UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.61 +0.59 (+0.76%) GOLD FUTURES
2,393.10 +33.20 (+1.41%) DOW
39,824.32 +266.21 (+0.67%) Bitcoin GBP
51,581.14 +3,309.77 (+6.86%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:18PM EDT. Market open.
Strike:4975.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C04975000 | 2024-05-10 3:42PM EDT | 2024-05-15 | 248.35 | 327.50 | 332.60 | 0.00 | - | 1 | 10 | 73.87% |
| SPXW240516C04975000 | 2024-05-15 10:55AM EDT | 2024-05-16 | 307.77 | 326.30 | 334.80 | +117.85 | +62.05% | 2 | 6 | 53.46% |
| SPX240517C04975000 | 2024-05-08 2:14PM EDT | 2024-05-17 | 218.85 | 325.90 | 329.60 | 0.00 | - | 22 | 682 | 41.68% |
| SPXW240520C04975000 | 2024-05-15 12:02PM EDT | 2024-05-20 | 316.35 | 324.30 | 332.70 | +87.25 | +38.08% | 1 | 15 | 33.53% |
| SPXW240521C04975000 | 2024-04-26 10:02AM EDT | 2024-05-21 | 162.60 | 326.40 | 333.70 | 0.00 | - | 1 | 2 | 32.05% |
| SPXW240522C04975000 | 2024-05-14 11:50AM EDT | 2024-05-22 | 300.81 | 330.90 | 337.20 | +46.36 | +18.22% | 1 | 72 | 32.90% |
| SPXW240523C04975000 | 2024-04-24 1:11PM EDT | 2024-05-23 | 147.48 | 331.30 | 339.00 | 0.00 | - | 2 | 11 | 32.29% |
| SPXW240524C04975000 | 2024-05-10 11:37AM EDT | 2024-05-24 | 251.18 | 331.10 | 339.20 | 0.00 | - | 22 | 100 | 30.76% |
| SPXW240528C04975000 | 2024-04-25 3:02PM EDT | 2024-05-28 | 139.00 | 330.40 | 338.60 | 0.00 | - | 118 | 66 | 25.66% |
| SPXW240529C04975000 | 2024-05-01 12:02PM EDT | 2024-05-29 | 112.92 | 332.80 | 341.10 | 0.00 | - | 2 | 11 | 26.08% |
| SPXW240530C04975000 | 2024-04-25 10:37AM EDT | 2024-05-30 | 118.57 | 333.30 | 340.60 | 0.00 | - | - | 3 | 25.01% |
| SPXW240531C04975000 | 2024-05-14 3:36PM EDT | 2024-05-31 | 283.43 | 334.30 | 343.50 | 0.00 | - | 3 | 168 | 25.58% |
| SPXW240603C04975000 | 2024-05-09 1:53PM EDT | 2024-06-03 | 249.95 | 334.00 | 342.30 | 0.00 | - | 1 | 5 | 23.09% |
| SPXW240604C04975000 | 2024-05-06 11:44AM EDT | 2024-06-04 | 214.96 | 336.60 | 345.30 | 0.00 | - | - | 2 | 23.71% |
| SPXW240605C04975000 | 2024-05-01 10:42AM EDT | 2024-06-05 | 126.47 | 336.60 | 344.70 | 0.00 | - | - | 16 | 22.94% |
| SPXW240607C04975000 | 2024-05-10 10:43AM EDT | 2024-06-07 | 273.89 | 339.70 | 347.90 | 0.00 | - | 8 | 36 | 23.07% |
| SPXW240614C04975000 | 2024-05-14 3:36PM EDT | 2024-06-14 | 298.88 | 343.10 | 361.10 | 0.00 | - | 3 | 30 | 23.90% |
| SPX240621C04975000 | 2024-05-14 11:07AM EDT | 2024-06-21 | 292.00 | 354.50 | 359.50 | 0.00 | - | 1 | 5,441 | 21.22% |
| SPXW240628C04975000 | 2024-05-13 1:11PM EDT | 2024-06-28 | 286.00 | 357.20 | 369.00 | 0.00 | - | 3 | 223 | 21.45% |
