UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,393.10 +33.20 (+1.41%) DOW
39,823.06 +264.95 (+0.67%) Bitcoin GBP
51,581.14 +3,309.77 (+6.86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:4920.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04920000 | 2024-05-14 11:02AM EDT | 2024-05-15 | 308.22 | 380.30 | 381.00 | 0.00 | - | 8 | 106 | 54.35% |
| SPXW240516C04920000 | 2024-05-13 2:50PM EDT | 2024-05-16 | 301.65 | 379.20 | 388.90 | 0.00 | - | 5 | 7 | 56.70% |
| SPX240517C04920000 | 2024-05-10 1:50PM EDT | 2024-05-17 | 297.93 | 384.00 | 386.60 | 0.00 | - | 1 | 129 | 51.91% |
| SPXW240520C04920000 | 2024-05-14 11:02AM EDT | 2024-05-20 | 310.52 | 380.70 | 389.50 | 0.00 | - | 8 | 8 | 40.19% |
| SPXW240521C04920000 | 2024-05-13 10:43AM EDT | 2024-05-21 | 310.18 | 379.70 | 387.90 | 0.00 | - | 20 | 23 | 35.51% |
| SPXW240523C04920000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 352.59 | 384.70 | 392.70 | +203.97 | +137.24% | 6 | 9 | 35.44% |
| SPXW240524C04920000 | 2024-05-13 3:47PM EDT | 2024-05-24 | 310.05 | 389.80 | 395.80 | 0.00 | - | 3 | 13 | 35.76% |
| SPXW240528C04920000 | 2024-05-08 3:08PM EDT | 2024-05-28 | 277.25 | 385.20 | 392.30 | 0.00 | - | 1 | 47 | 28.17% |
| SPXW240529C04920000 | 2024-04-22 3:10PM EDT | 2024-05-29 | 175.73 | 387.30 | 395.30 | 0.00 | - | - | 3 | 28.93% |
| SPXW240530C04920000 | 2024-05-06 3:25PM EDT | 2024-05-30 | 266.53 | 389.40 | 397.40 | 0.00 | - | 1 | 6 | 29.08% |
| SPXW240531C04920000 | 2024-05-15 11:27AM EDT | 2024-05-31 | 381.21 | 388.20 | 396.00 | +46.76 | +13.98% | 100 | 148 | 27.52% |
| SPXW240603C04920000 | 2024-05-13 2:52PM EDT | 2024-06-03 | 313.72 | 388.90 | 397.50 | 0.00 | - | 4 | 26 | 26.05% |
| SPXW240604C04920000 | 2024-05-10 2:43PM EDT | 2024-06-04 | 313.05 | 391.10 | 399.90 | 0.00 | - | 1 | 2 | 26.43% |
| SPXW240607C04920000 | 2024-05-08 3:29PM EDT | 2024-06-07 | 293.08 | 393.50 | 400.80 | 0.00 | - | - | 1 | 25.06% |
| SPXW240610C04920000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 238.57 | 394.80 | 404.70 | 0.00 | - | 2 | 2 | 24.96% |
| SPXW240614C04920000 | 2024-04-19 1:45PM EDT | 2024-06-14 | 183.89 | 403.40 | 411.80 | 0.00 | - | 6 | 3 | 25.37% |
| SPXW240621C04920000 | 2024-05-10 3:08PM EDT | 2024-06-21 | 335.96 | 405.60 | 413.40 | 0.00 | - | 15 | 39 | 23.32% |
| SPXW240628C04920000 | 2024-05-09 10:37AM EDT | 2024-06-28 | 324.83 | 415.40 | 423.30 | 0.00 | - | 1 | 47 | 23.59% |
| SPXW240719C04920000 | 2024-04-12 1:12PM EDT | 2024-07-19 | 340.42 | 352.30 | 374.60 | 0.00 | - | 2 | 18 | 0.00% |
| SPXW240731C04920000 | 2024-04-19 3:25PM EDT | 2024-07-31 | 229.23 | 443.70 | 461.60 | 0.00 | - | 1 | 12 | 23.45% |
| SPX240816C04920000 | 2024-05-03 1:08PM EDT | 2024-08-16 | 324.84 | 461.80 | 470.00 | 0.00 | - | 2 | 1 | 22.38% |
| SPXW240830C04920000 | 2024-03-19 10:28AM EDT | 2024-08-30 | 405.45 | 290.30 | 293.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240920C04920000 | 2024-04-25 3:12PM EDT | 2024-09-20 | 320.66 | 489.10 | 504.50 | 0.00 | - | - | 1 | 22.53% |
| SPXW240930C04920000 | 2024-05-03 1:08PM EDT | 2024-09-30 | 370.14 | 499.50 | 508.30 | 0.00 | - | 2 | 0 | 22.06% |
| SPX241018C04920000 | 2024-05-02 3:44PM EDT | 2024-10-18 | 342.60 | 519.00 | 527.30 | 0.00 | - | - | 4 | 22.39% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04920000 | 2024-05-14 10:16AM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 76 | 560 | 47.66% |
