UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,390.80 +30.90 (+1.31%) DOW
39,841.06 +282.95 (+0.72%) Bitcoin GBP
51,598.55 +3,199.95 (+6.61%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
Strike:5075.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05075000 | 2024-05-13 3:42PM EDT | 2024-05-15 | 147.08 | 223.50 | 224.00 | 0.00 | - | 4 | 171 | 0.00% |
| SPXW240516C05075000 | 2024-05-14 2:41PM EDT | 2024-05-16 | 170.98 | 222.20 | 229.30 | 0.00 | - | 22 | 48 | 39.43% |
| SPXW240517C05075000 | 2024-05-15 12:47PM EDT | 2024-05-17 | 221.60 | 222.90 | 229.50 | +45.88 | +26.11% | 4 | 2,928 | 32.51% |
| SPXW240520C05075000 | 2024-05-15 10:42AM EDT | 2024-05-20 | 209.21 | 223.40 | 230.30 | +66.86 | +46.97% | 30 | 128 | 23.84% |
| SPXW240521C05075000 | 2024-05-15 11:51AM EDT | 2024-05-21 | 219.36 | 225.60 | 232.30 | +96.19 | +78.10% | 1 | 51 | 23.84% |
| SPXW240522C05075000 | 2024-05-09 3:28PM EDT | 2024-05-22 | 147.83 | 225.80 | 232.30 | 0.00 | - | 21 | 41 | 22.30% |
| SPXW240523C05075000 | 2024-05-15 10:50AM EDT | 2024-05-23 | 216.40 | 228.50 | 235.40 | +57.65 | +36.31% | 1 | 56 | 23.11% |
| SPXW240524C05075000 | 2024-05-15 2:12PM EDT | 2024-05-24 | 237.03 | 229.20 | 236.20 | +69.63 | +41.59% | 38 | 373 | 22.39% |
| SPXW240528C05075000 | 2024-05-13 11:29AM EDT | 2024-05-28 | 162.82 | 230.40 | 236.80 | 0.00 | - | 10 | 144 | 19.21% |
| SPXW240529C05075000 | 2024-05-02 2:16PM EDT | 2024-05-29 | 69.70 | 231.50 | 238.10 | 0.00 | - | - | 19 | 19.15% |
| SPXW240530C05075000 | 2024-05-09 2:06PM EDT | 2024-05-30 | 154.53 | 232.90 | 238.90 | 0.00 | - | 1 | 5 | 18.88% |
| SPXW240531C05075000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 224.63 | 234.10 | 241.20 | +51.69 | +29.89% | 5 | 967 | 19.23% |
| SPXW240603C05075000 | 2024-05-14 2:20PM EDT | 2024-06-03 | 180.67 | 236.80 | 243.90 | 0.00 | - | 2 | 64 | 18.66% |
| SPXW240604C05075000 | 2024-05-15 11:08AM EDT | 2024-06-04 | 229.01 | 236.70 | 243.30 | +46.84 | +25.71% | 1 | 23 | 18.01% |
| SPXW240605C05075000 | 2024-05-10 3:11PM EDT | 2024-06-05 | 173.72 | 236.50 | 247.90 | 0.00 | - | 1 | 2 | 19.04% |
| SPXW240607C05075000 | 2024-05-14 3:49PM EDT | 2024-06-07 | 198.21 | 242.10 | 248.40 | 0.00 | - | 10 | 65 | 18.37% |
| SPXW240610C05075000 | 2024-05-10 10:44AM EDT | 2024-06-10 | 184.45 | 242.60 | 249.70 | 0.00 | - | 6 | 10 | 17.67% |
| SPXW240611C05075000 | 2024-05-14 3:18PM EDT | 2024-06-11 | 200.62 | 239.90 | 256.80 | 0.00 | - | 13 | 7 | 19.14% |
| SPXW240614C05075000 | 2024-05-13 1:03PM EDT | 2024-06-14 | 189.75 | 247.40 | 261.00 | 0.00 | - | 7 | 192 | 19.15% |
| SPXW240617C05075000 | 2024-05-06 11:51AM EDT | 2024-06-17 | 153.90 | 248.70 | 264.20 | 0.00 | - | 1 | 2 | 18.96% |
| SPXW240621C05075000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 263.43 | 258.10 | 266.40 | +65.58 | +33.15% | 1 | 717 | 18.37% |
