UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.59 +0.57 (+0.73%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,865.16 +307.05 (+0.78%) Bitcoin GBP
51,368.73 +3,027.21 (+6.26%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Strike:5085.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05085000 | 2024-05-15 10:14AM EDT | 2024-05-15 | 186.80 | 215.80 | 216.40 | +31.10 | +19.97% | 4 | 98 | 34.38% |
| SPXW240516C05085000 | 2024-05-15 10:41AM EDT | 2024-05-16 | 198.38 | 214.10 | 220.10 | +37.43 | +23.26% | 4 | 53 | 37.09% |
| SPXW240517C05085000 | 2024-05-14 11:12AM EDT | 2024-05-17 | 148.06 | 214.80 | 220.70 | 0.00 | - | 1 | 501 | 31.25% |
| SPXW240520C05085000 | 2024-05-15 10:41AM EDT | 2024-05-20 | 199.36 | 215.40 | 222.40 | +90.16 | +82.56% | 4 | 29 | 23.83% |
| SPXW240521C05085000 | 2024-05-10 10:46AM EDT | 2024-05-21 | 146.24 | 215.20 | 223.50 | 0.00 | - | 10 | 22 | 23.00% |
| SPXW240522C05085000 | 2024-05-06 3:27PM EDT | 2024-05-22 | 110.11 | 217.00 | 223.30 | 0.00 | - | 5 | 13 | 21.36% |
| SPXW240523C05085000 | 2024-05-15 9:34AM EDT | 2024-05-23 | 200.13 | 221.10 | 228.10 | +45.87 | +29.74% | 1 | 27 | 23.25% |
| SPXW240524C05085000 | 2024-05-15 10:08AM EDT | 2024-05-24 | 201.52 | 222.10 | 227.80 | +39.84 | +24.64% | 20 | 130 | 21.89% |
| SPXW240529C05085000 | 2024-05-03 11:14AM EDT | 2024-05-29 | 84.50 | 223.10 | 229.40 | 0.00 | - | 5 | 20 | 18.59% |
| SPXW240531C05085000 | 2024-05-14 2:55PM EDT | 2024-05-31 | 178.86 | 226.40 | 232.80 | 0.00 | - | 2 | 67 | 18.80% |
| SPXW240603C05085000 | 2024-05-06 9:45AM EDT | 2024-06-03 | 122.90 | 227.10 | 233.80 | 0.00 | - | 3 | 3 | 17.68% |
| SPXW240607C05085000 | 2024-05-14 2:38PM EDT | 2024-06-07 | 184.40 | 234.10 | 240.80 | 0.00 | - | 30 | 34 | 18.20% |
| SPXW240614C05085000 | 2024-05-06 12:45PM EDT | 2024-06-14 | 145.66 | 244.10 | 249.00 | 0.00 | - | - | 1 | 17.95% |
| SPX240621C05085000 | 2024-05-14 3:55PM EDT | 2024-06-21 | 211.10 | 252.10 | 256.70 | 0.00 | - | 5 | 2,694 | 17.75% |
| SPXW240628C05085000 | 2024-05-13 1:46PM EDT | 2024-06-28 | 198.02 | 260.60 | 265.40 | 0.00 | - | 2 | 186 | 17.83% |
| SPX240719C05085000 | 2024-05-14 10:17AM EDT | 2024-07-19 | 228.67 | 284.00 | 290.10 | 0.00 | - | 1 | 33 | 18.08% |
| SPXW240731C05085000 | 2024-05-14 2:47PM EDT | 2024-07-31 | 255.29 | 298.20 | 303.40 | 0.00 | - | 4 | 8 | 18.22% |
| SPX240816C05085000 | 2024-05-15 12:34PM EDT | 2024-08-16 | 311.40 | 314.40 | 321.30 | +89.95 | +40.62% | 22 | 54 | 18.50% |
| SPXW240930C05085000 | 2024-05-10 4:06PM EDT | 2024-09-30 | 306.31 | 360.80 | 369.40 | 0.00 | - | 22 | 41 | 19.28% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05085000 | 2024-05-15 10:50AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 59 | 1,666 | 27.93% |
