:23AM EDT | 2024-08-16 | 23.49 | 21.00 | 21.20 | -6.61 | -21.96% | 2 | 146 | 14.87% |
| SPXW240830P04840000 | 2024-05-07 3:22PM EDT | 2024-08-30 | 42.73 | 25.60 | 25.80 | 0.00 | - | 3 | 75 | 14.71% |
| SPXW240920P04840000 | 2024-05-14 2:58PM EDT | 2024-09-20 | 40.60 | 32.90 | 33.20 | 0.00 | - | 26 | 65 | 14.58% |
| SPXW240930P04840000 | 2024-05-10 11:00AM EDT | 2024-09-30 | 48.51 | 35.50 | 35.90 | 0.00 | - | 3 | 20 | 14.41% |
| SPX241018P04840000 | 2024-05-09 3:19PM EDT | 2024-10-18 | 56.62 | 41.80 | 42.10 | 0.00 | - | 1 | 32 | 14.33% |
| SPXW241031P04840000 | 2024-05-06 11:29AM EDT | 2024-10-31 | 73.89 | 45.90 | 46.30 | 0.00 | - | 18 | 42 | 14.25% |
© 2024 Yahoo. All rights reserved.