UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,979.16 +3,439.88 (+7.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:12PM EDT
Strike:5040.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05040000 | 2024-05-15 3:28PM EDT | 2024-05-15 | 263.44 | 260.90 | 274.20 | +56.77 | +27.47% | 9 | 63 | 68.25% |
| SPXW240516C05040000 | 2024-05-15 1:58PM EDT | 2024-05-16 | 261.90 | 260.90 | 268.30 | +75.51 | +40.51% | 12 | 50 | 26.86% |
| SPXW240517C05040000 | 2024-05-15 11:40AM EDT | 2024-05-17 | 251.36 | 262.00 | 268.80 | +62.21 | +32.89% | 1 | 359 | 26.28% |
| SPXW240520C05040000 | 2024-05-14 2:56PM EDT | 2024-05-20 | 208.45 | 262.20 | 270.50 | 0.00 | - | 5 | 114 | 22.86% |
| SPXW240521C05040000 | 2024-05-15 9:51AM EDT | 2024-05-21 | 226.82 | 263.00 | 271.30 | +48.83 | +27.43% | 9 | 39 | 22.39% |
| SPXW240522C05040000 | 2024-05-15 11:40AM EDT | 2024-05-22 | 253.78 | 264.30 | 271.40 | +88.60 | +53.64% | 5 | 22 | 21.07% |
| SPXW240523C05040000 | 2024-05-06 10:01AM EDT | 2024-05-23 | 144.77 | 266.50 | 275.10 | 0.00 | - | 52 | 72 | 23.51% |
| SPXW240524C05040000 | 2024-05-15 9:43AM EDT | 2024-05-24 | 245.61 | 267.60 | 275.90 | +36.42 | +17.41% | 2 | 100 | 22.91% |
| SPXW240528C05040000 | 2024-05-03 4:06PM EDT | 2024-05-28 | 131.11 | 269.00 | 276.00 | 0.00 | - | 1 | 45 | 19.43% |
| SPXW240529C05040000 | 2024-05-02 2:55PM EDT | 2024-05-29 | 95.82 | 269.90 | 276.20 | 0.00 | - | 1 | 41 | 18.89% |
| SPXW240530C05040000 | 2024-05-02 9:47AM EDT | 2024-05-30 | 81.80 | 270.70 | 277.80 | 0.00 | - | 10 | 100 | 19.18% |
| SPXW240531C05040000 | 2024-05-15 1:10PM EDT | 2024-05-31 | 278.56 | 272.10 | 279.20 | +78.83 | +39.47% | 2 | 162 | 19.30% |
| SPXW240603C05040000 | 2024-05-13 2:34PM EDT | 2024-06-03 | 200.55 | 273.30 | 281.60 | 0.00 | - | 2 | 6 | 18.83% |
| SPXW240604C05040000 | 2024-05-02 11:47AM EDT | 2024-06-04 | 87.76 | 273.70 | 282.10 | 0.00 | - | 4 | 4 | 18.57% |
| SPXW240605C05040000 | 2024-05-15 9:36AM EDT | 2024-06-05 | 254.67 | 275.50 | 283.70 | +111.36 | +77.71% | 1 | 24 | 18.76% |
| SPXW240606C05040000 | 2024-05-08 10:13AM EDT | 2024-06-06 | 173.98 | 275.40 | 286.00 | 0.00 | - | 3 | 13 | 19.16% |
| SPXW240607C05040000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 203.50 | 279.20 | 286.30 | 0.00 | - | 2 | 38 | 18.85% |
| SPXW240610C05040000 | 2024-05-03 9:49AM EDT | 2024-06-10 | 149.51 | 279.00 | 287.30 | 0.00 | - | 1 | 30 | 18.09% |
| SPXW240611C05040000 | 2024-05-14 12:26PM EDT | 2024-06-11 | 210.79 | 276.10 | 293.20 | 0.00 | - | 22 | 11 | 19.48% |
| SPXW240614C05040000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 208.82 | 286.80 | 295.10 | 0.00 | - | 15 | 66 | 19.00% |
| SPXW240617C05040000 | 2024-05-02 11:13AM EDT | 2024-06-17 | 110.64 | 287.10 | 295.50 | 0.00 | - | - | 2 | 18.24% |
