UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,900.73 +342.62 (+0.87%) Bitcoin GBP
52,135.16 +3,530.96 (+7.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:4925.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04925000 | 2024-05-15 3:15PM EDT | 2024-05-15 | 376.50 | 378.20 | 378.90 | +55.52 | +17.30% | 12 | 151 | 62.13% |
| SPXW240516C04925000 | 2024-05-15 3:15PM EDT | 2024-05-16 | 377.80 | 375.80 | 382.40 | +160.45 | +73.82% | 10 | 5 | 59.96% |
| SPXW240517C04925000 | 2024-05-15 11:59AM EDT | 2024-05-17 | 367.96 | 377.20 | 382.90 | +68.40 | +22.83% | 3 | 339 | 50.01% |
| SPXW240520C04925000 | 2024-05-15 11:59AM EDT | 2024-05-20 | 368.30 | 376.70 | 383.50 | +225.29 | +157.53% | 1 | 6 | 36.19% |
| SPXW240522C04925000 | 2024-05-07 2:12PM EDT | 2024-05-22 | 271.95 | 378.40 | 385.10 | 0.00 | - | 1 | 27 | 33.11% |
| SPXW240523C04925000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 347.59 | 382.20 | 388.30 | +123.15 | +54.87% | 3 | 22 | 34.04% |
| SPXW240524C04925000 | 2024-05-13 10:48AM EDT | 2024-05-24 | 308.95 | 382.40 | 389.20 | 0.00 | - | 20 | 35 | 32.98% |
| SPXW240528C04925000 | 2024-04-25 10:17AM EDT | 2024-05-28 | 149.34 | 382.50 | 389.30 | 0.00 | - | - | 67 | 27.93% |
| SPXW240529C04925000 | 2024-04-22 12:09PM EDT | 2024-05-29 | 149.87 | 383.70 | 390.10 | 0.00 | - | - | 4 | 27.46% |
| SPXW240531C04925000 | 2024-05-15 3:31PM EDT | 2024-05-31 | 389.74 | 385.70 | 393.00 | +169.29 | +76.79% | 3 | 149 | 27.31% |
| SPXW240605C04925000 | 2024-05-09 3:36PM EDT | 2024-06-05 | 305.00 | 387.90 | 395.60 | 0.00 | - | 6 | 6 | 25.10% |
| SPXW240606C04925000 | 2024-05-09 10:38AM EDT | 2024-06-06 | 298.25 | 385.70 | 399.40 | 0.00 | - | 3 | 3 | 26.02% |
| SPXW240607C04925000 | 2024-05-08 2:41PM EDT | 2024-06-07 | 373.38 | 391.50 | 397.90 | +86.19 | +30.01% | 8 | 16 | 24.92% |
| SPXW240614C04925000 | 2024-05-15 8:47AM EDT | 2024-06-14 | 370.03 | 397.00 | 405.20 | +126.24 | +51.78% | 2 | 5 | 24.18% |
| SPX240621C04925000 | 2024-05-15 3:20PM EDT | 2024-06-21 | 406.35 | 404.70 | 409.80 | +90.45 | +28.63% | 5 | 4,281 | 23.01% |
| SPXW240628C04925000 | 2024-05-09 10:40AM EDT | 2024-06-28 | 324.35 | 410.00 | 417.80 | 0.00 | - | 45 | 1,187 | 22.91% |
| SPX240719C04925000 | 2024-04-24 10:51AM EDT | 2024-07-19 | 264.49 | 430.30 | 438.90 | 0.00 | - | 14 | 931 | 22.39% |
| SPXW240731C04925000 | 2024-05-08 2:31PM EDT | 2024-07-31 | 348.01 | 441.60 | 449.80 | 0.00 | - | 6 | 71 | 22.13% |
| SPX240816C04925000 | 2024-05-02 3:44PM EDT | 2024-08-16 | 272.20 | 456.60 | 464.60 | 0.00 | - | 2 | 529 | 21.98% |
| SPXW240830C04925000 | 2024-04-03 1:05PM EDT | 2024-08-30 | 458.32 | 334.60 | 342.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX240920C04925000 | 2024-05-06 9:59AM EDT | 2024-09-20 | 378.86 | 491.80 | 495.90 | 0.00 | - | 2 | 2,512 | 21.88% |
| SPXW240930C04925000 | 2024-05-06 2:34PM EDT | 2024-09-30 | 399.14 | 497.80 | 506.40 | 0.00 | - | 2 | 141 | 22.05% |
| SPX241018C04925000 | 2024-05-06 9:59AM EDT | 2024-10-18 | 408.31 | 517.00 | 525.50 | 0.00 | - | 2 | 267 | 22.39% |
| SPXW241031C04925000 | 2024-05-08 8:53AM EDT | 2024-10-31 | 427.70 | 523.50 | 540.50 | 0.00 | - | - | 1 | 22.74% |
| SPX241115C04925000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 445.36 | 547.50 | 555.60 | 0.00 | - | 2 | 694 | 22.96% |