| SPXW240516P05085000 | 2024-05-15 11:53AM EDT | 2024-05-16 | 0.15 | 0.10 | 0.20 | -0.35 | -70.00% | 57 | 3,202 | 22.85% |
| SPXW240517P05085000 | 2024-05-15 1:05PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.35 | -0.75 | -75.00% | 206 | 1,017 | 20.00% |
| SPXW240520P05085000 | 2024-05-15 12:35PM EDT | 2024-05-20 | 0.50 | 0.50 | 0.60 | -1.00 | -66.67% | 23 | 228 | 15.22% |
| SPXW240521P05085000 | 2024-05-15 11:07AM EDT | 2024-05-21 | 0.65 | 0.70 | 0.80 | -1.40 | -68.29% | 10 | 194 | 14.71% |
| SPXW240522P05085000 | 2024-05-15 1:15PM EDT | 2024-05-22 | 0.95 | 0.90 | 1.00 | -1.75 | -66.04% | 1,540 | 1,890 | 14.25% |
| SPXW240523P05085000 | 2024-05-15 9:30AM EDT | 2024-05-23 | 2.40 | 1.55 | 1.65 | -3.90 | -61.90% | 4 | 55 | 14.62% |
| SPXW240524P05085000 | 2024-05-15 1:13PM EDT | 2024-05-24 | 1.92 | 1.90 | 1.95 | -3.08 | -61.60% | 42 | 353 | 14.30% |
| SPXW240528P05085000 | 2024-05-15 1:00PM EDT | 2024-05-28 | 2.47 | 2.45 | 2.55 | -3.93 | -61.41% | 1 | 10 | 12.73% |
| SPXW240529P05085000 | 2024-05-15 12:24PM EDT | 2024-05-29 | 3.10 | 2.85 | 2.95 | -6.90 | -69.00% | 33 | 42 | 12.67% |
| SPXW240530P05085000 | 2024-05-15 12:25PM EDT | 2024-05-30 | 3.70 | 3.30 | 3.50 | -8.12 | -68.70% | 5 | 410 | 12.71% |
| SPXW240531P05085000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 3.94 | 3.80 | 4.00 | -5.03 | -56.08% | 42 | 461 | 12.70% |
| SPXW240603P05085000 | 2024-05-14 3:51PM EDT | 2024-06-03 | 9.90 | 4.50 | 4.80 | 0.00 | - | 31 | 42 | 12.21% |
| SPXW240604P05085000 | 2024-05-14 10:02AM EDT | 2024-06-04 | 7.35 | 5.10 | 5.30 | -7.51 | -50.54% | 1 | 2 | 12.20% |
| SPXW240605P05085000 | 2024-05-15 12:23PM EDT | 2024-06-05 | 6.40 | 5.80 | 6.00 | -10.22 | -61.49% | 18 | 17 | 12.28% |
| SPXW240607P05085000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 7.50 | 7.40 | 7.60 | -6.85 | -47.74% | 2 | 327 | 12.50% |
| SPXW240610P05085000 | 2024-05-15 9:51AM EDT | 2024-06-10 | 12.18 | 8.20 | 8.40 | -3.28 | -21.22% | 1 | 24 | 12.11% |
| SPXW240614P05085000 | 2024-05-15 12:21PM EDT | 2024-06-14 | 13.75 | 12.70 | 12.90 | -19.25 | -58.33% | 3 | 15 | 12.81% |
| SPX240621P05085000 | 2024-05-15 12:04PM EDT | 2024-06-21 | 16.76 | 15.30 | 15.60 | -7.44 | -30.74% | 30 | 3,090 | 12.29% |
| SPXW240628P05085000 | 2024-05-14 11:36AM EDT | 2024-06-28 | 24.90 | 19.70 | 20.00 | -9.62 | -27.87% | 10 | 87 | 12.30% |
| SPX240719P05085000 | 2024-05-15 12:53PM EDT | 2024-07-19 | 30.60 | 29.30 | 29.80 | -10.30 | -25.18% | 10 | 45 | 11.82% |
| SPXW240731P05085000 | 2024-05-08 10:22AM EDT | 2024-07-31 | 69.06 | 35.80 | 36.20 | 0.00 | - | 5 | 88 | 11.79% |
| SPX240816P05085000 | 2024-05-15 12:48PM EDT | 2024-08-16 | 44.50 | 43.50 | 43.90 | -14.80 | -24.96% | 4 | 33 | 11.70% |
| SPXW240930P05085000 | 2024-04-30 1:22PM EDT | 2024-09-30 | 149.36 | 64.90 | 65.30 | 0.00 | - | 2 | 3 | 11.67% |
© 2024 Yahoo. All rights reserved.