UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,390.90 +31.00 (+1.31%) DOW
39,886.20 +328.09 (+0.83%) Bitcoin GBP
52,399.33 +3,814.54 (+7.85%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:33PM EDT. Market open.
Strike:4890.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04890000 | 2024-04-25 12:35PM EDT | 2024-05-15 | 171.66 | 412.60 | 413.30 | 0.00 | - | - | 2 | 63.82% |
| SPXW240517C04890000 | 2024-05-10 1:38PM EDT | 2024-05-17 | 328.74 | 411.20 | 417.60 | 0.00 | - | 2 | 62 | 53.97% |
| SPXW240520C04890000 | 2024-04-18 1:29PM EDT | 2024-05-20 | 186.62 | 411.20 | 418.00 | 0.00 | - | - | 1 | 38.75% |
| SPXW240522C04890000 | 2024-05-03 2:58PM EDT | 2024-05-22 | 254.22 | 413.10 | 419.70 | 0.00 | - | 5 | 3 | 35.54% |
| SPXW240523C04890000 | 2024-04-30 2:21PM EDT | 2024-05-23 | 382.57 | 415.10 | 422.90 | +168.10 | +78.38% | 6 | 4 | 36.48% |
| SPXW240524C04890000 | 2024-05-10 10:14AM EDT | 2024-05-24 | 347.10 | 416.70 | 422.80 | 0.00 | - | 6 | 5 | 34.52% |
| SPXW240528C04890000 | 2024-04-25 1:43PM EDT | 2024-05-28 | 201.71 | 417.00 | 423.90 | 0.00 | - | - | 0 | 29.91% |
| SPXW240529C04890000 | 2024-04-22 12:22PM EDT | 2024-05-29 | 178.76 | 418.30 | 424.70 | 0.00 | - | - | 1 | 29.39% |
| SPXW240531C04890000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 341.07 | 420.60 | 426.90 | 0.00 | - | 2 | 99 | 28.83% |
| SPXW240603C04890000 | 2024-04-22 11:42AM EDT | 2024-06-03 | 175.46 | 420.20 | 431.30 | 0.00 | - | - | 60 | 28.61% |
| SPXW240607C04890000 | 2024-04-19 10:47AM EDT | 2024-06-07 | 206.77 | 425.70 | 431.80 | 0.00 | - | 2 | 10 | 26.31% |
| SPXW240614C04890000 | 2024-04-23 2:09PM EDT | 2024-06-14 | 257.09 | 429.90 | 438.30 | 0.00 | - | - | 19 | 25.27% |
| SPX240621C04890000 | 2024-04-03 10:52AM EDT | 2024-06-21 | 415.77 | 270.50 | 278.00 | 0.00 | - | 75 | 691 | 0.00% |
| SPXW240628C04890000 | 2024-04-30 3:26PM EDT | 2024-06-28 | 250.08 | 442.60 | 451.00 | 0.00 | - | 1 | 33 | 23.99% |
| SPX240719C04890000 | 2024-03-05 4:17PM EDT | 2024-07-19 | 334.94 | 366.40 | 404.30 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240731C04890000 | 2024-04-17 3:38PM EDT | 2024-07-31 | 295.12 | 472.90 | 481.30 | 0.00 | - | 1 | 2 | 22.88% |
| SPXW240830C04890000 | 2024-04-22 11:09AM EDT | 2024-08-30 | 281.58 | 501.50 | 510.00 | 0.00 | - | 4 | 4 | 22.78% |
| SPXW240920C04890000 | 2024-05-01 9:54AM EDT | 2024-09-20 | 318.97 | 517.40 | 530.80 | 0.00 | - | - | 2 | 22.94% |
| SPXW240930C04890000 | 2024-05-10 1:25PM EDT | 2024-09-30 | 457.76 | 525.80 | 536.20 | 0.00 | - | - | 1 | 22.61% |
| SPX241018C04890000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 373.98 | 546.50 | 554.90 | 0.00 | - | - | 3 | 22.92% |
| SPXW241031C04890000 | 2024-05-10 1:25PM EDT | 2024-10-31 | 489.96 | 554.80 | 570.20 | 0.00 | - | - | 1 | 23.30% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04890000 | 2024-05-14 3:55PM EDT | 2024-05-15 | 0.12 | 0.00 | 0.05 | 0.00 | - | 62 | 187 | 51.37% |
| SPXW240516P04890000 | 2024-05-15 9:39AM EDT | 2024-05-16 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 228 | 52 | 38.67% |
| SPXW240517P04890000 | 2024-05-15 12:41PM EDT | 2024-05-17 | 0.17 | 0.10 | 0.15 | -0.08 | -32.00% | 13 | 783 | 32.81% |
