UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,391.70 +31.80 (+1.35%) DOW
39,891.78 +333.67 (+0.84%) Bitcoin GBP
52,175.16 +3,618.60 (+7.45%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Strike:4900.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04900000 | 2024-05-14 11:04AM EDT | 2024-05-15 | 365.97 | 401.40 | 402.20 | +38.12 | +11.63% | 6 | 16 | 0.00% |
| SPXW240516C04900000 | 2024-05-08 10:45AM EDT | 2024-05-16 | 379.41 | 400.80 | 407.00 | +88.83 | +30.57% | 1 | 12 | 60.73% |
| SPXW240517C04900000 | 2024-05-15 12:55PM EDT | 2024-05-17 | 397.78 | 401.30 | 407.50 | +74.93 | +23.21% | 1 | 644 | 50.81% |
| SPXW240520C04900000 | 2024-05-13 2:54PM EDT | 2024-05-20 | 322.47 | 401.90 | 408.40 | 0.00 | - | 1 | 10 | 37.35% |
| SPXW240521C04900000 | 2024-04-19 12:30PM EDT | 2024-05-21 | 151.18 | 402.40 | 409.00 | 0.00 | - | 3 | 3 | 35.39% |
| SPXW240522C04900000 | 2024-05-14 11:04AM EDT | 2024-05-22 | 331.79 | 402.70 | 409.10 | 0.00 | - | 8 | 22 | 33.22% |
| SPXW240523C04900000 | 2024-05-03 3:00PM EDT | 2024-05-23 | 247.20 | 406.80 | 413.50 | 0.00 | - | 5 | 15 | 35.61% |
| SPXW240524C04900000 | 2024-05-14 9:39AM EDT | 2024-05-24 | 385.82 | 407.20 | 413.30 | +52.59 | +15.78% | 16 | 182 | 33.61% |
| SPXW240528C04900000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 169.42 | 407.30 | 413.60 | 0.00 | - | - | 14 | 28.61% |
| SPXW240529C04900000 | 2024-04-29 10:31AM EDT | 2024-05-29 | 252.30 | 408.10 | 414.50 | 0.00 | - | 2 | 6 | 28.22% |
| SPXW240530C04900000 | 2024-05-03 9:55AM EDT | 2024-05-30 | 256.16 | 408.80 | 415.50 | 0.00 | - | 22 | 27 | 27.92% |
| SPXW240531C04900000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 411.50 | 411.00 | 417.70 | +53.69 | +15.01% | 35 | 1,229 | 28.29% |
| SPXW240603C04900000 | 2024-05-15 1:59PM EDT | 2024-06-03 | 413.06 | 409.60 | 418.00 | +55.13 | +15.40% | 60 | 105 | 26.23% |
| SPXW240604C04900000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 334.27 | 411.60 | 418.50 | 0.00 | - | 1 | 6 | 25.83% |
| SPXW240607C04900000 | 2024-05-13 4:11PM EDT | 2024-06-07 | 338.76 | 415.40 | 421.50 | 0.00 | - | 80 | 105 | 25.41% |
| SPXW240610C04900000 | 2024-05-08 12:46PM EDT | 2024-06-10 | 307.97 | 410.60 | 426.70 | 0.00 | - | 5 | 6 | 25.82% |
| SPXW240614C04900000 | 2024-05-06 2:39PM EDT | 2024-06-14 | 305.99 | 420.00 | 428.30 | 0.00 | - | 10 | 72 | 24.60% |
| SPX240621C04900000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 418.05 | 428.80 | 433.10 | +38.20 | +10.06% | 39 | 35,914 | 23.51% |
| SPXW240628C04900000 | 2024-05-15 11:07AM EDT | 2024-06-28 | 435.09 | 432.90 | 441.20 | +68.40 | +18.65% | 7 | 3,235 | 23.48% |
| SPXW240705C04900000 | 2024-05-15 10:53AM EDT | 2024-07-05 | 423.77 | 439.10 | 447.40 | +48.00 | +12.77% | 3 | 4 | 23.09% |
| SPX240719C04900000 | 2024-05-14 6:50AM EDT | 2024-07-19 | 386.05 | 453.70 | 460.50 | 0.00 | - | 10 | 4,195 | 22.69% |
| SPXW240731C04900000 | 2024-05-09 10:58AM EDT | 2024-07-31 | 382.82 | 463.50 | 471.90 | 0.00 | - | 1 | 458 | 22.53% |
