UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,869.46 +311.35 (+0.79%) Bitcoin GBP
52,058.07 +3,521.20 (+7.25%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Strike:4970.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04970000 | 2024-05-15 2:37PM EDT | 2024-05-15 | 328.66 | 333.90 | 334.60 | +160.97 | +95.99% | 5 | 92 | 50.71% |
| SPXW240516C04970000 | 2024-05-15 9:58AM EDT | 2024-05-16 | 298.83 | 331.00 | 336.90 | +47.26 | +18.79% | 4 | 8 | 49.84% |
| SPXW240517C04970000 | 2024-05-15 9:30AM EDT | 2024-05-17 | 301.22 | 331.10 | 337.00 | +63.54 | +26.73% | 4 | 311 | 40.94% |
| SPXW240520C04970000 | 2024-05-10 9:43AM EDT | 2024-05-20 | 305.32 | 331.30 | 337.90 | +35.75 | +13.26% | 2 | 14 | 30.42% |
| SPXW240521C04970000 | 2024-05-14 11:33AM EDT | 2024-05-21 | 306.57 | 332.10 | 340.00 | +45.96 | +17.64% | 2 | 2 | 30.79% |
| SPXW240522C04970000 | 2024-05-14 11:50AM EDT | 2024-05-22 | 259.48 | 334.10 | 340.70 | 0.00 | - | 2 | 13 | 29.52% |
| SPXW240523C04970000 | 2024-05-15 9:58AM EDT | 2024-05-23 | 304.66 | 336.60 | 342.80 | +193.28 | +173.53% | 4 | 2 | 29.68% |
| SPXW240524C04970000 | 2024-05-14 11:45AM EDT | 2024-05-24 | 262.42 | 337.90 | 343.80 | 0.00 | - | 2 | 49 | 28.91% |
| SPXW240528C04970000 | 2024-05-01 10:13AM EDT | 2024-05-28 | 115.54 | 337.10 | 343.60 | 0.00 | - | 8 | 89 | 24.31% |
| SPXW240529C04970000 | 2024-04-22 1:51PM EDT | 2024-05-29 | 139.75 | 339.80 | 345.90 | 0.00 | - | - | 16 | 24.82% |
| SPXW240531C04970000 | 2024-05-08 10:30AM EDT | 2024-05-31 | 235.37 | 341.20 | 347.20 | 0.00 | - | 5 | 126 | 23.98% |
| SPXW240603C04970000 | 2024-04-30 11:16AM EDT | 2024-06-03 | 166.17 | 342.30 | 350.00 | 0.00 | - | 2 | 5 | 23.34% |
| SPXW240604C04970000 | 2024-05-01 3:44PM EDT | 2024-06-04 | 136.45 | 341.80 | 349.80 | 0.00 | - | 3 | 10 | 22.69% |
| SPXW240607C04970000 | 2024-05-08 10:51AM EDT | 2024-06-07 | 248.33 | 346.10 | 352.60 | 0.00 | - | 1 | 58 | 22.28% |
| SPXW240614C04970000 | 2024-04-26 9:52AM EDT | 2024-06-14 | 202.51 | 354.00 | 361.70 | 0.00 | - | 2 | 65 | 22.29% |
| SPXW240621C04970000 | 2024-05-15 3:04PM EDT | 2024-06-21 | 361.07 | 359.10 | 367.10 | +67.67 | +23.06% | 1 | 74 | 21.44% |
| SPXW240628C04970000 | 2024-05-14 3:05PM EDT | 2024-06-28 | 317.09 | 366.20 | 374.60 | 0.00 | - | 2 | 85 | 21.27% |
| SPX240719C04970000 | 2024-05-14 3:05PM EDT | 2024-07-19 | 339.74 | 388.50 | 397.00 | 0.00 | - | 2 | 83 | 21.09% |
| SPXW240731C04970000 | 2024-05-03 2:29PM EDT | 2024-07-31 | 273.36 | 401.90 | 406.60 | 0.00 | - | 4 | 44 | 20.70% |
| SPX240816C04970000 | 2024-04-19 9:47AM EDT | 2024-08-16 | 245.12 | 414.60 | 420.50 | 0.00 | - | 2 | 1 | 20.51% |
| SPXW240830C04970000 | 2024-04-15 1:58PM EDT | 2024-08-30 | 314.91 | 430.50 | 438.40 | 0.00 | - | 1 | 3 | 21.05% |
| SPXW240920C04970000 | 2024-04-30 11:03AM EDT | 2024-09-20 | 311.40 | 443.90 | 461.60 | 0.00 | - | - | 3 | 21.47% |
| SPXW240930C04970000 | 2024-05-06 10:35AM EDT | 2024-09-30 | 353.86 | 458.10 | 466.60 | 0.00 | - | - | 2 | 21.13% |
| SPX241018C04970000 | 2024-04-24 12:51PM EDT | 2024-10-18 | 320.07 | 478.50 | 486.80 | 0.00 | - | - | 1 | 21.57% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04970000 | 2024-05-14 4:02PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.00 | -0.05 | -50.00% | 5 | 239 | 25.00% |
| SPXW240516P04970000 | 2024-05-15 10:33AM EDT | 2024-05-16 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 9 | 304 | 31.64% |
| SPXW240517P04970000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.19 | -51.35% | 234 | 1,558 | 27.78% |
