UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.51 +0.49 (+0.63%) GOLD FUTURES
2,393.90 +34.00 (+1.44%) DOW
39,843.39 +285.28 (+0.72%) Bitcoin GBP
51,287.07 +2,993.45 (+6.20%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:56PM EDT. Market open.
Strike:5005.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05005000 | 2024-05-15 9:51AM EDT | 2024-05-15 | 259.50 | 295.00 | 295.60 | +14.70 | +6.00% | 2 | 76 | 46.61% |
| SPXW240516C05005000 | 2024-05-01 1:21PM EDT | 2024-05-16 | 269.09 | 293.10 | 299.20 | +195.15 | +263.93% | 1 | 3 | 47.69% |
| SPX240517C05005000 | 2024-05-15 1:39PM EDT | 2024-05-17 | 296.40 | 296.10 | 299.10 | +52.10 | +21.33% | 140 | 6,785 | 38.73% |
| SPXW240520C05005000 | 2024-05-08 12:51PM EDT | 2024-05-20 | 185.37 | 294.40 | 301.30 | 0.00 | - | 1 | 45 | 30.17% |
| SPXW240521C05005000 | 2024-05-14 2:41PM EDT | 2024-05-21 | 244.11 | 292.30 | 299.10 | 0.00 | - | 2 | 13 | 25.35% |
| SPXW240522C05005000 | 2024-05-02 10:22AM EDT | 2024-05-22 | 82.83 | 295.70 | 301.60 | 0.00 | - | - | 2 | 26.42% |
| SPXW240523C05005000 | 2024-05-01 11:10AM EDT | 2024-05-23 | 89.53 | 299.60 | 306.20 | 0.00 | - | 1 | 0 | 28.54% |
| SPXW240524C05005000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 178.23 | 301.30 | 306.70 | 0.00 | - | 6 | 57 | 27.40% |
| SPXW240528C05005000 | 2024-05-09 1:04PM EDT | 2024-05-28 | 219.31 | 300.60 | 307.40 | 0.00 | - | 6 | 3 | 23.54% |
| SPXW240529C05005000 | 2024-05-02 10:51AM EDT | 2024-05-29 | 96.76 | 301.40 | 308.50 | 0.00 | - | - | 1 | 23.30% |
| SPXW240531C05005000 | 2024-05-09 3:48PM EDT | 2024-05-31 | 281.61 | 304.60 | 310.70 | +56.89 | +25.32% | 2 | 92 | 22.89% |
| SPXW240603C05005000 | 2024-05-02 2:53PM EDT | 2024-06-03 | 126.10 | 305.10 | 311.50 | 0.00 | - | - | 5 | 21.42% |
| SPXW240621C05005000 | 2024-05-09 10:53AM EDT | 2024-06-21 | 247.00 | 324.10 | 332.20 | 0.00 | - | 6 | 22 | 20.63% |
| SPXW240628C05005000 | 2024-04-18 11:17AM EDT | 2024-06-28 | 188.50 | 326.90 | 343.70 | 0.00 | - | 1 | 58 | 21.18% |
| SPX240719C05005000 | 2024-03-26 3:48PM EDT | 2024-07-19 | 341.98 | 214.00 | 232.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C05005000 | 2024-05-03 1:00PM EDT | 2024-07-31 | 237.87 | 368.20 | 372.70 | 0.00 | - | 1 | 3 | 19.96% |
| SPXW240930C05005000 | 2024-05-03 12:08PM EDT | 2024-09-30 | 303.60 | 426.90 | 435.40 | 0.00 | - | 1 | 15 | 20.64% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05005000 | 2024-05-15 10:02AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 306 | 37.40% |