| SPXW240816C04900000 | 2024-05-15 10:07AM EDT | 2024-08-16 | 457.95 | 476.00 | 489.10 | +169.55 | +58.79% | 1 | 16 | 22.69% |
| SPXW240830C04900000 | 2024-05-14 2:35PM EDT | 2024-08-30 | 442.82 | 493.00 | 500.80 | 0.00 | - | 4 | 121 | 22.49% |
| SPXW240920C04900000 | 2024-05-01 1:09PM EDT | 2024-09-20 | 305.63 | 508.00 | 521.90 | 0.00 | - | 6 | 7 | 22.69% |
| SPXW240930C04900000 | 2024-05-15 10:48AM EDT | 2024-09-30 | 507.40 | 519.50 | 528.00 | +60.90 | +13.64% | 1 | 389 | 22.43% |
| SPX241018C04900000 | 2024-05-13 11:05AM EDT | 2024-10-18 | 479.00 | 538.40 | 546.20 | 0.00 | - | 1,500 | 2,044 | 22.70% |
| SPXW241031C04900000 | 2024-05-02 3:58PM EDT | 2024-10-31 | 371.22 | 545.10 | 561.50 | 0.00 | - | - | 3 | 23.08% |
| SPX241115C04900000 | 2024-05-14 12:11PM EDT | 2024-11-15 | 508.62 | 568.00 | 576.00 | 0.00 | - | 3 | 2,958 | 23.25% |
| SPX241220C04900000 | 2024-05-13 12:35PM EDT | 2024-12-20 | 541.73 | 599.70 | 604.20 | 0.00 | - | 2 | 20,412 | 23.31% |
| SPXW241231C04900000 | 2024-05-09 3:31PM EDT | 2024-12-31 | 538.68 | 602.50 | 619.10 | 0.00 | - | 10 | 813 | 23.76% |
| SPX250117C04900000 | 2024-05-15 1:34PM EDT | 2025-01-17 | 625.19 | 625.20 | 630.00 | +41.80 | +7.17% | 1 | 6,373 | 23.64% |
| SPX250221C04900000 | 2024-05-09 1:55PM EDT | 2025-02-21 | 582.02 | 654.70 | 658.30 | 0.00 | - | 38 | 1,292 | 23.85% |
| SPX250321C04900000 | 2024-05-14 3:14PM EDT | 2025-03-21 | 635.70 | 678.80 | 681.80 | 0.00 | - | 2 | 3,293 | 24.09% |
| SPXW250331C04900000 | 2024-05-09 1:55PM EDT | 2025-03-31 | 612.82 | 668.10 | 705.00 | 0.00 | - | 2 | 13 | 25.02% |
| SPX250417C04900000 | 2024-05-15 10:31AM EDT | 2025-04-17 | 682.47 | 700.30 | 705.20 | +50.78 | +8.04% | 1,000 | 52 | 24.39% |
| SPX250516C04900000 | 2024-05-15 3:20PM EDT | 2025-05-16 | 725.13 | 723.60 | 728.20 | +71.88 | +11.00% | 1 | 49 | 24.60% |
| SPX250620C04900000 | 2024-05-14 3:15PM EDT | 2025-06-20 | 706.77 | 748.20 | 752.40 | 0.00 | - | 2 | 3,782 | 24.71% |
| SPX251219C04900000 | 2024-05-14 3:19PM EDT | 2025-12-19 | 838.17 | 856.70 | 893.60 | 0.00 | - | 2 | 3,262 | 26.25% |
| SPX261218C04900000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 1,044.72 | 1,038.30 | 1,118.30 | 0.00 | - | 2 | 2,137 | 27.73% |
| SPX271217C04900000 | 2024-04-22 2:39PM EDT | 2027-12-17 | 1,113.53 | 1,213.40 | 1,293.40 | 0.00 | - | - | 1 | 28.31% |
| SPX281215C04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 1,325.85 | 1,381.10 | 1,461.10 | 0.00 | - | 7 | 68 | 29.10% |
| SPX291221C04900000 | 2024-03-15 10:21AM EDT | 2029-12-21 | 1,479.91 | 1,351.60 | 1,724.00 | 0.00 | - | 11 | 129 | 32.16% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04900000 | 2024-05-15 11:00AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 944 | 1,758 | 50.20% |
| SPXW240516P04900000 | 2024-05-15 11:20AM EDT | 2024-05-16 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 62 | 842 | 37.84% |
| SPX240517P04900000 | 2024-05-15 2:52PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.10 | -33.33% | 1,753 | 28,850 | 33.11% |