| SPXW240520P04970000 | 2024-05-15 1:51PM EDT | 2024-05-20 | 0.35 | 0.20 | 0.25 | -0.10 | -22.22% | 32 | 174 | 20.13% |
| SPXW240521P04970000 | 2024-05-15 1:49PM EDT | 2024-05-21 | 0.43 | 0.30 | 0.35 | -0.17 | -28.33% | 4 | 240 | 19.39% |
| SPXW240522P04970000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.40 | 0.35 | 0.45 | -0.40 | -50.00% | 148 | 110 | 18.70% |
| SPXW240523P04970000 | 2024-05-14 3:17PM EDT | 2024-05-23 | 1.27 | 0.65 | 0.75 | 0.00 | - | 31 | 67 | 18.85% |
| SPXW240524P04970000 | 2024-05-15 1:39PM EDT | 2024-05-24 | 0.95 | 0.80 | 0.90 | -0.60 | -38.71% | 9 | 389 | 18.35% |
| SPXW240528P04970000 | 2024-05-15 11:19AM EDT | 2024-05-28 | 1.18 | 1.10 | 1.15 | -0.92 | -43.81% | 20 | 74 | 16.08% |
| SPXW240529P04970000 | 2024-05-15 12:55PM EDT | 2024-05-29 | 1.33 | 1.25 | 1.35 | -2.17 | -62.00% | 9 | 91 | 15.92% |
| SPXW240530P04970000 | 2024-05-15 12:07PM EDT | 2024-05-30 | 1.69 | 1.50 | 1.60 | -2.01 | -54.32% | 2 | 31 | 15.83% |
| SPXW240531P04970000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 1.80 | 1.70 | 1.85 | -1.50 | -45.45% | 26 | 709 | 15.73% |
| SPXW240603P04970000 | 2024-05-13 2:18PM EDT | 2024-06-03 | 5.50 | 2.00 | 2.15 | 0.00 | - | 1 | 14 | 14.88% |
| SPXW240604P04970000 | 2024-05-13 10:31AM EDT | 2024-06-04 | 6.00 | 2.30 | 2.40 | 0.00 | - | 1 | 9 | 14.80% |
| SPXW240605P04970000 | 2024-05-15 12:24PM EDT | 2024-06-05 | 2.85 | 2.55 | 2.70 | -3.85 | -57.46% | 10 | 212 | 14.77% |
| SPXW240606P04970000 | 2024-05-13 10:14AM EDT | 2024-06-06 | 3.50 | 2.90 | 3.10 | -3.50 | -50.00% | 1 | 10 | 14.82% |
| SPXW240607P04970000 | 2024-05-15 1:34PM EDT | 2024-06-07 | 3.60 | 3.40 | 3.50 | -4.30 | -54.43% | 24 | 176 | 14.84% |
| SPXW240610P04970000 | 2024-05-15 11:57AM EDT | 2024-06-10 | 4.30 | 3.80 | 4.00 | -4.46 | -50.91% | 1 | 6 | 14.37% |
| SPXW240614P04970000 | 2024-05-15 11:07AM EDT | 2024-06-14 | 7.45 | 6.40 | 6.70 | -3.39 | -31.27% | 6 | 351 | 14.97% |
| SPXW240617P04970000 | 2024-05-13 1:42PM EDT | 2024-06-17 | 14.98 | 7.10 | 7.30 | 0.00 | - | 1 | 2 | 14.58% |
| SPXW240621P04970000 | 2024-05-15 1:03PM EDT | 2024-06-21 | 9.20 | 8.60 | 8.80 | -6.81 | -42.54% | 93 | 860 | 14.42% |
| SPXW240628P04970000 | 2024-05-15 2:05PM EDT | 2024-06-28 | 11.60 | 11.20 | 11.50 | -5.70 | -32.95% | 53 | 4,573 | 14.19% |
| SPXW240705P04970000 | 2024-05-14 1:01PM EDT | 2024-07-05 | 23.10 | 13.30 | 13.70 | 0.00 | - | 1 | 15 | 13.84% |
| SPXW240712P04970000 | 2024-05-13 1:00PM EDT | 2024-07-12 | 27.18 | 16.40 | 16.90 | 0.00 | - | 1 | 1 | 13.80% |
| SPX240719P04970000 | 2024-05-15 3:01PM EDT | 2024-07-19 | 19.08 | 18.60 | 18.90 | -7.20 | -27.40% | 2 | 221 | 13.49% |
| SPXW240731P04970000 | 2024-05-15 1:27PM EDT | 2024-07-31 | 24.35 | 23.60 | 23.90 | -10.25 | -29.62% | 2 | 577 | 13.37% |
| SPX240816P04970000 | 2024-05-14 12:29PM EDT | 2024-08-16 | 44.00 | 29.80 | 30.20 | 0.00 | - | 6 | 372 | 13.19% |
| SPXW240830P04970000 | 2024-05-15 1:54PM EDT | 2024-08-30 | 36.42 | 35.80 | 36.20 | -16.38 | -31.02% | 3 | 347 | 13.15% |
| SPXW240920P04970000 | 2024-05-15 11:55AM EDT | 2024-09-20 | 46.90 | 44.40 | 44.80 | -13.73 | -22.65% | 16 | 10 | 13.06% |
| SPXW240930P04970000 | 2024-05-15 1:43PM EDT | 2024-09-30 | 49.00 | 47.90 | 48.30 | -58.82 | -54.55% | 14 | 55 | 12.97% |
| SPX241018P04970000 | 2024-05-13 10:36AM EDT | 2024-10-18 | 72.26 | 55.20 | 55.70 | 0.00 | - | 4 | 58 | 12.96% |
| SPXW241031P04970000 | 2024-05-09 9:47AM EDT | 2024-10-31 | 88.35 | 60.00 | 60.60 | 0.00 | - | 1 | 5 | 12.92% |
© 2024 Yahoo. All rights reserved.