UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,392.80 +32.90 (+1.39%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,980.79 +3,437.59 (+7.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Strike:5100.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05100000 | 2024-05-15 3:18PM EDT | 2024-05-15 | 202.30 | 204.70 | 205.20 | +57.90 | +40.10% | 43 | 1,051 | 37.93% |
| SPXW240516C05100000 | 2024-05-15 1:37PM EDT | 2024-05-16 | 201.29 | 204.00 | 209.50 | +74.47 | +58.72% | 15 | 77 | 37.68% |
| SPX240517C05100000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 203.10 | 205.80 | 208.40 | +52.71 | +35.05% | 62 | 24,484 | 29.10% |
| SPXW240520C05100000 | 2024-05-15 2:38PM EDT | 2024-05-20 | 202.04 | 204.40 | 210.90 | +73.50 | +57.18% | 3 | 171 | 23.09% |
| SPXW240521C05100000 | 2024-05-15 3:34PM EDT | 2024-05-21 | 206.13 | 206.10 | 212.70 | +61.13 | +42.16% | 1 | 335 | 22.81% |
| SPXW240522C05100000 | 2024-05-14 10:31AM EDT | 2024-05-22 | 142.20 | 206.50 | 212.20 | 0.00 | - | 2 | 848 | 20.97% |
| SPXW240523C05100000 | 2024-05-15 1:23PM EDT | 2024-05-23 | 206.20 | 210.70 | 216.60 | +72.44 | +54.16% | 3 | 77 | 22.50% |
| SPXW240524C05100000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 209.21 | 211.70 | 217.30 | +48.02 | +29.79% | 22 | 781 | 21.72% |
| SPXW240528C05100000 | 2024-05-15 10:06AM EDT | 2024-05-28 | 185.30 | 211.30 | 218.40 | +44.83 | +31.91% | 1 | 772 | 18.84% |
| SPXW240529C05100000 | 2024-05-15 9:46AM EDT | 2024-05-29 | 180.68 | 212.20 | 218.90 | +22.81 | +14.45% | 6 | 3,654 | 18.41% |
| SPXW240530C05100000 | 2024-05-15 11:07AM EDT | 2024-05-30 | 200.00 | 213.40 | 220.50 | +46.73 | +30.49% | 4 | 324 | 18.45% |
| SPXW240531C05100000 | 2024-05-15 3:46PM EDT | 2024-05-31 | 219.29 | 216.50 | 222.30 | +49.66 | +29.28% | 10 | 11,724 | 18.56% |
| SPXW240603C05100000 | 2024-05-14 3:30PM EDT | 2024-06-03 | 168.56 | 216.70 | 223.30 | 0.00 | - | 2 | 289 | 17.44% |
| SPXW240604C05100000 | 2024-05-15 9:34AM EDT | 2024-06-04 | 194.38 | 218.10 | 226.10 | +24.28 | +14.27% | 1 | 113 | 17.89% |
| SPXW240605C05100000 | 2024-05-15 10:40AM EDT | 2024-06-05 | 201.61 | 219.80 | 226.10 | +52.01 | +34.77% | 2 | 6 | 17.48% |
| SPXW240606C05100000 | 2024-05-15 2:25PM EDT | 2024-06-06 | 222.06 | 218.90 | 229.70 | +69.74 | +45.79% | 43 | 6 | 18.12% |
| SPXW240607C05100000 | 2024-05-15 12:59PM EDT | 2024-06-07 | 219.21 | 223.60 | 229.70 | +47.75 | +27.85% | 3 | 150 | 17.74% |
| SPXW240610C05100000 | 2024-05-15 1:16PM EDT | 2024-06-10 | 223.75 | 224.20 | 231.30 | +66.59 | +42.37% | 3 | 224 | 17.13% |
| SPXW240611C05100000 | 2024-05-15 3:42PM EDT | 2024-06-11 | 229.02 | 225.40 | 232.50 | +84.48 | +58.45% | 3 | 1 | 17.12% |
| SPXW240612C05100000 | 2024-05-15 3:42PM EDT | 2024-06-12 | 232.07 | 229.40 | 236.90 | +77.36 | +50.00% | 2 | 5 | 17.86% |