| SPXW240626C05075000 | 2024-05-15 9:30AM EDT | 2024-06-26 | 240.70 | 257.50 | 274.70 | +30.91 | +14.73% | 7 | 3 | 18.76% |
| SPXW240628C05075000 | 2024-05-15 1:59PM EDT | 2024-06-28 | 271.86 | 269.00 | 273.30 | +65.04 | +31.45% | 6 | 287 | 18.10% |
| SPXW240712C05075000 | 2024-05-13 1:06PM EDT | 2024-07-12 | 221.48 | 285.00 | 290.30 | 0.00 | - | 5 | 5 | 18.30% |
| SPXW240719C05075000 | 2024-05-03 9:59AM EDT | 2024-07-19 | 182.40 | 291.00 | 299.20 | 0.00 | - | 3 | 155 | 18.50% |
| SPXW240731C05075000 | 2024-04-18 2:05PM EDT | 2024-07-31 | 159.33 | 305.30 | 310.60 | 0.00 | - | 2 | 40 | 18.39% |
| SPX240816C05075000 | 2024-05-10 1:32PM EDT | 2024-08-16 | 262.37 | 321.00 | 328.70 | 0.00 | - | 41 | 544 | 18.69% |
| SPXW240830C05075000 | 2024-05-09 2:54PM EDT | 2024-08-30 | 277.62 | 336.60 | 345.00 | 0.00 | - | 1 | 26 | 19.03% |
| SPX240920C05075000 | 2024-05-14 5:26AM EDT | 2024-09-20 | 306.40 | 361.30 | 362.40 | 0.00 | - | 3 | 1,573 | 18.94% |
| SPXW240930C05075000 | 2024-05-10 10:56AM EDT | 2024-09-30 | 311.64 | 365.10 | 376.40 | 0.00 | - | 6 | 85 | 19.43% |
| SPX241018C05075000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 338.20 | 392.10 | 393.70 | 0.00 | - | 2 | 383 | 19.63% |
| SPXW241031C05075000 | 2024-05-10 10:56AM EDT | 2024-10-31 | 346.69 | 396.60 | 414.60 | 0.00 | - | - | 2 | 20.43% |
| SPX241115C05075000 | 2024-05-10 2:50PM EDT | 2024-11-15 | 371.22 | 425.30 | 427.20 | 0.00 | - | 9 | 254 | 20.48% |
| SPX241220C05075000 | 2024-05-10 2:16PM EDT | 2024-12-20 | 405.28 | 459.10 | 460.80 | 0.00 | - | 13 | 1,166 | 20.96% |
| SPXW241231C05075000 | 2024-05-14 3:34PM EDT | 2024-12-31 | 431.87 | 463.10 | 478.20 | 0.00 | - | 1 | 239 | 21.56% |
| SPX250117C05075000 | 2024-05-15 1:36PM EDT | 2025-01-17 | 488.00 | 485.90 | 488.60 | +53.72 | +12.37% | 2 | 1,368 | 21.43% |
| SPX250221C05075000 | 2024-05-10 3:54PM EDT | 2025-02-21 | 466.20 | 517.80 | 520.80 | 0.00 | - | 2 | 1,938 | 21.89% |
| SPX250321C05075000 | 2024-05-06 11:33AM EDT | 2025-03-21 | 448.49 | 542.70 | 545.20 | 0.00 | - | 2 | 1,013 | 22.19% |
| SPXW250331C05075000 | 2024-05-09 12:39PM EDT | 2025-03-31 | 484.04 | 551.30 | 552.90 | 0.00 | - | 14 | 10 | 22.25% |
| SPX250417C05075000 | 2024-05-06 11:33AM EDT | 2025-04-17 | 472.84 | 566.30 | 570.80 | 0.00 | - | 5 | 980 | 22.61% |
| SPX250516C05075000 | 2024-05-02 3:11PM EDT | 2025-05-16 | 444.60 | 589.30 | 593.00 | 0.00 | - | - | 41 | 22.79% |
| SPX250620C05075000 | 2024-05-01 12:41PM EDT | 2025-06-20 | 444.92 | 616.70 | 619.90 | 0.00 | - | 20 | 60 | 23.05% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05075000 | 2024-05-15 10:50AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 34 | 3,182 | 29.00% |
| SPXW240516P05075000 | 2024-05-15 2:04PM EDT | 2024-05-16 | 0.10 | 0.10 | 0.15 | -0.40 | -80.00% | 198 | 997 | 22.95% |