| SPXW240520P04890000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 0.20 | 0.15 | 0.20 | -0.15 | -42.86% | 19 | 809 | 23.90% |
| SPXW240521P04890000 | 2024-05-14 10:02AM EDT | 2024-05-21 | 0.45 | 0.20 | 0.25 | 0.00 | - | 1 | 36 | 22.68% |
| SPXW240522P04890000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.30 | 0.25 | 0.35 | -0.30 | -50.00% | 60 | 323 | 22.02% |
| SPXW240523P04890000 | 2024-05-08 3:18PM EDT | 2024-05-23 | 2.58 | 0.45 | 0.55 | 0.00 | - | 1 | 43 | 21.92% |
| SPXW240524P04890000 | 2024-05-15 3:04PM EDT | 2024-05-24 | 0.64 | 0.55 | 0.65 | -0.41 | -39.05% | 37 | 433 | 21.25% |
| SPXW240528P04890000 | 2024-05-15 11:14AM EDT | 2024-05-28 | 0.82 | 0.80 | 0.85 | -0.78 | -48.75% | 5 | 28 | 18.60% |
| SPXW240529P04890000 | 2024-05-15 12:02PM EDT | 2024-05-29 | 1.00 | 0.95 | 1.05 | -0.89 | -47.09% | 2 | 24 | 18.51% |
| SPXW240530P04890000 | 2024-05-15 11:17AM EDT | 2024-05-30 | 1.10 | 1.10 | 1.20 | -1.08 | -49.54% | 3 | 43 | 18.27% |
| SPXW240531P04890000 | 2024-05-15 1:31PM EDT | 2024-05-31 | 1.33 | 1.30 | 1.40 | -0.77 | -36.67% | 31 | 311 | 18.13% |
| SPXW240603P04890000 | 2024-05-15 3:16PM EDT | 2024-06-03 | 1.50 | 1.45 | 1.55 | -1.98 | -56.90% | 3 | 53 | 16.98% |
| SPXW240604P04890000 | 2024-05-15 10:48AM EDT | 2024-06-04 | 1.92 | 1.65 | 1.75 | -5.58 | -74.40% | 1 | 29 | 16.88% |
| SPXW240605P04890000 | 2024-05-15 12:00PM EDT | 2024-06-05 | 1.99 | 1.80 | 1.90 | -1.91 | -48.97% | 28 | 30 | 16.71% |
| SPXW240607P04890000 | 2024-05-15 11:11AM EDT | 2024-06-07 | 2.58 | 2.35 | 2.45 | -2.44 | -48.61% | 10 | 79 | 16.68% |
| SPXW240610P04890000 | 2024-05-13 4:00PM EDT | 2024-06-10 | 2.82 | 2.65 | 2.80 | -2.78 | -49.64% | 10 | 12 | 16.09% |
| SPXW240614P04890000 | 2024-05-15 12:51PM EDT | 2024-06-14 | 4.83 | 4.50 | 4.70 | -2.47 | -33.84% | 1,575 | 1,704 | 16.54% |
| SPXW240621P04890000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 6.35 | 6.10 | 6.30 | -3.15 | -33.16% | 24 | 332 | 15.86% |
| SPXW240628P04890000 | 2024-05-15 1:26PM EDT | 2024-06-28 | 8.75 | 8.30 | 8.50 | -5.33 | -37.86% | 25 | 179 | 15.57% |
| SPXW240705P04890000 | 2024-05-14 3:36PM EDT | 2024-07-05 | 14.50 | 10.00 | 10.20 | 0.00 | - | 1 | 84 | 15.12% |
| SPX240719P04890000 | 2024-05-15 3:18PM EDT | 2024-07-19 | 14.40 | 14.30 | 14.50 | -5.06 | -26.00% | 24 | 638 | 14.67% |
| SPXW240731P04890000 | 2024-05-15 11:42AM EDT | 2024-07-31 | 19.55 | 18.40 | 18.60 | -13.52 | -40.88% | 49 | 39 | 14.45% |
| SPX240816P04890000 | 2024-05-15 11:08AM EDT | 2024-08-16 | 25.45 | 23.80 | 24.00 | -9.00 | -26.12% | 130 | 372 | 14.20% |
| SPXW240830P04890000 | 2024-05-14 9:59AM EDT | 2024-08-30 | 41.32 | 28.90 | 29.20 | 0.00 | - | 1 | 633 | 14.10% |
| SPXW240920P04890000 | 2024-05-07 11:06AM EDT | 2024-09-20 | 57.40 | 36.80 | 37.00 | 0.00 | - | 12 | 80 | 13.99% |
| SPXW240930P04890000 | 2024-05-06 12:29PM EDT | 2024-09-30 | 68.60 | 39.60 | 39.90 | 0.00 | - | 3 | 22 | 13.84% |
| SPX241018P04890000 | 2024-05-15 2:54PM EDT | 2024-10-18 | 46.72 | 46.10 | 46.50 | -12.60 | -21.24% | 5 | 29 | 13.78% |
| SPXW241031P04890000 | 2024-05-15 1:05PM EDT | 2024-10-31 | 51.99 | 50.70 | 51.30 | -18.43 | -26.17% | 5 | 2 | 13.76% |
© 2024 Yahoo. All rights reserved.