UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,390.00 +30.10 (+1.28%) DOW
39,835.02 +276.91 (+0.70%) Bitcoin GBP
51,662.45 +3,237.18 (+6.68%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:42PM EDT. Market open.
Strike:4940.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04940000 | 2024-05-10 10:37AM EDT | 2024-05-15 | 282.21 | 360.60 | 361.10 | 0.00 | - | 1 | 45 | 56.54% |
| SPXW240516C04940000 | 2024-05-15 9:58AM EDT | 2024-05-16 | 328.61 | 358.60 | 365.30 | +35.05 | +11.94% | 4 | 6 | 58.62% |
| SPXW240517C04940000 | 2024-05-14 10:06AM EDT | 2024-05-17 | 288.50 | 359.40 | 365.30 | 0.00 | - | 3 | 96 | 47.86% |
| SPXW240520C04940000 | 2024-05-03 9:34AM EDT | 2024-05-20 | 193.58 | 359.60 | 366.40 | 0.00 | - | 1 | 16 | 35.32% |
| SPXW240521C04940000 | 2024-04-18 3:52PM EDT | 2024-05-21 | 154.73 | 360.30 | 365.80 | 0.00 | - | - | 1 | 31.97% |
| SPXW240522C04940000 | 2024-05-03 2:58PM EDT | 2024-05-22 | 207.62 | 361.60 | 368.20 | 0.00 | - | 5 | 18 | 32.45% |
| SPXW240523C04940000 | 2024-05-15 9:58AM EDT | 2024-05-23 | 334.19 | 365.60 | 372.50 | +201.39 | +151.65% | 4 | 3 | 34.10% |
| SPXW240524C04940000 | 2024-05-07 12:24PM EDT | 2024-05-24 | 272.09 | 365.50 | 371.40 | 0.00 | - | 1 | 81 | 31.56% |
| SPXW240528C04940000 | 2024-04-22 1:23PM EDT | 2024-05-28 | 145.55 | 364.90 | 372.00 | 0.00 | - | 4 | 54 | 27.04% |
| SPXW240529C04940000 | 2024-04-22 1:22PM EDT | 2024-05-29 | 147.58 | 366.40 | 373.00 | 0.00 | - | - | 2 | 26.70% |
| SPXW240531C04940000 | 2024-05-07 1:29PM EDT | 2024-05-31 | 279.22 | 368.20 | 375.10 | 0.00 | - | 1 | 76 | 26.15% |
| SPXW240603C04940000 | 2024-04-30 12:20PM EDT | 2024-06-03 | 191.29 | 370.30 | 377.20 | 0.00 | - | 1 | 1 | 25.04% |
| SPXW240607C04940000 | 2024-04-22 9:55AM EDT | 2024-06-07 | 157.79 | 374.00 | 380.80 | 0.00 | - | 18 | 12 | 24.21% |
| SPXW240610C04940000 | 2024-04-26 11:55AM EDT | 2024-06-10 | 222.26 | 374.70 | 381.50 | 0.00 | - | 2 | 2 | 23.07% |
| SPXW240614C04940000 | 2024-04-25 11:10AM EDT | 2024-06-14 | 167.21 | 379.30 | 391.70 | 0.00 | - | 4 | 37 | 24.51% |
| SPXW240621C04940000 | 2024-05-01 2:03PM EDT | 2024-06-21 | 177.90 | 385.80 | 393.40 | 0.00 | - | 8 | 69 | 22.55% |
| SPXW240628C04940000 | 2024-05-02 2:50PM EDT | 2024-06-28 | 209.89 | 393.00 | 401.50 | 0.00 | - | 2 | 76 | 22.46% |
| SPXW240705C04940000 | 2024-05-02 2:50PM EDT | 2024-07-05 | 218.14 | 399.50 | 407.90 | 0.00 | - | - | 1 | 22.11% |
| SPXW240719C04940000 | 2024-04-26 1:09PM EDT | 2024-07-19 | 278.98 | 414.30 | 422.50 | 0.00 | - | 1 | 3 | 21.93% |
| SPXW240731C04940000 | 2024-05-15 1:29PM EDT | 2024-07-31 | 427.83 | 425.90 | 434.60 | +157.35 | +58.17% | 2 | 88 | 21.84% |
| SPX240816C04940000 | 2024-05-10 3:25PM EDT | 2024-08-16 | 379.29 | 439.90 | 448.30 | 0.00 | - | 2 | 5 | 21.55% |
| SPXW240830C04940000 | 2024-03-15 11:26AM EDT | 2024-08-30 | 384.89 | 357.70 | 381.70 | 0.00 | - | 2 | 1 | 11.55% |
| SPX240920C04940000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 351.20 | 475.80 | 480.20 | 0.00 | - | 2 | 2 | 21.54% |
| SPXW240930C04940000 | 2024-05-10 10:09AM EDT | 2024-09-30 | 431.71 | 479.20 | 494.50 | 0.00 | - | 2 | 3 | 22.06% |
| SPXW241031C04940000 | 2024-05-10 3:25PM EDT | 2024-10-31 | 456.54 | 508.10 | 526.00 | 0.00 | - | 4 | 3 | 22.50% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04940000 | 2024-05-15 2:26PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 2 | 279 | 45.12% |
