UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.20 +33.30 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.69 +3,541.86 (+7.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:18PM EDT
Strike:4910.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04910000 | 2024-04-29 10:45AM EDT | 2024-05-15 | 223.17 | 390.90 | 403.90 | 0.00 | - | 1 | 23 | 92.99% |
| SPXW240516C04910000 | 2024-04-25 11:58AM EDT | 2024-05-16 | 149.91 | 386.40 | 402.70 | 0.00 | - | - | 18 | 62.70% |
| SPXW240517C04910000 | 2024-05-13 3:18PM EDT | 2024-05-17 | 314.93 | 385.30 | 404.30 | 0.00 | - | 1 | 50 | 54.45% |
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 172.66 | 387.80 | 403.50 | 0.00 | - | 1 | 1 | 37.39% |
| SPXW240521C04910000 | 2024-05-13 10:43AM EDT | 2024-05-21 | 320.13 | 388.20 | 404.60 | 0.00 | - | 21 | 21 | 36.01% |
| SPXW240523C04910000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 155.32 | 395.10 | 405.50 | 0.00 | - | - | 12 | 32.68% |
| SPXW240524C04910000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 228.79 | 395.50 | 406.70 | 0.00 | - | 2 | 6 | 32.08% |
| SPXW240528C04910000 | 2024-05-10 2:42PM EDT | 2024-05-28 | 317.10 | 393.90 | 408.80 | 0.00 | - | - | 1 | 28.58% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 2024-05-29 | 160.74 | 395.10 | 409.20 | 0.00 | - | - | 5 | 27.86% |
| SPXW240530C04910000 | 2024-05-03 9:55AM EDT | 2024-05-30 | 246.95 | 395.90 | 409.30 | 0.00 | - | 22 | 22 | 27.04% |
| SPXW240531C04910000 | 2024-05-14 9:39AM EDT | 2024-05-31 | 327.51 | 398.30 | 411.20 | 0.00 | - | 1 | 130 | 27.30% |
| SPXW240603C04910000 | 2024-05-14 2:58PM EDT | 2024-06-03 | 348.03 | 396.80 | 413.70 | 0.00 | - | 41 | 44 | 26.38% |
| SPXW240614C04910000 | 2024-04-22 12:12PM EDT | 2024-06-14 | 186.92 | 409.30 | 417.80 | 0.00 | - | 2 | 7 | 22.64% |
| SPXW240621C04910000 | 2024-05-07 3:25PM EDT | 2024-06-21 | 318.81 | 410.50 | 432.80 | 0.00 | - | 30 | 289 | 24.53% |
| SPXW240628C04910000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 349.15 | 422.50 | 431.00 | 0.00 | - | 2 | 95 | 22.13% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 2024-07-19 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240731C04910000 | 2024-05-02 12:31PM EDT | 2024-07-31 | 248.86 | 454.80 | 463.00 | 0.00 | - | 2 | 3 | 21.81% |
| SPX240816C04910000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 332.81 | 465.50 | 483.60 | 0.00 | - | 1 | 4 | 22.46% |
| SPXW240830C04910000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 378.97 | 483.60 | 492.00 | 0.00 | - | 20 | 91 | 21.91% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 320.00 | 498.40 | 516.50 | 0.00 | - | 6 | 53 | 22.50% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 371.51 | 528.20 | 537.00 | 0.00 | - | - | 6 | 22.19% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04910000 | 2024-05-14 4:12PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 713 | 768 | 49.61% |
| SPXW240516P04910000 | 2024-05-15 3:59PM EDT | 2024-05-16 | 0.07 | 0.00 | 0.15 | -0.13 | -65.00% | 29 | 589 | 38.87% |
| SPX240517P04910000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.10 | 0.10 | 0.25 | -0.15 | -60.00% | 1 | 4,864 | 33.47% |