| SPXW240705C04975000 | 2024-05-02 10:33AM EDT | 2024-07-05 | 174.05 | 366.90 | 384.70 | 0.00 | - | - | 1 | 22.73% |
| SPXW240712C04975000 | 2024-05-10 1:01PM EDT | 2024-07-12 | 308.20 | 378.60 | 387.00 | 0.00 | - | - | 1 | 21.70% |
| SPXW240719C04975000 | 2024-05-14 2:06PM EDT | 2024-07-19 | 321.26 | 377.60 | 391.90 | 0.00 | - | 2 | 21 | 21.24% |
| SPXW240731C04975000 | 2024-05-14 2:06PM EDT | 2024-07-31 | 334.16 | 397.80 | 403.70 | 0.00 | - | 2 | 82 | 21.11% |
| SPXW240816C04975000 | 2024-05-03 2:48PM EDT | 2024-08-16 | 285.21 | 405.90 | 425.70 | 0.00 | - | 2 | 17 | 21.78% |
| SPXW240830C04975000 | 2024-05-03 1:03PM EDT | 2024-08-30 | 295.41 | 426.20 | 434.70 | 0.00 | - | 2 | 25 | 21.26% |
| SPX240920C04975000 | 2024-05-06 10:35AM EDT | 2024-09-20 | 340.81 | 447.10 | 451.50 | 0.00 | - | 2 | 2,775 | 21.04% |
| SPXW240930C04975000 | 2024-05-06 11:03AM EDT | 2024-09-30 | 348.34 | 454.10 | 464.50 | 0.00 | - | 2 | 142 | 21.43% |
| SPX241018C04975000 | 2024-05-09 10:41AM EDT | 2024-10-18 | 400.93 | 472.10 | 480.70 | 0.00 | - | 4 | 561 | 21.51% |
| SPXW241031C04975000 | 2024-05-08 3:45PM EDT | 2024-10-31 | 403.55 | 481.50 | 498.50 | 0.00 | - | - | 0 | 22.08% |
| SPX241115C04975000 | 2024-05-10 2:57PM EDT | 2024-11-15 | 446.70 | 504.10 | 512.40 | 0.00 | - | 2 | 479 | 22.20% |
| SPX241220C04975000 | 2024-05-07 11:20AM EDT | 2024-12-20 | 465.78 | 540.00 | 541.70 | 0.00 | - | 110 | 1,270 | 22.35% |
| SPXW241231C04975000 | 2024-05-10 2:30PM EDT | 2024-12-31 | 487.86 | 544.00 | 559.30 | 0.00 | - | 4 | 546 | 22.96% |
| SPX250117C04975000 | 2024-05-14 10:31AM EDT | 2025-01-17 | 514.19 | 566.60 | 569.30 | 0.00 | - | 250 | 1,222 | 22.79% |
| SPX250221C04975000 | 2024-05-15 12:23PM EDT | 2025-02-21 | 588.30 | 594.80 | 597.80 | +53.72 | +10.05% | 3 | 1,683 | 23.01% |
| SPX250321C04975000 | 2024-05-07 4:14PM EDT | 2025-03-21 | 541.18 | 621.40 | 624.00 | 0.00 | - | 4 | 345 | 23.41% |
| SPXW250331C04975000 | 2024-05-03 3:46PM EDT | 2025-03-31 | 508.17 | 611.50 | 646.30 | 0.00 | - | 1 | 3 | 24.25% |
| SPX250417C04975000 | 2024-05-14 10:46AM EDT | 2025-04-17 | 587.20 | 645.40 | 649.90 | 0.00 | - | 1 | 1,971 | 23.83% |
| SPX250516C04975000 | 2024-05-14 10:46AM EDT | 2025-05-16 | 609.85 | 666.50 | 670.40 | 0.00 | - | 2 | 70 | 23.91% |
| SPX250620C04975000 | 2024-05-14 10:46AM EDT | 2025-06-20 | 635.50 | 690.70 | 694.30 | 0.00 | - | 1 | 37 | 24.00% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P04975000 | 2024-05-14 4:01PM EDT | 2024-05-15 | 0.10 | 0.00 | 0.05 | 0.00 | - | 14 | 297 | 41.02% |
| SPXW240516P04975000 | 2024-05-15 10:44AM EDT | 2024-05-16 | 0.10 | 0.05 | 0.10 | -0.14 | -58.33% | 8 | 623 | 30.96% |