| SPXW240517P05075000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | -0.61 | -70.93% | 1,516 | 3,185 | 20.31% |
| SPXW240520P05075000 | 2024-05-15 2:37PM EDT | 2024-05-20 | 0.45 | 0.45 | 0.50 | -0.75 | -58.59% | 80 | 812 | 15.36% |
| SPXW240521P05075000 | 2024-05-15 2:07PM EDT | 2024-05-21 | 0.65 | 0.60 | 0.70 | -1.05 | -61.76% | 112 | 412 | 14.92% |
| SPXW240522P05075000 | 2024-05-15 2:32PM EDT | 2024-05-22 | 0.85 | 0.80 | 0.90 | -1.35 | -61.36% | 157 | 654 | 14.50% |
| SPXW240523P05075000 | 2024-05-15 1:21PM EDT | 2024-05-23 | 1.45 | 1.45 | 1.55 | -2.15 | -59.72% | 18 | 57 | 14.95% |
| SPXW240524P05075000 | 2024-05-15 2:14PM EDT | 2024-05-24 | 1.67 | 1.70 | 1.80 | -2.73 | -62.05% | 208 | 705 | 14.57% |
| SPXW240528P05075000 | 2024-05-15 12:43PM EDT | 2024-05-28 | 2.40 | 2.25 | 2.35 | -3.25 | -57.52% | 5 | 465 | 12.94% |
| SPXW240529P05075000 | 2024-05-15 12:23PM EDT | 2024-05-29 | 2.84 | 2.65 | 2.75 | -3.64 | -56.17% | 66 | 94 | 12.90% |
| SPXW240530P05075000 | 2024-05-15 2:21PM EDT | 2024-05-30 | 3.20 | 3.20 | 3.30 | -5.92 | -64.91% | 349 | 682 | 12.96% |
| SPXW240531P05075000 | 2024-05-15 2:32PM EDT | 2024-05-31 | 3.67 | 3.70 | 3.80 | -4.57 | -55.46% | 487 | 3,261 | 12.96% |
| SPXW240603P05075000 | 2024-05-15 2:37PM EDT | 2024-06-03 | 4.42 | 4.30 | 4.50 | -4.58 | -50.89% | 372 | 526 | 12.41% |
| SPXW240604P05075000 | 2024-05-15 11:08AM EDT | 2024-06-04 | 5.54 | 4.80 | 5.00 | -8.60 | -60.82% | 10 | 427 | 12.41% |
| SPXW240605P05075000 | 2024-05-15 12:25PM EDT | 2024-06-05 | 5.90 | 5.40 | 5.60 | -8.39 | -58.71% | 18 | 31 | 12.46% |
| SPXW240606P05075000 | 2024-05-14 3:23PM EDT | 2024-06-06 | 11.45 | 6.10 | 6.30 | 0.00 | - | 12 | 891 | 12.54% |
| SPXW240607P05075000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 7.00 | 7.00 | 7.20 | -6.20 | -46.97% | 355 | 594 | 12.70% |
| SPXW240610P05075000 | 2024-05-15 2:11PM EDT | 2024-06-10 | 7.58 | 7.70 | 8.00 | -10.86 | -58.89% | 1 | 192 | 12.31% |
| SPXW240611P05075000 | 2024-05-15 10:56AM EDT | 2024-06-11 | 9.89 | 8.30 | 8.60 | -5.33 | -35.02% | 2 | 351 | 12.33% |
| SPXW240612P05075000 | 2024-05-15 12:00PM EDT | 2024-06-12 | 11.66 | 10.50 | 10.80 | -6.77 | -36.73% | 20 | 26 | 12.91% |
| SPXW240613P05075000 | 2024-05-14 11:50AM EDT | 2024-06-13 | 23.18 | 11.30 | 11.60 | 0.00 | - | 27 | 1 | 12.97% |
| SPXW240614P05075000 | 2024-05-15 1:29PM EDT | 2024-06-14 | 12.18 | 12.00 | 12.30 | -7.57 | -38.33% | 30 | 74 | 12.98% |
| SPXW240617P05075000 | 2024-05-15 2:15PM EDT | 2024-06-17 | 12.56 | 12.90 | 13.30 | -9.04 | -41.85% | 13 | 21 | 12.70% |
| SPXW240618P05075000 | 2024-05-15 11:30AM EDT | 2024-06-18 | 14.45 | 13.50 | 13.80 | -11.37 | -44.04% | 2 | 3 | 12.66% |
| SPX240621P05075000 | 2024-05-15 2:35PM EDT | 2024-06-21 | 14.90 | 14.60 | 14.90 | -8.00 | -34.93% | 462 | 11,526 | 12.45% |