| SPXW240613C05100000 | 2024-05-09 1:52PM EDT | 2024-06-13 | 157.90 | 230.20 | 237.30 | 0.00 | - | 1 | 2 | 17.65% |
| SPXW240614C05100000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 232.32 | 233.70 | 238.60 | +47.01 | +25.37% | 11 | 89 | 17.65% |
| SPXW240617C05100000 | 2024-05-14 2:40PM EDT | 2024-06-17 | 186.56 | 233.10 | 241.30 | 0.00 | - | 3 | 109 | 17.42% |
| SPXW240621C05100000 | 2024-05-15 3:37PM EDT | 2024-06-21 | 242.69 | 240.60 | 247.20 | +45.69 | +23.19% | 100 | 1,006 | 17.62% |
| SPXW240628C05100000 | 2024-05-15 3:20PM EDT | 2024-06-28 | 251.25 | 249.80 | 254.80 | +44.43 | +21.48% | 22 | 2,370 | 17.49% |
| SPXW240705C05100000 | 2024-05-13 10:03AM EDT | 2024-07-05 | 201.33 | 258.00 | 263.20 | 0.00 | - | 1 | 13 | 17.57% |
| SPXW240712C05100000 | 2024-05-14 12:00PM EDT | 2024-07-12 | 206.28 | 266.20 | 271.70 | 0.00 | - | 3 | 51 | 17.69% |
| SPXW240719C05100000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 273.20 | 273.30 | 281.20 | +59.70 | +27.96% | 3 | 815 | 17.97% |
| SPXW240731C05100000 | 2024-05-08 3:55PM EDT | 2024-07-31 | 208.83 | 283.30 | 297.70 | 0.00 | - | 1 | 209 | 18.46% |
| SPXW240816C05100000 | 2024-05-14 3:59PM EDT | 2024-08-16 | 306.43 | 303.20 | 314.90 | +39.41 | +14.76% | 4 | 218 | 18.62% |
| SPXW240830C05100000 | 2024-05-09 3:37PM EDT | 2024-08-30 | 259.30 | 320.60 | 328.90 | 0.00 | - | 2 | 245 | 18.71% |
| SPX240920C05100000 | 2024-05-15 2:57PM EDT | 2024-09-20 | 343.20 | 344.80 | 346.60 | +40.10 | +13.23% | 18 | 13,859 | 18.66% |
| SPXW240930C05100000 | 2024-05-15 3:11PM EDT | 2024-09-30 | 353.10 | 351.20 | 359.90 | +43.20 | +13.94% | 3 | 1,388 | 19.08% |
| SPX241018C05100000 | 2024-05-14 1:31PM EDT | 2024-10-18 | 317.54 | 375.60 | 377.60 | 0.00 | - | 13 | 2,942 | 19.32% |
| SPXW241031C05100000 | 2024-05-01 3:14PM EDT | 2024-10-31 | 257.99 | 380.70 | 397.60 | 0.00 | - | - | 1 | 20.05% |
| SPX241115C05100000 | 2024-05-13 2:27PM EDT | 2024-11-15 | 352.33 | 410.20 | 412.30 | 0.00 | - | 4 | 2,372 | 20.26% |
| SPX241220C05100000 | 2024-05-15 3:33PM EDT | 2024-12-20 | 442.22 | 443.90 | 445.00 | +39.82 | +9.90% | 9 | 17,541 | 20.68% |
| SPXW241231C05100000 | 2024-05-14 9:30AM EDT | 2024-12-31 | 398.84 | 444.20 | 462.20 | 0.00 | - | 4 | 476 | 21.25% |
| SPX250117C05100000 | 2024-05-15 12:38PM EDT | 2025-01-17 | 463.83 | 471.20 | 473.10 | +38.95 | +9.17% | 2 | 3,988 | 21.17% |
| SPX250221C05100000 | 2024-05-10 2:36PM EDT | 2025-02-21 | 441.70 | 502.30 | 505.30 | 0.00 | - | 40 | 2,609 | 21.63% |
| SPX250321C05100000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 527.20 | 527.00 | 530.10 | +55.79 | +11.83% | 1 | 6,745 | 21.96% |
| SPXW250331C05100000 | 2024-05-06 12:39PM EDT | 2025-03-31 | 441.88 | 535.90 | 538.00 | 0.00 | - | 1 | 3 | 22.03% |
