UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.55 +0.53 (+0.68%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,858.45 +300.34 (+0.76%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Strike:4880.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04880000 | 2024-04-30 12:37PM EDT | 2024-05-15 | 209.73 | 420.50 | 421.00 | 0.00 | - | 1 | 95 | 59.96% |
| SPXW240516C04880000 | 2024-05-08 10:45AM EDT | 2024-05-16 | 399.07 | 418.80 | 425.40 | +88.89 | +28.66% | 10 | 12 | 53.28% |
| SPX240517C04880000 | 2024-04-26 11:16AM EDT | 2024-05-17 | 239.21 | 420.70 | 423.80 | 0.00 | - | 30 | 126 | 49.75% |
| SPXW240520C04880000 | 2024-04-25 11:42AM EDT | 2024-05-20 | 174.20 | 419.20 | 426.10 | 0.00 | - | 5 | 5 | 39.16% |
| SPXW240524C04880000 | 2024-04-12 1:51PM EDT | 2024-05-24 | 308.70 | 342.30 | 350.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240528C04880000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 210.22 | 425.50 | 432.60 | 0.00 | - | - | 0 | 30.68% |
| SPXW240529C04880000 | 2024-04-23 2:09PM EDT | 2024-05-29 | 241.79 | 426.30 | 433.20 | 0.00 | - | - | 28 | 30.01% |
| SPXW240531C04880000 | 2024-05-01 1:13PM EDT | 2024-05-31 | 186.35 | 428.80 | 435.60 | 0.00 | - | 2 | 111 | 29.51% |
| SPXW240607C04880000 | 2024-05-15 1:09PM EDT | 2024-06-07 | 433.12 | 433.70 | 440.80 | +76.74 | +21.53% | 9 | 10 | 27.01% |
| SPXW240614C04880000 | 2024-04-25 1:38PM EDT | 2024-06-14 | 235.39 | 438.40 | 446.40 | 0.00 | - | - | 4 | 25.60% |
| SPX240621C04880000 | 2024-04-25 9:55AM EDT | 2024-06-21 | 211.72 | 444.50 | 453.10 | 0.00 | - | 2 | 975 | 24.93% |
| SPXW240628C04880000 | 2024-04-16 10:35AM EDT | 2024-06-28 | 286.19 | 450.70 | 458.90 | 0.00 | - | 2 | 40 | 24.25% |
| SPXW240705C04880000 | 2024-05-14 2:37PM EDT | 2024-07-05 | 401.61 | 457.30 | 465.10 | 0.00 | - | 2 | 25 | 23.82% |
| SPXW240719C04880000 | 2024-04-22 11:10AM EDT | 2024-07-19 | 240.26 | 471.00 | 478.90 | 0.00 | - | - | 19 | 23.49% |
| SPXW240731C04880000 | 2024-05-15 1:29PM EDT | 2024-07-31 | 482.68 | 481.20 | 489.00 | +120.05 | +33.11% | 2 | 44 | 23.09% |
| SPXW240816C04880000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 359.28 | 489.10 | 507.20 | 0.00 | - | - | 1 | 23.35% |
| SPXW240830C04880000 | 2024-05-14 2:35PM EDT | 2024-08-30 | 460.42 | 509.90 | 517.50 | 0.00 | - | 4 | 23 | 22.96% |
| SPX240920C04880000 | 2024-03-26 9:36AM EDT | 2024-09-20 | 524.95 | 315.90 | 318.10 | 0.00 | - | 18 | 9 | 0.00% |
| SPX241018C04880000 | 2024-05-01 1:16PM EDT | 2024-10-18 | 348.24 | 554.20 | 562.60 | 0.00 | - | - | 2 | 23.11% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04880000 | 2024-05-14 4:12PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 18 | 251 | 52.34% |
| SPXW240516P04880000 | 2024-05-10 4:13PM EDT | 2024-05-16 | 0.30 | 0.05 | 0.10 | 0.00 | - | 2 | 246 | 39.40% |
| SPXW240517P04880000 | 2024-05-14 11:36AM EDT | 2024-05-17 | 0.25 | 0.10 | 0.20 | 0.00 | - | 5 | 1,073 | 34.47% |
| SPXW240520P04880000 | 2024-05-15 1:40PM EDT | 2024-05-20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 1 | 137 | 25.46% |
