UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,389.90 +30.00 (+1.27%) DOW
39,837.70 +279.59 (+0.71%) Bitcoin GBP
51,672.76 +3,249.09 (+6.71%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:44PM EDT. Market open.
Strike:5080.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05080000 | 2024-05-15 2:26PM EDT | 2024-05-15 | 222.71 | 219.40 | 220.10 | +56.36 | +33.88% | 27 | 214 | 32.62% |
| SPXW240516C05080000 | 2024-05-15 2:26PM EDT | 2024-05-16 | 223.95 | 218.80 | 225.80 | +59.20 | +35.93% | 21 | 70 | 41.11% |
| SPX240517C05080000 | 2024-05-14 1:03PM EDT | 2024-05-17 | 142.45 | 220.60 | 223.40 | 0.00 | - | 16 | 1,125 | 29.76% |
| SPXW240520C05080000 | 2024-05-15 10:42AM EDT | 2024-05-20 | 204.94 | 219.90 | 226.20 | +52.27 | +34.24% | 32 | 52 | 24.12% |
| SPXW240521C05080000 | 2024-05-15 1:01PM EDT | 2024-05-21 | 221.27 | 220.90 | 227.40 | +93.86 | +73.67% | 2 | 78 | 23.36% |
| SPXW240522C05080000 | 2024-05-15 9:30AM EDT | 2024-05-22 | 194.63 | 221.90 | 228.30 | +47.53 | +32.31% | 1 | 81 | 22.53% |
| SPXW240523C05080000 | 2024-05-15 10:51AM EDT | 2024-05-23 | 210.00 | 225.60 | 231.80 | +57.31 | +37.53% | 1 | 65 | 23.47% |
| SPXW240524C05080000 | 2024-05-15 10:42AM EDT | 2024-05-24 | 212.79 | 227.40 | 232.20 | +46.46 | +27.93% | 50 | 184 | 22.49% |
| SPXW240528C05080000 | 2024-05-08 8:22AM EDT | 2024-05-28 | 123.73 | 227.90 | 234.10 | 0.00 | - | 1 | 27 | 19.88% |
| SPXW240529C05080000 | 2024-05-15 9:33AM EDT | 2024-05-29 | 206.90 | 228.20 | 234.70 | +60.20 | +41.04% | 10 | 37 | 19.46% |
| SPXW240530C05080000 | 2024-05-15 1:39PM EDT | 2024-05-30 | 231.92 | 228.50 | 235.20 | +51.83 | +28.78% | 13 | 96 | 19.05% |
| SPXW240531C05080000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 234.44 | 231.60 | 237.70 | +60.55 | +34.82% | 1 | 574 | 19.43% |
| SPXW240603C05080000 | 2024-05-07 3:22PM EDT | 2024-06-03 | 145.09 | 232.10 | 238.80 | 0.00 | - | 1 | 27 | 18.29% |
| SPXW240604C05080000 | 2024-05-02 2:09PM EDT | 2024-06-04 | 75.70 | 233.30 | 239.90 | 0.00 | - | 1 | 19 | 18.21% |
| SPXW240605C05080000 | 2024-04-29 3:34PM EDT | 2024-06-05 | 107.44 | 234.60 | 241.50 | 0.00 | - | - | 2 | 18.29% |
| SPXW240606C05080000 | 2024-04-30 10:33AM EDT | 2024-06-06 | 104.87 | 235.70 | 242.00 | 0.00 | - | - | 1 | 18.03% |
| SPXW240607C05080000 | 2024-05-13 2:14PM EDT | 2024-06-07 | 171.52 | 238.40 | 245.50 | 0.00 | - | 4 | 107 | 18.65% |
| SPXW240610C05080000 | 2024-04-30 3:09PM EDT | 2024-06-10 | 91.87 | 239.50 | 246.60 | 0.00 | - | 3 | 4 | 17.87% |
| SPXW240611C05080000 | 2024-05-06 12:08PM EDT | 2024-06-11 | 139.45 | 241.00 | 248.10 | 0.00 | - | - | 1 | 17.93% |
| SPXW240613C05080000 | 2024-05-10 12:11PM EDT | 2024-06-13 | 179.84 | 245.60 | 252.70 | 0.00 | - | 1 | 1 | 18.41% |
