UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,903.82 +3,340.31 (+6.88%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:4885.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C04885000 | 2024-05-03 10:43AM EDT | 2024-05-17 | 238.85 | 418.10 | 422.20 | 0.00 | - | 1 | 11 | 0.00% |
| SPXW240520C04885000 | 2024-05-01 11:13AM EDT | 2024-05-20 | 167.29 | 419.90 | 427.00 | 0.00 | - | - | 1 | 36.91% |
| SPXW240523C04885000 | 2024-05-08 1:25PM EDT | 2024-05-23 | 303.60 | 422.80 | 429.10 | 0.00 | - | 1 | 1 | 32.83% |
| SPXW240524C04885000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 299.84 | 424.40 | 430.30 | 0.00 | - | 1 | 6 | 32.39% |
| SPXW240531C04885000 | 2024-05-01 11:13AM EDT | 2024-05-31 | 186.09 | 425.40 | 433.70 | 0.00 | - | 7 | 5 | 27.16% |
| SPX240621C04885000 | 2024-04-18 4:00PM EDT | 2024-06-21 | 235.60 | 441.40 | 450.10 | 0.00 | - | 15 | 10 | 23.55% |
| SPXW240628C04885000 | 2024-05-13 11:30AM EDT | 2024-06-28 | 376.83 | 448.50 | 457.00 | 0.00 | - | 3 | 36 | 23.33% |
| SPXW240719C04885000 | 2024-04-22 11:09AM EDT | 2024-07-19 | 237.18 | 468.10 | 476.40 | 0.00 | - | - | 2 | 22.73% |
| SPXW240731C04885000 | 2024-05-06 2:21PM EDT | 2024-07-31 | 367.97 | 478.80 | 487.10 | 0.00 | - | 5 | 6 | 22.52% |
| SPXW240930C04885000 | 2024-04-02 12:15PM EDT | 2024-09-30 | 493.18 | 357.70 | 375.80 | 0.00 | - | - | 1 | 0.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04885000 | 2024-05-14 3:45PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 109 | 219 | 52.54% |
| SPXW240516P04885000 | 2024-05-10 3:57PM EDT | 2024-05-16 | 0.30 | 0.05 | 0.10 | 0.00 | - | 6 | 40 | 39.55% |
| SPX240517P04885000 | 2024-05-13 3:59PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 1,376 | 34.60% |
| SPXW240520P04885000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.20 | 0.10 | 0.20 | -0.15 | -42.86% | 9 | 108 | 24.46% |
| SPXW240521P04885000 | 2024-05-15 3:53PM EDT | 2024-05-21 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 80 | 40 | 23.19% |
| SPXW240522P04885000 | 2024-05-13 3:35PM EDT | 2024-05-22 | 0.65 | 0.25 | 0.30 | 0.00 | - | 54 | 75 | 22.14% |
| SPXW240523P04885000 | 2024-05-15 11:08AM EDT | 2024-05-23 | 0.57 | 0.40 | 0.45 | -2.27 | -79.93% | 1 | 35 | 21.88% |
| SPXW240524P04885000 | 2024-05-15 11:34AM EDT | 2024-05-24 | 0.65 | 0.50 | 0.55 | -0.32 | -32.99% | 15 | 120 | 21.27% |
| SPXW240528P04885000 | 2024-05-09 10:36AM EDT | 2024-05-28 | 3.00 | 0.70 | 0.75 | 0.00 | - | 1 | 27 | 18.70% |
| SPXW240529P04885000 | 2024-05-08 9:45AM EDT | 2024-05-29 | 1.20 | 0.80 | 0.95 | -3.60 | -75.00% | 1 | 1 | 18.66% |
| SPXW240531P04885000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 1.15 | 1.15 | 1.25 | -1.45 | -55.77% | 19 | 588 | 18.22% |
| SPXW240603P04885000 | 2024-05-13 3:13PM EDT | 2024-06-03 | 2.96 | 1.30 | 1.45 | 0.00 | - | 1 | 24 | 17.17% |
| SPXW240607P04885000 | 2024-05-15 9:32AM EDT | 2024-06-07 | 2.40 | 2.15 | 2.30 | -1.93 | -44.57% | 5 | 99 | 16.86% |
| SPXW240614P04885000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 5.18 | 4.20 | 4.40 | -1.70 | -24.71% | 9 | 14 | 16.66% |
| SPXW240621P04885000 | 2024-05-15 3:33PM EDT | 2024-06-21 | 6.10 | 5.60 | 5.80 | -3.83 | -38.57% | 89 | 94 | 15.90% |
| SPXW240628P04885000 | 2024-05-15 11:07AM EDT | 2024-06-28 | 9.00 | 7.90 | 8.10 | -2.86 | -24.11% | 1 | 47 | 15.70% |
| SPXW240719P04885000 | 2024-05-09 3:55PM EDT | 2024-07-19 | 24.10 | 14.00 | 14.20 | 0.00 | - | 1 | 32 | 14.86% |
| SPXW240731P04885000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 17.45 | 17.90 | 18.10 | -15.97 | -47.79% | 3 | 5 | 14.61% |
| SPX240816P04885000 | 2024-05-15 8:37AM EDT | 2024-08-16 | 27.41 | 23.00 | 23.50 | -6.89 | -20.09% | 8 | 175 | 14.36% |
| SPXW240930P04885000 | 2024-05-02 10:09AM EDT | 2024-09-30 | 108.35 | 38.80 | 39.20 | 0.00 | - | 15 | 37 | 13.98% |
© 2024 Yahoo. All rights reserved.