| SPX241220C04925000 | 2024-05-08 3:23PM EDT | 2024-12-20 | 494.30 | 578.40 | 583.90 | 0.00 | - | 6 | 721 | 23.02% |
| SPXW241231C04925000 | 2024-05-09 11:32AM EDT | 2024-12-31 | 517.04 | 581.80 | 598.50 | 0.00 | - | 1 | 227 | 23.45% |
| SPX250117C04925000 | 2024-05-02 12:19PM EDT | 2025-01-17 | 417.90 | 605.70 | 610.40 | 0.00 | - | 10 | 242 | 23.40% |
| SPX250221C04925000 | 2024-05-06 10:25AM EDT | 2025-02-21 | 533.86 | 635.90 | 639.40 | 0.00 | - | 2 | 401 | 23.64% |
| SPX250321C04925000 | 2024-05-14 8:30AM EDT | 2025-03-21 | 578.91 | 659.60 | 662.60 | 0.00 | - | 1 | 144 | 23.86% |
| SPXW250331C04925000 | 2024-04-23 3:34PM EDT | 2025-03-31 | 520.81 | 650.40 | 686.60 | 0.00 | - | 2 | 1 | 24.82% |
| SPX250417C04925000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 610.17 | 682.00 | 686.90 | 0.00 | - | 1 | 51 | 24.20% |
| SPX250516C04925000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 627.01 | 704.60 | 708.90 | 0.00 | - | 1 | 46 | 24.36% |
| SPX250620C04925000 | 2024-05-14 8:30AM EDT | 2025-06-20 | 659.57 | 729.30 | 733.20 | 0.00 | - | 1 | 66 | 24.47% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04925000 | 2024-05-15 9:30AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 1 | 1,130 | 47.27% |
| SPXW240516P04925000 | 2024-05-15 10:29AM EDT | 2024-05-16 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 311 | 35.55% |
| SPXW240517P04925000 | 2024-05-15 12:57PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 10 | 974 | 30.23% |
| SPXW240520P04925000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.25 | 0.15 | 0.25 | -0.15 | -37.50% | 10 | 590 | 22.57% |
| SPXW240521P04925000 | 2024-05-15 3:21PM EDT | 2024-05-21 | 0.30 | 0.25 | 0.30 | -0.25 | -45.45% | 5 | 1,615 | 21.34% |
| SPXW240522P04925000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.35 | 0.30 | 0.35 | -0.25 | -41.67% | 38 | 130 | 20.31% |
| SPXW240523P04925000 | 2024-05-14 3:59PM EDT | 2024-05-23 | 1.00 | 0.50 | 0.60 | 0.00 | - | 11 | 58 | 20.46% |
| SPXW240524P04925000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 0.75 | 0.65 | 0.70 | -0.45 | -37.50% | 26 | 586 | 19.81% |
| SPXW240528P04925000 | 2024-05-14 2:44PM EDT | 2024-05-28 | 1.45 | 0.85 | 0.95 | 0.00 | - | 11 | 61 | 17.46% |
| SPXW240529P04925000 | 2024-05-14 2:51PM EDT | 2024-05-29 | 1.35 | 1.00 | 1.15 | -0.35 | -20.59% | 13 | 1,031 | 17.33% |
| SPXW240530P04925000 | 2024-05-13 12:18PM EDT | 2024-05-30 | 2.75 | 1.25 | 1.30 | 0.00 | - | 6 | 19 | 17.09% |
| SPXW240531P04925000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 1.53 | 1.45 | 1.50 | -0.87 | -36.25% | 132 | 1,447 | 16.95% |
| SPXW240603P04925000 | 2024-05-07 9:30AM EDT | 2024-06-03 | 2.02 | 1.65 | 1.75 | -6.58 | -76.51% | 1 | 18 | 16.01% |
| SPXW240604P04925000 | 2024-05-10 2:59PM EDT | 2024-06-04 | 4.60 | 1.85 | 1.95 | 0.00 | - | 8 | 42 | 15.90% |
| SPXW240605P04925000 | 2024-05-13 1:07PM EDT | 2024-06-05 | 5.22 | 2.10 | 2.20 | 0.00 | - | 1 | 23 | 15.85% |
| SPXW240606P04925000 | 2024-05-09 10:39AM EDT | 2024-06-06 | 7.80 | 2.30 | 2.45 | 0.00 | - | 3 | 149 | 15.79% |
| SPXW240607P04925000 | 2024-05-15 9:02AM EDT | 2024-06-07 | 3.73 | 2.70 | 2.85 | -2.17 | -36.78% | 203 | 1,046 | 15.87% |