| SPXW240614C05080000 | 2024-05-06 12:03PM EDT | 2024-06-14 | 147.80 | 246.20 | 254.50 | 0.00 | - | 12 | 118 | 18.52% |
| SPXW240617C05080000 | 2024-05-02 12:28PM EDT | 2024-06-17 | 84.60 | 247.60 | 256.30 | 0.00 | - | - | 2 | 18.07% |
| SPXW240621C05080000 | 2024-05-13 3:29PM EDT | 2024-06-21 | 227.14 | 254.60 | 262.70 | +33.50 | +17.30% | 3 | 121 | 18.35% |
| SPXW240628C05080000 | 2024-05-13 12:04PM EDT | 2024-06-28 | 205.61 | 265.60 | 269.70 | 0.00 | - | 1 | 158 | 18.09% |
| SPXW240705C05080000 | 2024-05-02 6:25AM EDT | 2024-07-05 | 114.70 | 272.80 | 277.60 | 0.00 | - | - | 5 | 18.07% |
| SPXW240719C05080000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 218.20 | 287.10 | 295.50 | 0.00 | - | 3 | 155 | 18.45% |
| SPXW240731C05080000 | 2024-05-15 9:38AM EDT | 2024-07-31 | 283.85 | 302.00 | 306.40 | +127.69 | +81.77% | 2 | 41 | 18.27% |
| SPX240816C05080000 | 2024-04-16 10:39AM EDT | 2024-08-16 | 203.00 | 317.40 | 326.00 | 0.00 | - | 52 | 34 | 18.73% |
| SPXW240830C05080000 | 2024-05-09 3:37PM EDT | 2024-08-30 | 274.30 | 333.80 | 342.40 | 0.00 | - | 1 | 19 | 19.07% |
| SPXW240920C05080000 | 2024-05-07 3:26PM EDT | 2024-09-20 | 282.28 | 348.20 | 370.50 | 0.00 | - | 10 | 11 | 19.91% |
| SPXW240930C05080000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 310.11 | 364.10 | 372.80 | 0.00 | - | 4 | 2 | 19.37% |
| SPX241018C05080000 | 2024-05-10 3:54PM EDT | 2024-10-18 | 334.05 | 388.80 | 390.50 | 0.00 | - | 2 | 15 | 19.61% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05080000 | 2024-05-15 1:11PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 370 | 1,315 | 28.42% |
| SPXW240516P05080000 | 2024-05-15 1:57PM EDT | 2024-05-16 | 0.12 | 0.05 | 0.15 | -0.35 | -74.47% | 41 | 409 | 22.49% |
| SPX240517P05080000 | 2024-05-15 12:00PM EDT | 2024-05-17 | 0.30 | 0.20 | 0.30 | -0.48 | -61.54% | 719 | 1,897 | 19.92% |
| SPXW240520P05080000 | 2024-05-15 1:54PM EDT | 2024-05-20 | 0.55 | 0.45 | 0.55 | -0.75 | -57.69% | 77 | 284 | 15.27% |
| SPXW240521P05080000 | 2024-05-15 2:37PM EDT | 2024-05-21 | 0.67 | 0.60 | 0.70 | -1.23 | -64.74% | 30 | 119 | 14.64% |
| SPXW240522P05080000 | 2024-05-15 1:01PM EDT | 2024-05-22 | 0.80 | 0.80 | 0.90 | -1.65 | -67.35% | 20 | 79 | 14.23% |
| SPXW240523P05080000 | 2024-05-15 11:00AM EDT | 2024-05-23 | 1.65 | 1.45 | 1.55 | -2.34 | -58.65% | 9 | 116 | 14.68% |
| SPXW240524P05080000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 1.84 | 1.80 | 1.85 | -2.77 | -60.09% | 66 | 433 | 14.38% |
| SPXW240528P05080000 | 2024-05-14 3:28PM EDT | 2024-05-28 | 3.60 | 2.35 | 2.45 | -2.32 | -39.19% | 1 | 148 | 12.82% |
| SPXW240529P05080000 | 2024-05-15 9:49AM EDT | 2024-05-29 | 4.21 | 2.70 | 2.85 | -5.49 | -56.60% | 14 | 27 | 12.76% |
| SPXW240530P05080000 | 2024-05-15 2:43PM EDT | 2024-05-30 | 3.30 | 3.20 | 3.40 | -8.10 | -68.12% | 141 | 143 | 12.82% |