| SPXW240517P04975000 | 2024-05-15 1:11PM EDT | 2024-05-17 | 0.23 | 0.15 | 0.25 | -0.17 | -42.50% | 81 | 975 | 27.86% |
| SPXW240520P04975000 | 2024-05-15 12:02PM EDT | 2024-05-20 | 0.30 | 0.30 | 0.35 | -0.15 | -33.33% | 13 | 603 | 20.48% |
| SPXW240521P04975000 | 2024-05-15 11:23AM EDT | 2024-05-21 | 0.36 | 0.35 | 0.45 | -0.29 | -44.62% | 14 | 239 | 19.56% |
| SPXW240522P04975000 | 2024-05-15 9:49AM EDT | 2024-05-22 | 0.55 | 0.45 | 0.50 | -0.30 | -35.29% | 94 | 123 | 18.54% |
| SPXW240523P04975000 | 2024-05-15 2:09PM EDT | 2024-05-23 | 0.82 | 0.75 | 0.80 | -0.78 | -48.75% | 4 | 66 | 18.62% |
| SPXW240524P04975000 | 2024-05-15 12:02PM EDT | 2024-05-24 | 0.95 | 0.90 | 0.95 | -0.72 | -43.11% | 112 | 506 | 18.11% |
| SPXW240528P04975000 | 2024-05-15 9:30AM EDT | 2024-05-28 | 1.70 | 1.15 | 1.25 | -0.91 | -34.87% | 5 | 243 | 15.94% |
| SPXW240529P04975000 | 2024-05-15 12:29PM EDT | 2024-05-29 | 1.40 | 1.35 | 1.50 | -1.10 | -44.00% | 698 | 2,148 | 15.85% |
| SPXW240530P04975000 | 2024-05-14 2:36PM EDT | 2024-05-30 | 2.94 | 1.60 | 1.75 | 0.00 | - | 12 | 35 | 15.74% |
| SPXW240531P04975000 | 2024-05-15 1:32PM EDT | 2024-05-31 | 1.94 | 1.85 | 1.95 | -1.53 | -44.09% | 80 | 1,440 | 15.55% |
| SPXW240603P04975000 | 2024-05-15 5:51AM EDT | 2024-06-03 | 2.67 | 2.20 | 2.35 | -2.66 | -49.91% | 4 | 14 | 14.80% |
| SPXW240604P04975000 | 2024-05-14 2:36PM EDT | 2024-06-04 | 4.61 | 2.50 | 2.60 | 0.00 | - | 1 | 34 | 14.71% |
| SPXW240605P04975000 | 2024-05-15 11:02AM EDT | 2024-06-05 | 3.20 | 2.80 | 2.90 | -1.90 | -37.25% | 1 | 1,360 | 14.66% |
| SPXW240606P04975000 | 2024-05-14 3:36PM EDT | 2024-06-06 | 5.72 | 3.10 | 3.30 | 0.00 | - | 22 | 19 | 14.70% |
| SPXW240607P04975000 | 2024-05-15 2:03PM EDT | 2024-06-07 | 3.70 | 3.50 | 3.70 | -2.70 | -42.19% | 61 | 375 | 14.71% |
| SPXW240610P04975000 | 2024-05-15 2:11PM EDT | 2024-06-10 | 4.14 | 4.00 | 4.30 | -3.08 | -42.66% | 1 | 29 | 14.29% |
| SPXW240611P04975000 | 2024-05-15 10:56AM EDT | 2024-06-11 | 5.25 | 4.40 | 4.60 | -12.19 | -69.90% | - | 2 | 14.23% |
| SPXW240612P04975000 | 2024-05-15 12:25PM EDT | 2024-06-12 | 6.36 | 5.80 | 6.00 | -3.54 | -35.76% | 45 | 189 | 14.81% |
| SPXW240613P04975000 | 2024-05-15 1:31PM EDT | 2024-06-13 | 6.60 | 6.30 | 6.60 | -3.60 | -35.29% | 2 | 155 | 14.88% |
| SPXW240614P04975000 | 2024-05-15 2:07PM EDT | 2024-06-14 | 6.90 | 6.90 | 7.10 | -4.00 | -36.70% | 23 | 295 | 14.88% |
| SPXW240617P04975000 | 2024-05-10 9:36AM EDT | 2024-06-17 | 14.55 | 7.50 | 7.80 | 0.00 | - | 1 | 5 | 14.53% |
| SPXW240621P04975000 | 2024-05-15 11:37AM EDT | 2024-06-21 | 9.62 | 9.00 | 9.10 | -7.78 | -44.71% | 55 | 765 | 14.27% |