| SPXW240610P04925000 | 2024-05-15 10:06AM EDT | 2024-06-10 | 4.00 | 3.10 | 3.20 | -2.90 | -42.03% | 1 | 16 | 15.28% |
| SPXW240611P04925000 | 2024-05-14 10:21AM EDT | 2024-06-11 | 7.30 | 3.30 | 3.50 | 0.00 | - | 3 | 14 | 15.26% |
| SPXW240612P04925000 | 2024-05-15 12:27PM EDT | 2024-06-12 | 4.93 | 4.40 | 4.60 | -2.47 | -33.38% | 56 | 120 | 15.81% |
| SPXW240614P04925000 | 2024-05-15 2:57PM EDT | 2024-06-14 | 5.50 | 5.20 | 5.30 | -2.92 | -34.68% | 62 | 225 | 15.74% |
| SPXW240617P04925000 | 2024-05-15 9:41AM EDT | 2024-06-17 | 7.23 | 5.70 | 5.90 | -4.15 | -36.47% | 1 | 4 | 15.37% |
| SPX240621P04925000 | 2024-05-15 12:55PM EDT | 2024-06-21 | 7.36 | 6.80 | 7.00 | -3.53 | -32.42% | 1,340 | 13,520 | 15.10% |
| SPXW240628P04925000 | 2024-05-15 3:29PM EDT | 2024-06-28 | 9.48 | 9.30 | 9.50 | -4.60 | -32.67% | 66 | 2,116 | 14.89% |
| SPXW240705P04925000 | 2024-05-13 2:30PM EDT | 2024-07-05 | 19.50 | 11.20 | 11.50 | 0.00 | - | 2 | 49 | 14.53% |
| SPXW240712P04925000 | 2024-05-13 12:03PM EDT | 2024-07-12 | 22.41 | 13.80 | 14.20 | 0.00 | - | 4 | 5 | 14.42% |
| SPX240719P04925000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 16.48 | 15.80 | 16.10 | -5.97 | -26.59% | 47 | 3,028 | 14.11% |
| SPXW240731P04925000 | 2024-05-15 2:27PM EDT | 2024-07-31 | 20.76 | 20.30 | 20.60 | -9.64 | -31.71% | 35 | 288 | 13.95% |
| SPX240816P04925000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 26.64 | 26.00 | 26.30 | -7.85 | -22.76% | 223 | 1,771 | 13.72% |
| SPXW240830P04925000 | 2024-05-15 11:18AM EDT | 2024-08-30 | 33.84 | 31.50 | 31.80 | -13.78 | -28.94% | 226 | 634 | 13.64% |
| SPXW240920P04925000 | 2024-05-15 3:31PM EDT | 2024-09-20 | 40.10 | 39.70 | 40.00 | -22.20 | -35.63% | 19 | 47 | 13.55% |
| SPXW240930P04925000 | 2024-05-15 3:26PM EDT | 2024-09-30 | 43.10 | 42.90 | 43.30 | -20.38 | -32.10% | 10 | 344 | 13.45% |
| SPX241018P04925000 | 2024-05-15 3:34PM EDT | 2024-10-18 | 49.97 | 49.60 | 50.10 | -16.73 | -25.08% | 4 | 863 | 13.40% |
| SPX241115P04925000 | 2024-05-15 2:19PM EDT | 2024-11-15 | 64.97 | 64.00 | 64.60 | -15.95 | -19.71% | 4 | 3,425 | 13.72% |
| SPX241220P04925000 | 2024-05-15 2:36PM EDT | 2024-12-20 | 78.02 | 77.10 | 77.60 | -16.06 | -17.07% | 13 | 1,481 | 13.65% |
| SPXW241231P04925000 | 2024-05-15 2:55PM EDT | 2024-12-31 | 81.08 | 79.90 | 80.40 | -13.39 | -14.17% | 7 | 180 | 13.54% |
| SPX250117P04925000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 86.45 | 85.30 | 85.90 | -12.32 | -12.47% | 2 | 1,059 | 13.48% |
| SPX250221P04925000 | 2024-05-15 2:12PM EDT | 2025-02-21 | 98.73 | 97.70 | 98.30 | -18.16 | -15.54% | 24 | 5,413 | 13.48% |
| SPX250321P04925000 | 2024-05-14 2:40PM EDT | 2025-03-21 | 122.72 | 108.40 | 108.90 | 0.00 | - | 25 | 258 | 13.53% |
| SPXW250331P04925000 | 2024-05-10 3:28PM EDT | 2025-03-31 | 131.02 | 111.50 | 112.40 | 0.00 | - | 2 | 7 | 13.54% |
| SPX250417P04925000 | 2024-05-10 3:28PM EDT | 2025-04-17 | 136.72 | 116.90 | 118.10 | 0.00 | - | 2 | 13 | 13.54% |
| SPX250516P04925000 | 2024-04-25 12:51PM EDT | 2025-05-16 | 208.10 | 126.90 | 127.70 | 0.00 | - | - | 26 | 13.54% |
| SPX250620P04925000 | 2024-05-14 11:47AM EDT | 2025-06-20 | 156.30 | 137.30 | 138.00 | 0.00 | - | 145 | 318 | 13.50% |
© 2024 Yahoo. All rights reserved.