| SPXW240531P05080000 | 2024-05-15 2:27PM EDT | 2024-05-31 | 3.77 | 3.70 | 3.90 | -4.75 | -55.75% | 293 | 822 | 12.81% |
| SPXW240603P05080000 | 2024-05-15 10:59AM EDT | 2024-06-03 | 5.48 | 4.40 | 4.50 | -8.67 | -61.27% | 1 | 40 | 12.20% |
| SPXW240604P05080000 | 2024-05-15 11:26AM EDT | 2024-06-04 | 5.67 | 4.90 | 5.10 | -9.08 | -61.56% | 2 | 20 | 12.26% |
| SPXW240605P05080000 | 2024-05-15 1:08PM EDT | 2024-06-05 | 5.80 | 5.60 | 5.70 | -5.87 | -50.30% | 1 | 163 | 12.30% |
| SPXW240606P05080000 | 2024-05-15 7:07AM EDT | 2024-06-06 | 12.80 | 6.10 | 6.40 | +0.40 | +3.23% | 1 | 18 | 12.38% |
| SPXW240607P05080000 | 2024-05-15 1:14PM EDT | 2024-06-07 | 7.40 | 7.00 | 7.30 | -6.22 | -45.67% | 38 | 1,015 | 12.54% |
| SPXW240610P05080000 | 2024-05-15 1:55PM EDT | 2024-06-10 | 7.98 | 7.90 | 8.10 | -10.27 | -56.27% | 11 | 39 | 12.15% |
| SPXW240611P05080000 | 2024-05-15 11:30AM EDT | 2024-06-11 | 9.23 | 8.50 | 8.80 | -10.87 | -54.08% | 2 | 4 | 12.20% |
| SPXW240612P05080000 | 2024-05-15 11:07AM EDT | 2024-06-12 | 12.33 | 10.80 | 11.10 | -12.47 | -50.28% | 1 | 20 | 12.82% |
| SPXW240614P05080000 | 2024-05-15 1:47PM EDT | 2024-06-14 | 12.67 | 12.20 | 12.40 | -12.63 | -49.92% | 184 | 111 | 12.81% |
| SPXW240617P05080000 | 2024-05-07 2:44PM EDT | 2024-06-17 | 40.57 | 13.10 | 13.40 | 0.00 | - | - | 2 | 12.53% |
| SPXW240621P05080000 | 2024-05-15 2:11PM EDT | 2024-06-21 | 15.27 | 15.40 | 15.60 | -9.73 | -38.92% | 81 | 207 | 12.45% |
| SPXW240624P05080000 | 2024-05-10 3:42PM EDT | 2024-06-24 | 31.00 | 16.00 | 16.40 | 0.00 | - | - | 2 | 12.18% |
| SPXW240628P05080000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 19.01 | 19.30 | 19.50 | -10.38 | -35.32% | 61 | 122 | 12.34% |
| SPXW240705P05080000 | 2024-05-08 2:33PM EDT | 2024-07-05 | 49.12 | 22.00 | 22.40 | 0.00 | - | - | 1 | 12.06% |
| SPXW240719P05080000 | 2024-05-14 1:51PM EDT | 2024-07-19 | 45.90 | 29.30 | 29.80 | 0.00 | - | 3 | 692 | 11.95% |
| SPXW240731P05080000 | 2024-05-15 1:26PM EDT | 2024-07-31 | 36.20 | 35.20 | 35.50 | -20.12 | -35.72% | 65 | 68 | 11.81% |
| SPXW240816P05080000 | 2024-05-15 2:18PM EDT | 2024-08-16 | 43.40 | 43.60 | 43.80 | -18.13 | -29.47% | 29 | 121 | 11.80% |
| SPXW240830P05080000 | 2024-05-15 11:55AM EDT | 2024-08-30 | 52.07 | 50.00 | 50.50 | -31.93 | -38.01% | 19 | 51 | 11.76% |
| SPXW240920P05080000 | 2024-05-15 11:42AM EDT | 2024-09-20 | 62.63 | 60.30 | 60.60 | -18.37 | -22.68% | 1 | 99 | 11.77% |
| SPXW240930P05080000 | 2024-04-26 2:35PM EDT | 2024-09-30 | 137.43 | 64.20 | 64.60 | 0.00 | - | 44 | 43 | 11.71% |
| SPX241018P05080000 | 2024-05-15 10:28AM EDT | 2024-10-18 | 79.23 | 72.40 | 72.80 | -16.67 | -17.38% | 4 | 24 | 11.73% |
| SPXW241031P05080000 | 2024-05-09 3:05PM EDT | 2024-10-31 | 104.31 | 78.30 | 78.70 | 0.00 | - | 66 | 65 | 11.76% |
© 2024 Yahoo. All rights reserved.