| SPX240621C05040000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 292.08 | 294.80 | 301.20 | +92.67 | +46.47% | 5 | 3,926 | 18.54% |
| SPXW240628C05040000 | 2024-05-15 11:19AM EDT | 2024-06-28 | 295.58 | 302.40 | 308.70 | +37.55 | +14.55% | 10 | 169 | 18.50% |
| SPXW240705C05040000 | 2024-05-07 10:03AM EDT | 2024-07-05 | 225.93 | 309.80 | 317.70 | 0.00 | - | - | 1 | 18.75% |
| SPXW240719C05040000 | 2024-05-08 1:42PM EDT | 2024-07-19 | 233.61 | 324.70 | 333.00 | 0.00 | - | 2 | 157 | 18.86% |
| SPXW240731C05040000 | 2024-04-29 11:41AM EDT | 2024-07-31 | 213.50 | 339.20 | 346.00 | 0.00 | - | 6 | 73 | 18.99% |
| SPXW240816C05040000 | 2024-05-07 3:17PM EDT | 2024-08-16 | 272.51 | 350.00 | 369.30 | 0.00 | - | 2 | 12 | 19.89% |
| SPXW240830C05040000 | 2024-05-15 9:39AM EDT | 2024-08-30 | 352.10 | 370.40 | 378.80 | +41.42 | +13.33% | 2 | 88 | 19.52% |
| SPX240920C05040000 | 2024-05-10 11:59AM EDT | 2024-09-20 | 328.78 | 390.70 | 398.70 | 0.00 | - | 100 | 107 | 19.67% |
| SPXW240930C05040000 | 2024-05-10 1:19PM EDT | 2024-09-30 | 337.44 | 399.20 | 408.10 | 0.00 | - | 2 | 15 | 19.76% |
| SPX241018C05040000 | 2024-05-03 1:45PM EDT | 2024-10-18 | 302.45 | 419.60 | 428.30 | 0.00 | - | 1 | 24 | 20.22% |
| SPXW241031C05040000 | 2024-05-02 2:07PM EDT | 2024-10-31 | 272.90 | 429.70 | 446.30 | 0.00 | - | - | 6 | 20.80% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05040000 | 2024-05-15 3:24PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 20 | 1,432 | 34.18% |
| SPXW240516P05040000 | 2024-05-15 4:06PM EDT | 2024-05-16 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 304 | 137 | 26.91% |
| SPXW240517P05040000 | 2024-05-15 3:14PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.25 | -0.45 | -75.00% | 74 | 1,138 | 23.27% |
| SPXW240520P05040000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.35 | 0.25 | 0.35 | -0.50 | -58.82% | 21 | 1,279 | 17.14% |
| SPXW240521P05040000 | 2024-05-15 3:22PM EDT | 2024-05-21 | 0.35 | 0.35 | 0.45 | -0.70 | -66.67% | 1,524 | 170 | 16.39% |
| SPXW240522P05040000 | 2024-05-15 3:54PM EDT | 2024-05-22 | 0.40 | 0.40 | 0.55 | -1.10 | -73.33% | 60 | 91 | 15.74% |
| SPXW240523P05040000 | 2024-05-15 1:41PM EDT | 2024-05-23 | 1.16 | 0.80 | 0.90 | -1.19 | -50.64% | 31 | 59 | 15.92% |
| SPXW240524P05040000 | 2024-05-15 4:10PM EDT | 2024-05-24 | 1.10 | 1.05 | 1.20 | -1.93 | -63.70% | 340 | 398 | 15.79% |
| SPXW240528P05040000 | 2024-05-15 3:53PM EDT | 2024-05-28 | 1.50 | 1.45 | 1.60 | -2.40 | -61.54% | 44 | 54 | 13.99% |
| SPXW240529P05040000 | 2024-05-15 9:30AM EDT | 2024-05-29 | 3.00 | 1.70 | 1.85 | -1.30 | -30.23% | 2 | 110 | 13.86% |
| SPXW240530P05040000 | 2024-05-15 2:02PM EDT | 2024-05-30 | 2.43 | 2.05 | 2.20 | -3.17 | -56.61% | 12 | 94 | 13.84% |
| SPXW240531P05040000 | 2024-05-15 3:22PM EDT | 2024-05-31 | 2.67 | 2.40 | 2.50 | -3.27 | -55.05% | 73 | 456 | 13.75% |
