UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.90 +31.00 (+1.31%) DOW
39,828.70 +270.59 (+0.68%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:4945.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04945000 | 2024-05-15 9:55AM EDT | 2024-05-15 | 320.83 | 355.80 | 356.40 | +70.37 | +28.10% | 3 | 129 | 58.59% |
| SPXW240517C04945000 | 2024-05-14 9:33AM EDT | 2024-05-17 | 282.66 | 354.60 | 360.70 | 0.00 | - | 3 | 33 | 48.00% |
| SPXW240520C04945000 | 2024-05-03 9:34AM EDT | 2024-05-20 | 189.04 | 353.10 | 359.90 | 0.00 | - | 1 | 1 | 32.79% |
| SPXW240522C04945000 | 2024-05-01 10:49AM EDT | 2024-05-22 | 128.60 | 356.60 | 363.30 | 0.00 | - | - | 1 | 32.14% |
| SPXW240524C04945000 | 2024-05-07 12:25PM EDT | 2024-05-24 | 267.20 | 360.90 | 366.90 | 0.00 | - | 2 | 21 | 31.55% |
| SPXW240531C04945000 | 2024-05-07 12:24PM EDT | 2024-05-31 | 273.09 | 364.90 | 371.60 | 0.00 | - | 14 | 44 | 26.57% |
| SPXW240607C04945000 | 2024-05-03 9:54AM EDT | 2024-06-07 | 224.91 | 369.70 | 376.20 | 0.00 | - | 3 | 3 | 24.10% |
| SPXW240621C04945000 | 2024-04-25 1:21PM EDT | 2024-06-21 | 185.50 | 381.90 | 390.30 | 0.00 | - | 4 | 34 | 22.78% |
| SPXW240628C04945000 | 2024-04-25 11:10AM EDT | 2024-06-28 | 181.46 | 388.90 | 400.40 | 0.00 | - | 2 | 65 | 23.04% |
| SPX240719C04945000 | 2024-04-29 3:50PM EDT | 2024-07-19 | 268.90 | 409.70 | 418.40 | 0.00 | - | 2 | 35 | 21.88% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04945000 | 2024-05-14 4:13PM EDT | 2024-05-15 | 0.15 | 0.00 | 0.05 | 0.00 | - | 851 | 1,060 | 44.53% |
| SPXW240516P04945000 | 2024-05-15 1:34PM EDT | 2024-05-16 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 3 | 111 | 33.59% |
| SPXW240517P04945000 | 2024-05-15 1:10PM EDT | 2024-05-17 | 0.23 | 0.15 | 0.20 | -0.14 | -37.84% | 61 | 786 | 29.44% |
| SPXW240520P04945000 | 2024-05-14 3:01PM EDT | 2024-05-20 | 0.30 | 0.25 | 0.30 | -0.05 | -14.29% | 10 | 105 | 21.79% |
| SPXW240521P04945000 | 2024-05-14 3:35PM EDT | 2024-05-21 | 0.55 | 0.35 | 0.40 | 0.00 | - | 63 | 62 | 20.87% |
| SPXW240522P04945000 | 2024-05-15 12:24PM EDT | 2024-05-22 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 129 | 108 | 20.07% |
| SPXW240523P04945000 | 2024-05-15 9:30AM EDT | 2024-05-23 | 0.84 | 0.65 | 0.75 | -0.28 | -25.00% | 1 | 39 | 19.95% |
| SPXW240524P04945000 | 2024-05-15 1:31PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.90 | -0.65 | -43.33% | 47 | 331 | 19.42% |
| SPXW240528P04945000 | 2024-05-13 12:45PM EDT | 2024-05-28 | 2.30 | 1.05 | 1.15 | 0.00 | - | 2 | 3 | 17.00% |
| SPXW240529P04945000 | 2024-05-15 12:00PM EDT | 2024-05-29 | 1.25 | 1.20 | 1.30 | -1.60 | -56.14% | 12 | 30 | 16.73% |
| SPXW240531P04945000 | 2024-05-15 11:16AM EDT | 2024-05-31 | 1.70 | 1.65 | 1.75 | -1.05 | -38.18% | 61 | 387 | 16.47% |
| SPXW240603P04945000 | 2024-05-09 2:04PM EDT | 2024-06-03 | 6.51 | 1.90 | 2.00 | 0.00 | - | 2 | 4 | 15.52% |
| SPXW240607P04945000 | 2024-05-14 3:59PM EDT | 2024-06-07 | 5.23 | 3.10 | 3.30 | 0.00 | - | 7 | 79 | 15.48% |
| SPXW240614P04945000 | 2024-05-15 10:38AM EDT | 2024-06-14 | 6.92 | 5.90 | 6.10 | -5.03 | -42.09% | 1 | 110 | 15.43% |
| SPXW240621P04945000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 7.90 | 7.80 | 8.00 | -6.60 | -45.52% | 1 | 129 | 14.82% |
| SPXW240628P04945000 | 2024-05-15 9:50AM EDT | 2024-06-28 | 13.22 | 10.50 | 10.70 | -2.18 | -14.16% | 34 | 252 | 14.62% |
| SPX240719P04945000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 28.48 | 17.30 | 17.60 | 0.00 | - | 4 | 139 | 13.84% |
| SPXW240731P04945000 | 2024-05-09 3:18PM EDT | 2024-07-31 | 36.02 | 22.10 | 22.30 | 0.00 | - | 350 | 352 | 13.68% |
| SPX240816P04945000 | 2024-05-14 3:47PM EDT | 2024-08-16 | 36.58 | 28.10 | 28.30 | 0.00 | - | 5 | 32 | 13.47% |
© 2024 Yahoo. All rights reserved.