| SPXW240624P05075000 | 2024-05-15 11:32AM EDT | 2024-06-24 | 16.83 | 15.90 | 16.30 | -12.74 | -43.08% | 8 | 2 | 12.34% |
| SPXW240626P05075000 | 2024-05-13 2:12PM EDT | 2024-06-26 | 33.15 | 17.20 | 17.60 | 0.00 | - | 10 | 9 | 12.36% |
| SPXW240628P05075000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 18.53 | 19.00 | 19.20 | -9.42 | -33.70% | 78 | 1,138 | 12.45% |
| SPXW240705P05075000 | 2024-05-15 11:54AM EDT | 2024-07-05 | 23.00 | 21.80 | 22.20 | -14.40 | -38.50% | 3 | 302 | 12.19% |
| SPXW240712P05075000 | 2024-05-08 3:59PM EDT | 2024-07-12 | 52.60 | 25.60 | 26.00 | 0.00 | - | - | 10 | 12.14% |
| SPX240719P05075000 | 2024-05-15 12:53PM EDT | 2024-07-19 | 29.40 | 28.50 | 28.80 | -10.35 | -26.04% | 375 | 2,818 | 11.95% |
| SPXW240731P05075000 | 2024-05-14 3:40PM EDT | 2024-07-31 | 47.12 | 34.80 | 35.10 | 0.00 | - | 4 | 492 | 11.91% |
| SPX240816P05075000 | 2024-05-15 2:33PM EDT | 2024-08-16 | 42.70 | 42.60 | 43.00 | -12.39 | -22.49% | 394 | 1,206 | 11.85% |
| SPXW240830P05075000 | 2024-05-15 12:02PM EDT | 2024-08-30 | 51.77 | 49.60 | 50.00 | -17.36 | -25.11% | 5 | 232 | 11.85% |
| SPXW240920P05075000 | 2024-05-13 10:35AM EDT | 2024-09-20 | 79.93 | 59.60 | 60.00 | 0.00 | - | 4 | 68 | 11.84% |
| SPXW240930P05075000 | 2024-05-15 1:13PM EDT | 2024-09-30 | 64.20 | 63.40 | 63.80 | -27.10 | -29.68% | 57 | 624 | 11.77% |
| SPX241018P05075000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 72.33 | 72.00 | 72.30 | -20.87 | -22.39% | 6 | 1,178 | 11.81% |
| SPXW241031P05075000 | 2024-05-15 2:03PM EDT | 2024-10-31 | 77.48 | 77.50 | 77.90 | -23.02 | -22.91% | 2 | 1,113 | 11.82% |
| SPX241115P05075000 | 2024-05-15 10:59AM EDT | 2024-11-15 | 94.88 | 89.30 | 89.90 | -9.52 | -9.12% | 42 | 864 | 12.26% |
| SPX241220P05075000 | 2024-05-15 2:26PM EDT | 2024-12-20 | 103.90 | 104.60 | 105.10 | -16.20 | -13.49% | 4 | 1,246 | 12.30% |
| SPXW241231P05075000 | 2024-05-15 9:41AM EDT | 2024-12-31 | 113.67 | 107.40 | 107.90 | -9.05 | -7.37% | 5 | 257 | 12.20% |
| SPX250117P05075000 | 2024-05-15 2:19PM EDT | 2025-01-17 | 113.00 | 113.10 | 113.70 | -15.60 | -12.13% | 57 | 2,455 | 12.15% |
| SPX250221P05075000 | 2024-05-15 1:05PM EDT | 2025-02-21 | 127.90 | 126.80 | 127.70 | -13.54 | -9.57% | 8 | 484 | 12.21% |
| SPX250321P05075000 | 2024-05-15 12:31PM EDT | 2025-03-21 | 141.27 | 138.30 | 139.00 | -21.37 | -13.14% | 62 | 2,157 | 12.29% |
| SPXW250331P05075000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 262.72 | 142.10 | 142.70 | 0.00 | - | 55 | 65 | 12.30% |
| SPX250417P05075000 | 2024-05-13 10:46AM EDT | 2025-04-17 | 169.71 | 147.30 | 148.60 | 0.00 | - | 2 | 142 | 12.31% |
| SPX250620P05075000 | 2024-05-14 2:57PM EDT | 2025-06-20 | 183.73 | 169.30 | 170.20 | 0.00 | - | 2 | 237 | 12.35% |
© 2024 Yahoo. All rights reserved.