| SPXW240603P05040000 | 2024-05-15 3:42PM EDT | 2024-06-03 | 3.03 | 2.80 | 2.95 | -3.74 | -55.24% | 8 | 159 | 13.09% |
| SPXW240604P05040000 | 2024-05-14 9:42AM EDT | 2024-06-04 | 5.10 | 3.20 | 3.40 | -4.95 | -49.25% | 4 | 15 | 13.14% |
| SPXW240605P05040000 | 2024-05-14 10:21AM EDT | 2024-06-05 | 11.09 | 3.70 | 3.90 | 0.00 | - | 1 | 127 | 13.20% |
| SPXW240606P05040000 | 2024-05-15 3:19PM EDT | 2024-06-06 | 4.50 | 4.10 | 4.40 | -7.87 | -63.62% | 106 | 177 | 13.25% |
| SPXW240607P05040000 | 2024-05-15 3:07PM EDT | 2024-06-07 | 5.38 | 4.80 | 5.00 | -4.65 | -46.36% | 389 | 398 | 13.34% |
| SPXW240610P05040000 | 2024-05-15 12:59PM EDT | 2024-06-10 | 6.33 | 5.40 | 5.70 | -4.65 | -42.35% | 6 | 90 | 12.96% |
| SPXW240611P05040000 | 2024-05-14 3:48PM EDT | 2024-06-11 | 11.87 | 5.90 | 6.20 | 0.00 | - | 1 | 20 | 12.98% |
| SPXW240612P05040000 | 2024-05-15 1:15PM EDT | 2024-06-12 | 7.60 | 7.60 | 8.00 | -6.90 | -47.59% | 29 | 50 | 13.57% |
| SPXW240614P05040000 | 2024-05-15 1:20PM EDT | 2024-06-14 | 8.64 | 8.90 | 9.20 | -7.65 | -46.96% | 34 | 115 | 13.61% |
| SPXW240617P05040000 | 2024-05-14 9:41AM EDT | 2024-06-17 | 21.32 | 9.50 | 10.10 | 0.00 | - | 1 | 11 | 13.33% |
| SPX240621P05040000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 10.88 | 11.20 | 11.60 | -8.02 | -42.43% | 275 | 5,069 | 13.10% |
| SPXW240624P05040000 | 2024-05-15 3:43PM EDT | 2024-06-24 | 12.50 | 12.10 | 12.70 | -12.05 | -49.08% | 13 | 18 | 12.94% |
| SPXW240628P05040000 | 2024-05-15 4:10PM EDT | 2024-06-28 | 15.01 | 15.00 | 15.30 | -8.54 | -36.26% | 21 | 132 | 13.06% |
| SPXW240705P05040000 | 2024-05-15 3:10PM EDT | 2024-07-05 | 18.18 | 17.40 | 18.20 | -17.17 | -48.57% | 1 | 71 | 12.83% |
| SPXW240712P05040000 | 2024-05-15 2:10PM EDT | 2024-07-12 | 21.87 | 21.00 | 21.90 | -13.34 | -37.89% | 11 | 10 | 12.81% |
| SPXW240719P05040000 | 2024-05-14 11:58AM EDT | 2024-07-19 | 39.45 | 24.00 | 24.60 | 0.00 | - | 1 | 245 | 12.61% |
| SPXW240731P05040000 | 2024-05-15 9:32AM EDT | 2024-07-31 | 35.90 | 29.50 | 29.90 | -5.40 | -13.08% | 225 | 320 | 12.46% |
| SPXW240816P05040000 | 2024-05-15 12:42PM EDT | 2024-08-16 | 39.70 | 37.00 | 37.80 | -28.30 | -41.62% | 8 | 71 | 12.44% |
| SPXW240830P05040000 | 2024-05-15 3:29PM EDT | 2024-08-30 | 44.00 | 43.40 | 43.90 | -17.47 | -28.42% | 247 | 17 | 12.36% |
| SPX240920P05040000 | 2024-05-14 2:28PM EDT | 2024-09-20 | 56.30 | 52.60 | 53.40 | -12.25 | -17.87% | 1 | 69 | 12.32% |
| SPXW240930P05040000 | 2024-05-10 3:51PM EDT | 2024-09-30 | 76.86 | 56.50 | 57.30 | 0.00 | - | 1 | 16 | 12.26% |
| SPX241018P05040000 | 2024-05-13 1:52PM EDT | 2024-10-18 | 87.20 | 64.20 | 65.20 | 0.00 | - | 3 | 6 | 12.27% |
| SPXW241031P05040000 | 2024-05-15 10:33AM EDT | 2024-10-31 | 77.10 | 70.40 | 71.00 | -15.00 | -16.29% | 4 | 48 | 12.29% |
© 2024 Yahoo. All rights reserved.