| SPXW240521P04880000 | 2024-05-15 10:25AM EDT | 2024-05-21 | 0.30 | 0.30 | 0.40 | -0.30 | -50.00% | 6 | 122 | 24.37% |
| SPXW240522P04880000 | 2024-05-15 12:00PM EDT | 2024-05-22 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 22 | 92 | 23.12% |
| SPXW240523P04880000 | 2024-05-14 2:13PM EDT | 2024-05-23 | 0.70 | 0.55 | 0.60 | 0.00 | - | 50 | 137 | 22.58% |
| SPXW240524P04880000 | 2024-05-15 1:45PM EDT | 2024-05-24 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 9 | 264 | 22.05% |
| SPXW240528P04880000 | 2024-05-14 2:35PM EDT | 2024-05-28 | 1.10 | 0.80 | 0.90 | 0.00 | - | 4 | 23 | 19.10% |
| SPXW240529P04880000 | 2024-05-15 12:00PM EDT | 2024-05-29 | 1.02 | 0.95 | 1.05 | -0.77 | -43.02% | 17 | 79 | 18.85% |
| SPXW240530P04880000 | 2024-05-14 2:42PM EDT | 2024-05-30 | 1.50 | 1.10 | 1.20 | 0.00 | - | 1 | 3 | 18.60% |
| SPXW240531P04880000 | 2024-05-15 10:53AM EDT | 2024-05-31 | 1.35 | 1.25 | 1.35 | -0.65 | -32.50% | 1 | 553 | 18.36% |
| SPXW240603P04880000 | 2024-05-14 9:39AM EDT | 2024-06-03 | 2.82 | 1.45 | 1.55 | 0.00 | - | 1 | 19 | 17.29% |
| SPXW240604P04880000 | 2024-05-10 10:20AM EDT | 2024-06-04 | 1.82 | 1.60 | 1.75 | -2.13 | -53.92% | 1 | 3 | 17.19% |
| SPXW240605P04880000 | 2024-05-15 12:00PM EDT | 2024-06-05 | 1.89 | 1.80 | 1.90 | -0.90 | -32.26% | 56 | 727 | 17.01% |
| SPXW240606P04880000 | 2024-05-14 2:55PM EDT | 2024-06-06 | 3.18 | 2.05 | 2.15 | 0.00 | - | 1 | 53 | 16.97% |
| SPXW240607P04880000 | 2024-05-15 1:40PM EDT | 2024-06-07 | 2.34 | 2.35 | 2.45 | -1.89 | -44.68% | 54 | 423 | 16.98% |
| SPXW240610P04880000 | 2024-05-14 10:29AM EDT | 2024-06-10 | 4.81 | 2.65 | 2.75 | 0.00 | - | 1 | 26 | 16.33% |
| SPXW240614P04880000 | 2024-05-15 9:42AM EDT | 2024-06-14 | 5.39 | 4.50 | 4.60 | -2.61 | -32.62% | 1 | 90 | 16.75% |
| SPXW240617P04880000 | 2024-05-09 11:16AM EDT | 2024-06-17 | 11.28 | 4.90 | 5.10 | 0.00 | - | 1 | 2 | 16.32% |
| SPXW240621P04880000 | 2024-05-15 12:46PM EDT | 2024-06-21 | 6.36 | 6.10 | 6.20 | -4.42 | -41.00% | 3 | 460 | 16.07% |
| SPXW240628P04880000 | 2024-05-15 12:42PM EDT | 2024-06-28 | 8.60 | 8.10 | 8.40 | -2.98 | -25.73% | 4 | 201 | 15.78% |
| SPX240719P04880000 | 2024-05-15 11:15AM EDT | 2024-07-19 | 14.95 | 14.10 | 14.30 | -9.05 | -37.71% | 2 | 1,053 | 14.85% |
| SPXW240731P04880000 | 2024-05-15 10:00AM EDT | 2024-07-31 | 21.46 | 18.10 | 18.40 | -5.44 | -20.22% | 200 | 166 | 14.63% |
| SPX240816P04880000 | 2024-05-15 1:10PM EDT | 2024-08-16 | 23.90 | 23.40 | 23.60 | -9.34 | -28.10% | 4,161 | 150 | 14.34% |
| SPXW240830P04880000 | 2024-05-06 3:48PM EDT | 2024-08-30 | 49.97 | 28.40 | 28.70 | 0.00 | - | 2 | 58 | 14.23% |
| SPX240920P04880000 | 2024-05-14 3:24PM EDT | 2024-09-20 | 43.68 | 35.90 | 36.20 | 0.00 | - | 1 | 70 | 14.08% |
| SPXW240930P04880000 | 2024-05-02 11:08AM EDT | 2024-09-30 | 96.76 | 39.20 | 39.40 | 0.00 | - | 1 | 4 | 13.97% |
| SPX241018P04880000 | 2024-04-30 2:50PM EDT | 2024-10-18 | 103.00 | 45.60 | 46.00 | 0.00 | - | 20 | 596 | 13.91% |
| SPXW241031P04880000 | 2024-05-10 10:00AM EDT | 2024-10-31 | 63.09 | 50.10 | 50.50 | 0.00 | - | - | 10 | 13.86% |
© 2024 Yahoo. All rights reserved.