| SPXW240516P04940000 | 2024-05-15 11:56AM EDT | 2024-05-16 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 24 | 422 | 34.03% |
| SPX240517P04940000 | 2024-05-15 2:02PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 185 | 1,005 | 30.57% |
| SPXW240520P04940000 | 2024-05-14 3:01PM EDT | 2024-05-20 | 0.35 | 0.25 | 0.30 | 0.00 | - | 6 | 151 | 22.07% |
| SPXW240521P04940000 | 2024-05-14 3:24PM EDT | 2024-05-21 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 1 | 79 | 21.13% |
| SPXW240522P04940000 | 2024-05-15 2:16PM EDT | 2024-05-22 | 0.47 | 0.40 | 0.50 | -0.18 | -27.69% | 4 | 155 | 20.33% |
| SPXW240523P04940000 | 2024-05-15 9:44AM EDT | 2024-05-23 | 0.85 | 0.65 | 0.75 | -0.24 | -22.02% | 10 | 43 | 20.20% |
| SPXW240524P04940000 | 2024-05-15 2:35PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.85 | -0.40 | -32.00% | 112 | 2,756 | 19.50% |
| SPXW240528P04940000 | 2024-05-15 9:03AM EDT | 2024-05-28 | 1.22 | 1.00 | 1.10 | -0.70 | -36.46% | 6 | 19 | 17.10% |
| SPXW240529P04940000 | 2024-05-15 10:04AM EDT | 2024-05-29 | 1.45 | 1.20 | 1.30 | -1.25 | -46.30% | 2 | 39 | 16.94% |
| SPXW240530P04940000 | 2024-05-15 1:28PM EDT | 2024-05-30 | 1.40 | 1.40 | 1.50 | -1.00 | -41.67% | 1 | 93 | 16.77% |
| SPXW240531P04940000 | 2024-05-15 1:41PM EDT | 2024-05-31 | 1.60 | 1.60 | 1.70 | -1.19 | -42.65% | 26 | 221 | 16.59% |
| SPXW240603P04940000 | 2024-05-14 9:56AM EDT | 2024-06-03 | 4.10 | 1.85 | 1.95 | 0.00 | - | 1 | 14 | 15.64% |
| SPXW240604P04940000 | 2024-05-03 9:50AM EDT | 2024-06-04 | 19.60 | 2.10 | 2.20 | 0.00 | - | 1 | 1 | 15.58% |
| SPXW240605P04940000 | 2024-05-15 10:57AM EDT | 2024-06-05 | 2.67 | 2.35 | 2.45 | -3.10 | -53.73% | 1 | 21 | 15.51% |
| SPXW240606P04940000 | 2024-05-09 2:56PM EDT | 2024-06-06 | 7.50 | 2.65 | 2.75 | 0.00 | - | 25 | 26 | 15.48% |
| SPXW240607P04940000 | 2024-05-15 1:28PM EDT | 2024-06-07 | 3.12 | 3.00 | 3.20 | -1.98 | -38.82% | 17 | 142 | 15.58% |
| SPXW240610P04940000 | 2024-05-15 9:30AM EDT | 2024-06-10 | 4.56 | 3.40 | 3.60 | -3.04 | -40.00% | 1 | 71 | 15.02% |
| SPXW240614P04940000 | 2024-05-15 2:07PM EDT | 2024-06-14 | 5.80 | 5.70 | 5.90 | -3.51 | -37.70% | 18 | 118 | 15.49% |
| SPXW240617P04940000 | 2024-05-15 9:35AM EDT | 2024-06-17 | 7.80 | 6.40 | 6.60 | -4.88 | -38.49% | 2 | 6 | 15.16% |
| SPX240621P04940000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 7.85 | 7.40 | 7.70 | -3.48 | -30.71% | 181 | 1,404 | 14.85% |
| SPXW240628P04940000 | 2024-05-15 2:07PM EDT | 2024-06-28 | 10.20 | 10.30 | 10.50 | -6.68 | -39.57% | 18 | 157 | 14.71% |
| SPXW240705P04940000 | 2024-05-10 3:20PM EDT | 2024-07-05 | 20.50 | 12.10 | 12.40 | 0.00 | - | 15 | 22 | 14.29% |
| SPX240719P04940000 | 2024-05-15 10:19AM EDT | 2024-07-19 | 19.90 | 17.10 | 17.30 | -6.27 | -23.96% | 1 | 1,064 | 13.91% |
| SPXW240731P04940000 | 2024-05-13 7:38AM EDT | 2024-07-31 | 31.25 | 21.80 | 22.00 | 0.00 | - | 1 | 174 | 13.76% |
| SPXW240816P04940000 | 2024-05-06 1:11PM EDT | 2024-08-16 | 55.80 | 28.00 | 28.30 | 0.00 | - | 2 | 53 | 13.60% |
| SPXW240830P04940000 | 2024-05-14 9:59AM EDT | 2024-08-30 | 47.27 | 33.30 | 33.60 | 0.00 | - | 1 | 35 | 13.47% |
| SPXW240920P04940000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 42.15 | 41.80 | 42.10 | -24.49 | -36.75% | 3 | 15 | 13.40% |
| SPXW240930P04940000 | 2024-05-13 3:59PM EDT | 2024-09-30 | 60.47 | 45.00 | 45.50 | 0.00 | - | 1 | 17 | 13.30% |
| SPX241018P04940000 | 2024-05-14 10:28AM EDT | 2024-10-18 | 57.55 | 52.10 | 52.70 | -8.38 | -12.71% | 2 | 31 | 13.28% |
© 2024 Yahoo. All rights reserved.