| SPX250417C05100000 | 2024-05-13 4:04PM EDT | 2025-04-17 | 495.95 | 550.50 | 555.70 | 0.00 | - | 200 | 930 | 22.37% |
| SPX250516C05100000 | 2024-05-15 11:24AM EDT | 2025-05-16 | 568.26 | 575.00 | 579.10 | +49.77 | +9.60% | 1 | 429 | 22.62% |
| SPX250620C05100000 | 2024-05-14 3:09PM EDT | 2025-06-20 | 561.17 | 601.90 | 605.10 | 0.00 | - | 252 | 3,250 | 22.83% |
| SPX251219C05100000 | 2024-05-13 3:08PM EDT | 2025-12-19 | 681.06 | 734.10 | 738.10 | 0.00 | - | 4 | 3,076 | 24.11% |
| SPX261218C05100000 | 2024-05-14 10:30AM EDT | 2026-12-18 | 909.00 | 940.30 | 963.90 | 0.00 | - | 1 | 2,999 | 25.82% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 2027-12-17 | 1,058.18 | 1,114.20 | 1,166.40 | 0.00 | - | 1 | 111 | 27.25% |
| SPX281215C05100000 | 2024-05-02 2:00PM EDT | 2028-12-15 | 1,150.00 | 1,270.30 | 1,350.30 | 0.00 | - | 25 | 659 | 28.42% |
| SPX291221C05100000 | 2024-05-03 2:46PM EDT | 2029-12-21 | 1,372.73 | 1,439.60 | 1,519.60 | 0.00 | - | 1 | 318 | 29.35% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05100000 | 2024-05-15 2:16PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.15 | -75.00% | 3,387 | 7,370 | 26.56% |
| SPXW240516P05100000 | 2024-05-15 3:49PM EDT | 2024-05-16 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 468 | 2,206 | 21.00% |
| SPXW240517P05100000 | 2024-05-15 3:49PM EDT | 2024-05-17 | 0.24 | 0.20 | 0.25 | -1.11 | -83.46% | 3,514 | 8,141 | 18.21% |
| SPXW240520P05100000 | 2024-05-15 3:46PM EDT | 2024-05-20 | 0.45 | 0.40 | 0.45 | -1.45 | -77.13% | 786 | 834 | 13.90% |
| SPXW240521P05100000 | 2024-05-15 3:36PM EDT | 2024-05-21 | 0.65 | 0.55 | 0.60 | -1.85 | -74.00% | 213 | 951 | 13.41% |
| SPXW240522P05100000 | 2024-05-15 3:49PM EDT | 2024-05-22 | 0.80 | 0.75 | 0.80 | -2.50 | -73.53% | 1,900 | 1,928 | 13.10% |
| SPXW240523P05100000 | 2024-05-15 3:29PM EDT | 2024-05-23 | 1.64 | 1.40 | 1.55 | -3.33 | -67.00% | 296 | 336 | 13.79% |
| SPXW240524P05100000 | 2024-05-15 3:46PM EDT | 2024-05-24 | 1.85 | 1.75 | 1.85 | -4.30 | -69.92% | 6,552 | 4,330 | 13.51% |
| SPXW240528P05100000 | 2024-05-15 2:35PM EDT | 2024-05-28 | 2.90 | 2.40 | 2.55 | -4.52 | -60.92% | 39 | 873 | 12.15% |
| SPXW240529P05100000 | 2024-05-15 3:32PM EDT | 2024-05-29 | 3.13 | 2.85 | 2.95 | -4.97 | -61.36% | 62 | 1,894 | 12.09% |
| SPXW240530P05100000 | 2024-05-15 2:32PM EDT | 2024-05-30 | 3.91 | 3.30 | 3.50 | -5.45 | -58.23% | 88 | 80 | 12.15% |
| SPXW240531P05100000 | 2024-05-15 3:42PM EDT | 2024-05-31 | 4.00 | 3.90 | 4.00 | -6.45 | -61.72% | 827 | 8,213 | 12.14% |
| SPXW240603P05100000 | 2024-05-15 11:45AM EDT | 2024-06-03 | 5.21 | 4.60 | 4.80 | -6.34 | -54.89% | 22 | 239 | 11.68% |
| SPXW240604P05100000 | 2024-05-15 2:22PM EDT | 2024-06-04 | 6.00 | 5.10 | 5.30 | -6.46 | -51.85% | 20 | 277 | 11.67% |
