UK markets open in 3 hours 41 minutes
NIKKEI 225
38,669.57 +283.84 (+0.74%) HANG SENG
19,298.69 +224.98 (+1.18%) CRUDE OIL
79.03 +0.40 (+0.51%) GOLD FUTURES
2,393.50 -1.40 (-0.06%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,976.56 +3,205.26 (+6.57%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:06PM EDT
Strike:4965.00
Callsfor16 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516C04965000 | 2024-04-22 9:56AM EDT | 2024-05-16 | 107.26 | 347.30 | 358.20 | 0.00 | - | - | 0 | 92.70% |
| SPX240517C04965000 | 2024-05-06 3:41PM EDT | 2024-05-17 | 212.64 | 347.60 | 358.50 | 0.00 | - | 14 | 0 | 66.06% |
| SPXW240520C04965000 | 2024-05-13 2:59PM EDT | 2024-05-20 | 258.38 | 343.60 | 361.10 | 0.00 | - | 2 | 0 | 49.18% |
| SPXW240523C04965000 | 2024-05-06 3:13AM EDT | 2024-05-23 | 192.75 | 353.90 | 361.10 | 0.00 | - | 1 | 0 | 38.88% |
| SPXW240524C04965000 | 2024-05-10 12:14PM EDT | 2024-05-24 | 262.96 | 354.80 | 361.70 | 0.00 | - | 1 | 0 | 37.02% |
| SPXW240528C04965000 | 2024-05-01 10:12AM EDT | 2024-05-28 | 118.07 | 355.00 | 361.90 | 0.00 | - | - | 0 | 30.90% |
| SPXW240531C04965000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 166.30 | 358.60 | 365.40 | 0.00 | - | 3 | 0 | 29.37% |
| SPXW240603C04965000 | 2024-05-02 11:35AM EDT | 2024-06-03 | 130.86 | 359.00 | 366.00 | 0.00 | - | - | 0 | 27.18% |
| SPX240621C04965000 | 2024-05-02 11:35AM EDT | 2024-06-21 | 158.66 | 376.60 | 383.30 | 0.00 | - | 2 | 0 | 23.74% |
| SPXW240628C04965000 | 2024-04-19 3:22PM EDT | 2024-06-28 | 161.70 | 383.80 | 390.80 | 0.00 | - | 103 | 0 | 23.29% |
| SPXW240719C04965000 | 2024-05-14 1:56PM EDT | 2024-07-19 | 327.65 | 404.00 | 412.50 | 0.00 | - | 2 | 0 | 22.52% |
Putsfor16 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240516P04965000 | 2024-05-15 4:06PM EDT | 2024-05-16 | 0.10 | 0.00 | 0.05 | 0.00 | - | 75 | 0 | 43.07% |
| SPXW240517P04965000 | 2024-05-15 3:22PM EDT | 2024-05-17 | 0.15 | 0.10 | 0.15 | 0.00 | - | 520 | 0 | 33.79% |
| SPXW240520P04965000 | 2024-05-15 11:18AM EDT | 2024-05-20 | 0.27 | 0.15 | 0.25 | 0.00 | - | 8 | 0 | 22.60% |
| SPXW240521P04965000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.20 | 0.15 | 0.30 | 0.00 | - | 13 | 0 | 21.06% |
| SPXW240522P04965000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 0.25 | 0.25 | 0.40 | 0.00 | - | 50 | 0 | 20.18% |
| SPXW240523P04965000 | 2024-05-14 10:18AM EDT | 2024-05-23 | 1.70 | 0.45 | 0.60 | 0.00 | - | 1 | 0 | 19.87% |
| SPXW240524P04965000 | 2024-05-15 3:54PM EDT | 2024-05-24 | 0.72 | 0.60 | 0.75 | 0.00 | - | 29 | 0 | 19.30% |
| SPXW240528P04965000 | 2024-05-15 12:48PM EDT | 2024-05-28 | 1.10 | 0.80 | 1.00 | 0.00 | - | 11 | 0 | 16.73% |
| SPXW240529P04965000 | 2024-05-03 11:48AM EDT | 2024-05-29 | 19.80 | 1.00 | 1.15 | 0.00 | - | 17 | 0 | 16.46% |
| SPXW240530P04965000 | 2024-05-14 4:04PM EDT | 2024-05-30 | 2.80 | 1.20 | 1.40 | 0.00 | - | 47 | 0 | 16.38% |
| SPXW240531P04965000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 1.54 | 1.45 | 1.60 | 0.00 | - | 23 | 0 | 16.20% |
| SPXW240603P04965000 | 2024-05-14 3:59PM EDT | 2024-06-03 | 3.70 | 1.70 | 1.90 | 0.00 | - | 4 | 0 | 15.29% |
| SPXW240607P04965000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 3.10 | 2.85 | 3.10 | 0.00 | - | 41 | 0 | 15.15% |
| SPXW240614P04965000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 5.82 | 5.60 | 5.90 | 0.00 | - | 45 | 0 | 15.11% |
| SPX240621P04965000 | 2024-05-15 3:24PM EDT | 2024-06-21 | 8.18 | 7.30 | 7.70 | 0.00 | - | 4 | 0 | 14.45% |
| SPXW240628P04965000 | 2024-05-15 11:22AM EDT | 2024-06-28 | 12.10 | 10.00 | 10.40 | 0.00 | - | 1 | 0 | 14.26% |
| SPXW240719P04965000 | 2024-05-15 3:41PM EDT | 2024-07-19 | 18.40 | 17.40 | 17.80 | 0.00 | - | 83 | 0 | 13.61% |
| SPXW240731P04965000 | 2024-05-15 3:42PM EDT | 2024-07-31 | 22.92 | 21.80 | 22.30 | 0.00 | - | 1 | 0 | 13.41% |
| SPX240816P04965000 | 2024-05-13 2:05PM EDT | 2024-08-16 | 44.48 | 27.80 | 28.40 | 0.00 | - | 12 | 0 | 13.22% |
| SPXW240930P04965000 | 2024-05-02 9:34AM EDT | 2024-09-30 | 118.17 | 45.50 | 46.20 | 0.00 | - | 1 | 0 | 13.00% |
© 2024 Yahoo. All rights reserved.