| SPXW240520P04910000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.25 | 0.15 | 0.30 | -0.14 | -35.90% | 6 | 46 | 24.16% |
| SPXW240521P04910000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.20 | 0.15 | 0.35 | -0.25 | -55.56% | 13 | 31 | 22.77% |
| SPXW240522P04910000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.30 | 0.25 | 0.40 | -0.25 | -45.45% | 176 | 80 | 21.63% |
| SPXW240523P04910000 | 2024-05-10 4:06PM EDT | 2024-05-23 | 1.34 | 0.40 | 0.55 | 0.00 | - | 13 | 33 | 21.20% |
| SPXW240524P04910000 | 2024-05-15 3:43PM EDT | 2024-05-24 | 0.60 | 0.50 | 0.70 | -0.55 | -47.83% | 162 | 151 | 20.75% |
| SPXW240528P04910000 | 2024-05-13 1:46PM EDT | 2024-05-28 | 1.15 | 0.70 | 0.90 | -0.80 | -41.03% | 2 | 19 | 18.14% |
| SPXW240529P04910000 | 2024-05-06 11:30AM EDT | 2024-05-29 | 8.40 | 0.90 | 1.05 | 0.00 | - | 2 | 30 | 17.91% |
| SPXW240530P04910000 | 2024-05-14 10:43AM EDT | 2024-05-30 | 2.42 | 1.05 | 1.20 | 0.00 | - | 15 | 23 | 17.68% |
| SPXW240531P04910000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 1.35 | 1.25 | 1.40 | -0.95 | -41.30% | 37 | 457 | 17.55% |
| SPXW240603P04910000 | 2024-05-09 10:02AM EDT | 2024-06-03 | 6.14 | 1.45 | 1.70 | 0.00 | - | 3 | 5 | 16.67% |
| SPXW240605P04910000 | 2024-05-15 11:57AM EDT | 2024-06-05 | 2.12 | 1.80 | 2.10 | -2.06 | -49.28% | 10 | 147 | 16.45% |
| SPXW240606P04910000 | 2024-05-08 1:01PM EDT | 2024-06-06 | 8.85 | 2.05 | 2.35 | 0.00 | - | - | 1 | 16.39% |
| SPXW240607P04910000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 2.47 | 2.40 | 2.60 | -1.83 | -42.56% | 15 | 97 | 16.32% |
| SPXW240610P04910000 | 2024-05-13 4:00PM EDT | 2024-06-10 | 6.30 | 2.70 | 3.00 | 0.00 | - | 1 | 38 | 15.78% |
| SPXW240614P04910000 | 2024-05-15 3:16PM EDT | 2024-06-14 | 5.00 | 4.70 | 5.00 | -2.90 | -36.71% | 37 | 111 | 16.23% |
| SPXW240617P04910000 | 2024-05-10 9:40AM EDT | 2024-06-17 | 10.36 | 5.10 | 5.60 | 0.00 | - | 1 | 6 | 15.86% |
| SPXW240621P04910000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 6.34 | 6.40 | 6.70 | -3.87 | -37.90% | 13 | 434 | 15.59% |
| SPXW240628P04910000 | 2024-05-15 3:52PM EDT | 2024-06-28 | 8.60 | 8.60 | 9.00 | -4.68 | -35.24% | 6 | 188 | 15.31% |
| SPXW240705P04910000 | 2024-05-15 9:30AM EDT | 2024-07-05 | 13.29 | 10.30 | 11.10 | -10.71 | -44.62% | 1 | 19 | 14.99% |
| SPX240719P04910000 | 2024-05-14 3:53PM EDT | 2024-07-19 | 20.80 | 15.00 | 15.50 | 0.00 | - | 4 | 1,001 | 14.52% |
| SPXW240731P04910000 | 2024-05-15 1:04PM EDT | 2024-07-31 | 20.31 | 19.30 | 19.60 | -11.68 | -36.51% | 10 | 93 | 14.27% |
| SPXW240816P04910000 | 2024-05-14 11:14AM EDT | 2024-08-16 | 29.05 | 25.00 | 25.60 | -6.85 | -19.08% | 1 | 39 | 14.11% |
| SPXW240830P04910000 | 2024-05-07 4:03PM EDT | 2024-08-30 | 50.83 | 30.10 | 30.70 | 0.00 | - | 1 | 43 | 13.97% |
| SPXW240920P04910000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 51.40 | 37.90 | 38.90 | 0.00 | - | 12 | 79 | 13.88% |
| SPXW240930P04910000 | 2024-05-03 2:50PM EDT | 2024-09-30 | 78.73 | 40.90 | 42.20 | 0.00 | - | 20 | 31 | 13.78% |
| SPX241018P04910000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 74.83 | 47.60 | 48.80 | 0.00 | - | 4 | 15 | 13.70% |
© 2024 Yahoo. All rights reserved.