| SPXW240516P05005000 | 2024-05-14 3:19PM EDT | 2024-05-16 | 0.25 | 0.05 | 0.15 | 0.00 | - | 11 | 205 | 29.44% |
| SPX240517P05005000 | 2024-05-14 2:55PM EDT | 2024-05-17 | 0.40 | 0.20 | 0.25 | 0.00 | - | 695 | 1,131 | 25.44% |
| SPXW240520P05005000 | 2024-05-14 3:01PM EDT | 2024-05-20 | 0.55 | 0.35 | 0.40 | 0.00 | - | 6 | 1,359 | 19.04% |
| SPXW240521P05005000 | 2024-05-15 9:32AM EDT | 2024-05-21 | 0.55 | 0.45 | 0.55 | -0.20 | -26.67% | 1 | 43 | 18.37% |
| SPXW240522P05005000 | 2024-05-15 1:51PM EDT | 2024-05-22 | 0.63 | 0.55 | 0.65 | -0.42 | -40.00% | 16 | 67 | 17.57% |
| SPXW240523P05005000 | 2024-05-15 11:14AM EDT | 2024-05-23 | 0.90 | 0.90 | 1.00 | -1.80 | -66.67% | 1 | 20 | 17.63% |
| SPXW240524P05005000 | 2024-05-15 1:08PM EDT | 2024-05-24 | 1.05 | 1.10 | 1.15 | -1.20 | -53.33% | 75 | 321 | 17.08% |
| SPXW240528P05005000 | 2024-05-15 10:55AM EDT | 2024-05-28 | 1.57 | 1.40 | 1.50 | -3.25 | -67.43% | 2 | 5 | 15.06% |
| SPXW240529P05005000 | 2024-05-10 3:18PM EDT | 2024-05-29 | 1.65 | 1.60 | 1.70 | -3.45 | -67.65% | 3 | 20 | 14.85% |
| SPXW240530P05005000 | 2024-05-15 12:28PM EDT | 2024-05-30 | 2.00 | 1.90 | 2.00 | -1.80 | -47.37% | 2 | 5 | 14.79% |
| SPXW240531P05005000 | 2024-05-15 12:07PM EDT | 2024-05-31 | 2.47 | 2.20 | 2.30 | -1.93 | -43.86% | 78 | 371 | 14.71% |
| SPXW240603P05005000 | 2024-05-09 11:08AM EDT | 2024-06-03 | 10.48 | 2.60 | 2.75 | 0.00 | - | 2 | 5 | 14.01% |
| SPXW240607P05005000 | 2024-05-15 1:01PM EDT | 2024-06-07 | 4.50 | 4.30 | 4.50 | -3.50 | -43.75% | 52 | 78 | 14.11% |
| SPXW240610P05005000 | 2024-05-13 9:09AM EDT | 2024-06-10 | 10.19 | 4.90 | 5.10 | 0.00 | - | 4 | 2 | 13.67% |
| SPXW240614P05005000 | 2024-05-15 10:29AM EDT | 2024-06-14 | 8.59 | 8.00 | 8.30 | -7.96 | -48.10% | 51 | 15 | 14.30% |
| SPX240621P05005000 | 2024-05-15 11:23AM EDT | 2024-06-21 | 10.84 | 10.10 | 10.40 | -8.16 | -42.95% | 220 | 1,828 | 13.69% |
| SPXW240628P05005000 | 2024-05-15 11:39AM EDT | 2024-06-28 | 14.50 | 13.50 | 13.70 | -9.07 | -38.48% | 49 | 52 | 13.58% |
| SPXW240719P05005000 | 2024-05-08 11:07AM EDT | 2024-07-19 | 43.76 | 21.80 | 22.10 | 0.00 | - | 100 | 122 | 13.00% |
| SPXW240731P05005000 | 2024-05-09 4:11PM EDT | 2024-07-31 | 42.50 | 26.90 | 27.20 | 0.00 | - | 21 | 273 | 12.85% |
| SPX240816P05005000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 34.70 | 33.50 | 34.00 | -9.48 | -21.46% | 6 | 410 | 12.70% |
| SPXW240930P05005000 | 2024-04-12 11:30AM EDT | 2024-09-30 | 125.00 | 70.90 | 72.40 | 0.00 | - | 24 | 24 | 14.48% |
© 2024 Yahoo. All rights reserved.