| SPXW240520P04900000 | 2024-05-15 12:59PM EDT | 2024-05-20 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 755 | 2,652 | 23.98% |
| SPXW240521P04900000 | 2024-05-15 3:33PM EDT | 2024-05-21 | 0.25 | 0.20 | 0.25 | -0.19 | -36.54% | 29 | 686 | 22.21% |
| SPXW240522P04900000 | 2024-05-15 3:27PM EDT | 2024-05-22 | 0.30 | 0.25 | 0.35 | -0.25 | -45.45% | 443 | 685 | 21.57% |
| SPXW240523P04900000 | 2024-05-15 12:58PM EDT | 2024-05-23 | 0.60 | 0.50 | 0.55 | -0.24 | -28.57% | 32 | 2,734 | 21.47% |
| SPXW240524P04900000 | 2024-05-15 3:35PM EDT | 2024-05-24 | 0.65 | 0.60 | 0.65 | -0.40 | -34.78% | 200 | 1,766 | 20.81% |
| SPXW240528P04900000 | 2024-05-14 3:28PM EDT | 2024-05-28 | 1.30 | 0.80 | 0.90 | 0.00 | - | 3 | 388 | 18.37% |
| SPXW240529P04900000 | 2024-05-15 2:35PM EDT | 2024-05-29 | 1.10 | 0.95 | 1.05 | -0.45 | -29.03% | 54 | 290 | 18.14% |
| SPXW240530P04900000 | 2024-05-15 3:29PM EDT | 2024-05-30 | 1.20 | 1.10 | 1.25 | -0.52 | -30.23% | 43 | 174 | 18.01% |
| SPXW240531P04900000 | 2024-05-15 3:29PM EDT | 2024-05-31 | 1.37 | 1.30 | 1.40 | -0.83 | -37.73% | 152 | 9,369 | 17.77% |
| SPXW240603P04900000 | 2024-05-15 3:31PM EDT | 2024-06-03 | 1.55 | 1.55 | 1.65 | -1.02 | -39.69% | 4 | 251 | 16.80% |
| SPXW240604P04900000 | 2024-05-15 9:30AM EDT | 2024-06-04 | 2.33 | 1.70 | 1.80 | -0.44 | -15.88% | 1 | 99 | 16.62% |
| SPXW240605P04900000 | 2024-05-15 11:56AM EDT | 2024-06-05 | 2.04 | 1.90 | 2.00 | -1.13 | -35.65% | 1 | 691 | 16.52% |
| SPXW240606P04900000 | 2024-05-15 2:27PM EDT | 2024-06-06 | 2.25 | 2.15 | 2.25 | -2.15 | -48.86% | 11 | 1,147 | 16.47% |
| SPXW240607P04900000 | 2024-05-15 3:13PM EDT | 2024-06-07 | 2.48 | 2.45 | 2.55 | -1.52 | -38.00% | 81 | 2,571 | 16.47% |
| SPXW240610P04900000 | 2024-05-15 1:41PM EDT | 2024-06-10 | 2.90 | 2.75 | 2.90 | -1.70 | -36.96% | 37 | 511 | 15.88% |
| SPXW240611P04900000 | 2024-05-15 1:39PM EDT | 2024-06-11 | 3.28 | 3.00 | 3.20 | -2.42 | -42.46% | 7 | 197 | 15.87% |
| SPXW240612P04900000 | 2024-05-15 2:31PM EDT | 2024-06-12 | 4.20 | 3.90 | 4.10 | -2.40 | -36.36% | 674 | 146 | 16.33% |
| SPXW240613P04900000 | 2024-05-15 11:05AM EDT | 2024-06-13 | 4.95 | 4.30 | 4.60 | -2.15 | -30.28% | 51 | 70 | 16.42% |
| SPXW240614P04900000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 4.80 | 4.70 | 4.90 | -2.75 | -36.42% | 184 | 1,127 | 16.36% |
| SPXW240617P04900000 | 2024-05-15 1:40PM EDT | 2024-06-17 | 5.50 | 5.20 | 5.40 | -4.60 | -45.54% | 26 | 47 | 15.93% |
| SPX240621P04900000 | 2024-05-15 3:28PM EDT | 2024-06-21 | 6.28 | 6.20 | 6.40 | -3.22 | -33.89% | 2,692 | 51,307 | 15.62% |
| SPXW240624P04900000 | 2024-05-15 10:55AM EDT | 2024-06-24 | 7.98 | 6.80 | 7.20 | -2.57 | -24.36% | 3 | 27 | 15.42% |
| SPXW240626P04900000 | 2024-05-13 2:45PM EDT | 2024-06-26 | 13.57 | 7.50 | 7.80 | 0.00 | - | 4 | 4 | 15.33% |
| SPXW240628P04900000 | 2024-05-15 3:34PM EDT | 2024-06-28 | 8.70 | 8.50 | 8.70 | -4.00 | -31.50% | 617 | 8,397 | 15.37% |
| SPXW240705P04900000 | 2024-05-15 2:51PM EDT | 2024-07-05 | 10.56 | 10.30 | 10.60 | -4.30 | -28.94% | 71 | 257 | 14.99% |
