UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,859.07 +300.96 (+0.76%) Bitcoin GBP
52,058.39 +3,508.02 (+7.23%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:4955.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04955000 | 2024-05-01 11:08AM EDT | 2024-05-15 | 109.24 | 347.20 | 347.80 | 0.00 | - | 1 | 2 | 50.93% |
| SPX240517C04955000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 222.33 | 347.00 | 350.10 | 0.00 | - | 15 | 94 | 40.93% |
| SPXW240520C04955000 | 2024-05-07 10:57AM EDT | 2024-05-20 | 249.09 | 345.80 | 352.70 | 0.00 | - | 3 | 7 | 33.16% |
| SPXW240523C04955000 | 2024-05-15 9:55AM EDT | 2024-05-23 | 317.91 | 351.50 | 357.20 | +193.03 | +154.57% | 3 | 14 | 31.27% |
| SPXW240524C04955000 | 2024-04-25 10:17AM EDT | 2024-05-24 | 127.14 | 352.10 | 358.40 | 0.00 | - | 2 | 25 | 30.56% |
| SPXW240531C04955000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 357.08 | 355.80 | 362.20 | +71.69 | +25.12% | 3 | 62 | 25.41% |
| SPXW240621C04955000 | 2024-05-01 8:41AM EDT | 2024-06-21 | 165.90 | 373.30 | 381.70 | 0.00 | - | 1 | 44 | 22.26% |
| SPXW240628C04955000 | 2024-05-08 12:03PM EDT | 2024-06-28 | 283.47 | 380.30 | 389.00 | 0.00 | - | 76 | 51 | 22.00% |
| SPXW240719C04955000 | 2024-05-01 9:52AM EDT | 2024-07-19 | 201.21 | 401.40 | 409.70 | 0.00 | - | 2 | 2 | 21.46% |
| SPXW240731C04955000 | 2024-04-23 10:04AM EDT | 2024-07-31 | 243.86 | 412.70 | 421.20 | 0.00 | - | - | 1 | 21.31% |
| SPX240816C04955000 | 2024-04-23 10:04AM EDT | 2024-08-16 | 261.71 | 427.60 | 433.90 | 0.00 | - | - | 1 | 20.94% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04955000 | 2024-05-14 10:49AM EDT | 2024-05-15 | 0.12 | 0.00 | 0.05 | 0.00 | - | 61 | 399 | 43.65% |
| SPXW240516P04955000 | 2024-05-15 10:28AM EDT | 2024-05-16 | 0.10 | 0.05 | 0.10 | -0.21 | -67.74% | 58 | 260 | 32.91% |
| SPXW240517P04955000 | 2024-05-15 1:25PM EDT | 2024-05-17 | 0.20 | 0.10 | 0.20 | -0.14 | -41.18% | 138 | 1,258 | 28.83% |
| SPXW240520P04955000 | 2024-05-14 3:01PM EDT | 2024-05-20 | 0.40 | 0.20 | 0.30 | 0.00 | - | 4 | 175 | 21.34% |
| SPXW240521P04955000 | 2024-05-15 10:25AM EDT | 2024-05-21 | 0.40 | 0.30 | 0.35 | -0.15 | -27.27% | 6 | 34 | 20.11% |
| SPXW240522P04955000 | 2024-05-15 3:15PM EDT | 2024-05-22 | 0.40 | 0.35 | 0.40 | -0.35 | -46.67% | 51 | 70 | 19.12% |
| SPXW240523P04955000 | 2024-05-15 9:30AM EDT | 2024-05-23 | 0.89 | 0.65 | 0.70 | -1.48 | -62.45% | 10 | 30 | 19.36% |
| SPXW240524P04955000 | 2024-05-15 2:06PM EDT | 2024-05-24 | 0.89 | 0.75 | 0.85 | -0.46 | -34.07% | 698 | 961 | 18.87% |
| SPXW240528P04955000 | 2024-05-10 10:28AM EDT | 2024-05-28 | 3.42 | 1.05 | 1.10 | 0.00 | - | 1 | 16 | 16.55% |
| SPXW240529P04955000 | 2024-05-15 12:55PM EDT | 2024-05-29 | 1.23 | 1.15 | 1.25 | -0.87 | -41.43% | 17 | 66 | 16.30% |
| SPXW240530P04955000 | 2024-05-13 12:51PM EDT | 2024-05-30 | 3.41 | 1.40 | 1.50 | 0.00 | - | 6 | 6 | 16.23% |
| SPXW240531P04955000 | 2024-05-15 10:55AM EDT | 2024-05-31 | 1.95 | 1.65 | 1.75 | -1.08 | -35.64% | 33 | 371 | 16.14% |
| SPXW240603P04955000 | 2024-05-15 5:51AM EDT | 2024-06-03 | 3.82 | 1.90 | 2.05 | -2.53 | -39.84% | 2 | 12 | 15.28% |
| SPXW240607P04955000 | 2024-05-14 2:30PM EDT | 2024-06-07 | 4.30 | 3.10 | 3.30 | -1.66 | -27.85% | 48 | 171 | 15.19% |
| SPXW240614P04955000 | 2024-05-15 11:35AM EDT | 2024-06-14 | 6.62 | 6.00 | 6.20 | -8.65 | -56.65% | 50 | 4 | 15.20% |
| SPX240621P04955000 | 2024-05-15 12:03PM EDT | 2024-06-21 | 8.63 | 7.80 | 8.10 | -3.67 | -29.84% | 23 | 499 | 14.59% |
| SPXW240628P04955000 | 2024-05-15 2:29PM EDT | 2024-06-28 | 10.87 | 10.60 | 10.80 | -5.51 | -33.64% | 1 | 138 | 14.40% |
| SPXW240719P04955000 | 2024-05-03 4:06PM EDT | 2024-07-19 | 49.73 | 18.00 | 18.30 | 0.00 | - | 4 | 197 | 13.76% |
| SPXW240731P04955000 | 2024-05-09 3:46PM EDT | 2024-07-31 | 37.00 | 22.50 | 22.80 | 0.00 | - | 34 | 71 | 13.55% |
| SPX240816P04955000 | 2024-05-15 12:24PM EDT | 2024-08-16 | 30.32 | 28.70 | 29.00 | -8.68 | -22.26% | 74 | 9 | 13.37% |
© 2024 Yahoo. All rights reserved.