| SPXW240624P04975000 | 2024-05-15 12:07PM EDT | 2024-06-24 | 10.55 | 9.60 | 10.00 | -7.26 | -40.76% | 34 | 19 | 14.07% |
| SPXW240628P04975000 | 2024-05-15 12:56PM EDT | 2024-06-28 | 12.30 | 11.80 | 12.10 | -5.60 | -31.28% | 83 | 39,916 | 14.12% |
| SPXW240705P04975000 | 2024-05-15 11:50AM EDT | 2024-07-05 | 15.00 | 13.70 | 14.00 | -5.53 | -26.94% | 1 | 56 | 13.68% |
| SPX240719P04975000 | 2024-05-15 1:52PM EDT | 2024-07-19 | 19.55 | 19.10 | 19.40 | -6.95 | -26.23% | 252 | 2,356 | 13.37% |
| SPXW240731P04975000 | 2024-05-10 2:32PM EDT | 2024-07-31 | 37.80 | 24.00 | 24.30 | 0.00 | - | 2 | 967 | 13.22% |
| SPXW240816P04975000 | 2024-05-10 2:50PM EDT | 2024-08-16 | 36.79 | 30.80 | 31.10 | -8.63 | -19.00% | 1 | 46 | 13.12% |
| SPXW240830P04975000 | 2024-05-15 11:45AM EDT | 2024-08-30 | 38.44 | 36.60 | 37.10 | -14.39 | -27.24% | 4 | 352 | 13.06% |
| SPXW240920P04975000 | 2024-05-13 3:08PM EDT | 2024-09-20 | 61.53 | 45.10 | 45.50 | 0.00 | - | 5 | 14 | 12.95% |
| SPXW240930P04975000 | 2024-05-10 2:53PM EDT | 2024-09-30 | 65.60 | 48.80 | 49.30 | 0.00 | - | 1 | 535 | 12.90% |
| SPX241018P04975000 | 2024-05-15 11:52AM EDT | 2024-10-18 | 58.46 | 56.10 | 56.50 | -9.76 | -14.31% | 8 | 1,050 | 12.86% |
| SPXW241031P04975000 | 2024-05-14 12:19PM EDT | 2024-10-31 | 78.66 | 61.20 | 61.60 | 0.00 | - | 4 | 10 | 12.84% |
| SPX241115P04975000 | 2024-05-15 2:13PM EDT | 2024-11-15 | 71.85 | 71.90 | 72.50 | -13.65 | -15.96% | 9 | 697 | 13.26% |
| SPX241220P04975000 | 2024-05-14 1:04PM EDT | 2024-12-20 | 105.40 | 85.50 | 86.00 | 0.00 | - | 4 | 2,346 | 13.21% |
| SPXW241231P04975000 | 2024-05-14 12:25PM EDT | 2024-12-31 | 108.40 | 88.40 | 89.00 | 0.00 | - | 2 | 195 | 13.11% |
| SPX250117P04975000 | 2024-05-15 12:59PM EDT | 2025-01-17 | 95.90 | 94.30 | 94.90 | -11.32 | -10.56% | 8 | 4,017 | 13.07% |
| SPX250221P04975000 | 2024-05-15 12:10PM EDT | 2025-02-21 | 109.90 | 106.50 | 107.20 | -17.61 | -13.81% | 40 | 1,096 | 13.04% |
| SPX250321P04975000 | 2024-05-14 3:54PM EDT | 2025-03-21 | 131.50 | 118.20 | 118.90 | 0.00 | - | 17 | 1,286 | 13.16% |
| SPXW250331P04975000 | 2024-04-12 10:23AM EDT | 2025-03-31 | 191.55 | 137.20 | 148.10 | 0.00 | - | 10 | 12 | 14.67% |
| SPX250417P04975000 | 2024-04-24 9:43AM EDT | 2025-04-17 | 196.96 | 126.30 | 127.50 | 0.00 | - | 2 | 31 | 13.12% |
| SPX250516P04975000 | 2024-04-24 9:43AM EDT | 2025-05-16 | 205.79 | 136.70 | 137.70 | 0.00 | - | - | 48 | 13.16% |
| SPX250620P04975000 | 2024-05-01 12:36PM EDT | 2025-06-20 | 230.44 | 147.60 | 148.60 | 0.00 | - | 30 | 193 | 13.14% |
© 2024 Yahoo. All rights reserved.