| SPXW240712P04900000 | 2024-05-15 11:44AM EDT | 2024-07-12 | 13.77 | 12.80 | 13.20 | -7.50 | -35.26% | 77 | 78 | 14.87% |
| SPX240719P04900000 | 2024-05-15 3:21PM EDT | 2024-07-19 | 14.80 | 14.70 | 15.00 | -5.75 | -27.98% | 3,260 | 15,740 | 14.55% |
| SPXW240731P04900000 | 2024-05-15 3:23PM EDT | 2024-07-31 | 18.95 | 18.90 | 19.10 | -6.65 | -25.98% | 381 | 1,524 | 14.32% |
| SPXW240816P04900000 | 2024-05-15 3:30PM EDT | 2024-08-16 | 24.85 | 24.50 | 24.80 | -10.90 | -30.49% | 15 | 430 | 14.11% |
| SPXW240830P04900000 | 2024-05-15 2:10PM EDT | 2024-08-30 | 29.90 | 29.70 | 30.00 | -8.15 | -21.42% | 568 | 1,206 | 14.00% |
| SPX240920P04900000 | 2024-05-15 3:06PM EDT | 2024-09-20 | 37.70 | 37.40 | 37.60 | -8.73 | -18.80% | 424 | 26,195 | 13.85% |
| SPXW240930P04900000 | 2024-05-15 3:31PM EDT | 2024-09-30 | 40.65 | 40.60 | 41.00 | -9.42 | -18.81% | 59 | 581 | 13.77% |
| SPX241018P04900000 | 2024-05-15 3:33PM EDT | 2024-10-18 | 47.45 | 47.20 | 47.60 | -14.55 | -23.37% | 5 | 3,750 | 13.70% |
| SPXW241031P04900000 | 2024-05-15 3:13PM EDT | 2024-10-31 | 52.31 | 51.70 | 52.20 | -11.95 | -18.60% | 8 | 43 | 13.65% |
| SPX241115P04900000 | 2024-05-15 2:19PM EDT | 2024-11-15 | 61.77 | 61.10 | 61.70 | -15.33 | -19.88% | 3 | 4,181 | 14.00% |
| SPX241220P04900000 | 2024-05-15 3:13PM EDT | 2024-12-20 | 74.38 | 73.60 | 74.20 | -11.52 | -13.41% | 1,100 | 22,578 | 13.90% |
| SPXW241231P04900000 | 2024-05-15 3:13PM EDT | 2024-12-31 | 77.18 | 76.70 | 77.20 | -11.32 | -12.79% | 60 | 458 | 13.81% |
| SPX250117P04900000 | 2024-05-15 3:13PM EDT | 2025-01-17 | 82.48 | 82.00 | 82.50 | -11.32 | -12.07% | 32 | 5,923 | 13.74% |
| SPX250221P04900000 | 2024-05-14 1:11PM EDT | 2025-02-21 | 112.76 | 94.10 | 94.60 | 0.00 | - | 96 | 1,056 | 13.71% |
| SPX250321P04900000 | 2024-05-15 3:34PM EDT | 2025-03-21 | 104.70 | 104.30 | 104.90 | -19.78 | -15.89% | 2,741 | 6,038 | 13.75% |
| SPXW250331P04900000 | 2024-05-09 11:54AM EDT | 2025-03-31 | 132.60 | 107.60 | 108.30 | 0.00 | - | 9 | 10 | 13.76% |
| SPX250417P04900000 | 2024-05-10 11:49AM EDT | 2025-04-17 | 134.00 | 113.00 | 114.00 | 0.00 | - | 303 | 3,326 | 13.76% |
| SPX250516P04900000 | 2024-05-15 3:20PM EDT | 2025-05-16 | 123.22 | 122.70 | 123.50 | -22.70 | -15.56% | 1 | 72 | 13.76% |
| SPX250620P04900000 | 2024-05-15 11:04AM EDT | 2025-06-20 | 138.14 | 133.20 | 133.90 | -7.76 | -5.32% | 14 | 5,344 | 13.72% |
| SPX251219P04900000 | 2024-05-14 2:33PM EDT | 2025-12-19 | 198.07 | 183.80 | 185.10 | 0.00 | - | 2 | 6,506 | 13.65% |
| SPX261218P04900000 | 2024-05-13 1:51PM EDT | 2026-12-18 | 272.38 | 252.60 | 260.30 | 0.00 | - | 2 | 3,299 | 13.23% |
| SPX271217P04900000 | 2024-05-09 3:06PM EDT | 2027-12-17 | 327.96 | 305.10 | 318.20 | 0.00 | - | 2 | 3 | 12.86% |
| SPX281215P04900000 | 2024-04-29 10:33AM EDT | 2028-12-15 | 392.96 | 355.40 | 371.90 | 0.00 | - | 7 | 44 | 12.69% |
| SPX291221P04900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 430.60 | 397.30 | 415.10 | 0.00 | - | 50 | 232 | 12.43% |
© 2024 Yahoo. All rights reserved.