| SPXW240516P04920000 | 2024-05-15 1:49PM EDT | 2024-05-16 | 0.07 | 0.00 | 0.10 | -0.13 | -65.00% | 6 | 186 | 35.84% |
| SPX240517P04920000 | 2024-05-14 1:47PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | -0.10 | -40.00% | 1 | 743 | 31.40% |
| SPXW240520P04920000 | 2024-05-13 3:24PM EDT | 2024-05-20 | 0.45 | 0.25 | 0.30 | 0.00 | - | 41 | 477 | 23.22% |
| SPXW240521P04920000 | 2024-05-15 1:42PM EDT | 2024-05-21 | 0.35 | 0.30 | 0.40 | -0.10 | -22.22% | 1 | 203 | 22.23% |
| SPXW240522P04920000 | 2024-05-15 12:19PM EDT | 2024-05-22 | 0.42 | 0.35 | 0.45 | -0.18 | -30.00% | 38 | 159 | 21.09% |
| SPXW240523P04920000 | 2024-05-10 10:39AM EDT | 2024-05-23 | 1.73 | 0.60 | 0.65 | 0.00 | - | 15 | 62 | 20.83% |
| SPXW240524P04920000 | 2024-05-15 12:35PM EDT | 2024-05-24 | 0.73 | 0.75 | 0.80 | -0.77 | -51.33% | 21 | 231 | 20.32% |
| SPXW240528P04920000 | 2024-05-15 1:08PM EDT | 2024-05-28 | 0.90 | 0.95 | 1.05 | -0.78 | -46.43% | 1 | 70 | 17.84% |
| SPXW240529P04920000 | 2024-05-15 12:02PM EDT | 2024-05-29 | 1.13 | 1.05 | 1.20 | -1.21 | -51.71% | 2 | 21 | 17.57% |
| SPXW240530P04920000 | 2024-05-13 9:53AM EDT | 2024-05-30 | 2.65 | 1.25 | 1.40 | 0.00 | - | 1 | 13 | 17.41% |
| SPXW240531P04920000 | 2024-05-15 11:55AM EDT | 2024-05-31 | 1.50 | 1.45 | 1.55 | -0.95 | -38.78% | 98 | 232 | 17.16% |
| SPXW240603P04920000 | 2024-05-13 9:34AM EDT | 2024-06-03 | 3.62 | 1.65 | 1.80 | 0.00 | - | 1 | 14 | 16.20% |
| SPXW240604P04920000 | 2024-05-13 3:52PM EDT | 2024-06-04 | 2.40 | 1.85 | 1.95 | -1.79 | -42.72% | 1 | 7 | 16.02% |
| SPXW240605P04920000 | 2024-05-15 12:00PM EDT | 2024-06-05 | 2.28 | 2.10 | 2.25 | -2.50 | -52.30% | 9 | 50 | 16.03% |
| SPXW240606P04920000 | 2024-05-13 9:59AM EDT | 2024-06-06 | 5.02 | 2.35 | 2.50 | 0.00 | - | 1 | 6 | 15.96% |
| SPXW240607P04920000 | 2024-05-15 1:19PM EDT | 2024-06-07 | 2.85 | 2.70 | 2.80 | -1.85 | -39.36% | 16 | 470 | 15.94% |
| SPXW240610P04920000 | 2024-05-15 9:30AM EDT | 2024-06-10 | 4.06 | 3.10 | 3.30 | -2.30 | -36.16% | 1 | 51 | 15.48% |
| SPXW240614P04920000 | 2024-05-15 11:07AM EDT | 2024-06-14 | 5.82 | 5.30 | 5.50 | -2.63 | -31.12% | 5 | 169 | 15.97% |
| SPXW240617P04920000 | 2024-05-14 9:59AM EDT | 2024-06-17 | 11.10 | 5.70 | 6.00 | 0.00 | - | 1 | 3 | 15.53% |
| SPXW240621P04920000 | 2024-05-15 1:28PM EDT | 2024-06-21 | 7.25 | 7.00 | 7.20 | -3.57 | -32.99% | 56 | 136 | 15.29% |
| SPXW240628P04920000 | 2024-05-15 11:20AM EDT | 2024-06-28 | 10.11 | 9.40 | 9.60 | -3.79 | -27.27% | 32 | 154 | 15.03% |
| SPXW240705P04920000 | 2024-05-10 9:49AM EDT | 2024-07-05 | 13.85 | 11.30 | 11.60 | -4.55 | -24.73% | 1 | 2 | 14.65% |
| SPXW240719P04920000 | 2024-05-13 2:47PM EDT | 2024-07-19 | 17.14 | 16.10 | 16.30 | -8.18 | -32.31% | 5 | 166 | 14.25% |
| SPXW240731P04920000 | 2024-05-15 12:34PM EDT | 2024-07-31 | 21.40 | 20.40 | 20.60 | -8.69 | -28.88% | 20 | 50 | 14.04% |
| SPXW240816P04920000 | 2024-05-14 1:43PM EDT | 2024-08-16 | 37.05 | 26.40 | 26.70 | 0.00 | - | 1 | 28 | 13.87% |
| SPXW240830P04920000 | 2024-05-15 10:51AM EDT | 2024-08-30 | 34.71 | 31.60 | 31.90 | -9.70 | -21.84% | 2 | 149 | 13.74% |
| SPXW240920P04920000 | 2024-05-14 3:23PM EDT | 2024-09-20 | 48.53 | 39.50 | 39.80 | 0.00 | - | 1 | 64 | 13.60% |
| SPXW240930P04920000 | 2024-05-09 3:56PM EDT | 2024-09-30 | 59.60 | 43.00 | 43.40 | 0.00 | - | 1 | 35 | 13.54% |
| SPX241018P04920000 | 2024-05-15 10:11AM EDT | 2024-10-18 | 54.84 | 49.80 | 50.30 | -11.06 | -16.78% | 12 | 7 | 13.49% |
© 2024 Yahoo. All rights reserved.