| SPXW240605P05100000 | 2024-05-15 2:26PM EDT | 2024-06-05 | 6.50 | 5.70 | 6.00 | -6.61 | -50.42% | 56 | 41 | 11.76% |
| SPXW240606P05100000 | 2024-05-15 3:31PM EDT | 2024-06-06 | 6.91 | 6.40 | 6.60 | -7.43 | -51.81% | 26 | 1,663 | 11.78% |
| SPXW240607P05100000 | 2024-05-15 3:38PM EDT | 2024-06-07 | 7.70 | 7.40 | 7.60 | -8.38 | -52.11% | 109 | 1,176 | 11.98% |
| SPXW240610P05100000 | 2024-05-15 1:19PM EDT | 2024-06-10 | 9.07 | 8.10 | 8.40 | -8.03 | -46.96% | 17 | 75 | 11.61% |
| SPXW240611P05100000 | 2024-05-15 3:42PM EDT | 2024-06-11 | 9.10 | 8.80 | 9.10 | -13.98 | -60.57% | 9 | 230 | 11.66% |
| SPXW240612P05100000 | 2024-05-15 3:42PM EDT | 2024-06-12 | 11.55 | 11.20 | 11.50 | -11.85 | -50.64% | 30 | 331 | 12.27% |
| SPXW240613P05100000 | 2024-05-15 2:50PM EDT | 2024-06-13 | 13.44 | 12.10 | 12.40 | -11.56 | -46.24% | 9 | 177 | 12.35% |
| SPXW240614P05100000 | 2024-05-15 3:22PM EDT | 2024-06-14 | 13.38 | 12.80 | 13.00 | -9.71 | -42.05% | 321 | 692 | 12.33% |
| SPXW240617P05100000 | 2024-05-15 2:53PM EDT | 2024-06-17 | 14.87 | 13.70 | 14.10 | -14.98 | -50.18% | 7 | 114 | 12.09% |
| SPXW240618P05100000 | 2024-05-15 1:34PM EDT | 2024-06-18 | 16.10 | 14.40 | 14.80 | -11.85 | -42.40% | 3 | 4 | 12.10% |
| SPX240621P05100000 | 2024-05-15 3:47PM EDT | 2024-06-21 | 15.70 | 15.60 | 15.90 | -11.50 | -42.28% | 2,298 | 53,872 | 11.90% |
| SPXW240624P05100000 | 2024-05-15 11:44AM EDT | 2024-06-24 | 19.38 | 16.90 | 17.20 | -9.92 | -33.86% | 21 | 20 | 11.76% |
| SPXW240626P05100000 | 2024-05-15 3:10PM EDT | 2024-06-26 | 19.13 | 18.30 | 18.80 | -18.52 | -49.19% | 21 | 2 | 11.85% |
| SPXW240628P05100000 | 2024-05-15 3:43PM EDT | 2024-06-28 | 20.29 | 20.20 | 20.40 | -12.21 | -37.57% | 3,715 | 4,461 | 11.93% |
| SPXW240705P05100000 | 2024-05-15 2:39PM EDT | 2024-07-05 | 24.53 | 23.20 | 23.60 | -10.76 | -30.49% | 124 | 20 | 11.72% |
| SPXW240712P05100000 | 2024-05-15 11:56AM EDT | 2024-07-12 | 30.10 | 27.20 | 27.60 | -16.74 | -35.74% | 2 | 16 | 11.70% |
| SPXW240719P05100000 | 2024-05-15 3:03PM EDT | 2024-07-19 | 31.76 | 30.60 | 31.00 | -12.54 | -28.31% | 79 | 1,386 | 11.60% |
| SPXW240731P05100000 | 2024-05-15 3:43PM EDT | 2024-07-31 | 36.81 | 36.70 | 37.00 | -14.29 | -27.96% | 146 | 2,532 | 11.51% |
| SPXW240816P05100000 | 2024-05-15 2:10PM EDT | 2024-08-16 | 46.14 | 44.90 | 45.20 | -14.55 | -23.97% | 825 | 646 | 11.48% |
| SPXW240830P05100000 | 2024-05-15 3:34PM EDT | 2024-08-30 | 52.51 | 51.80 | 52.10 | -18.39 | -25.94% | 435 | 1,236 | 11.47% |
| SPX240920P05100000 | 2024-05-15 3:33PM EDT | 2024-09-20 | 62.70 | 61.60 | 62.00 | -14.73 | -19.02% | 1,284 | 14,507 | 11.46% |
| SPXW240930P05100000 | 2024-05-15 1:49PM EDT | 2024-09-30 | 68.65 | 66.00 | 66.50 | -13.95 | -16.89% | 10 | 1,101 | 11.45% |
| SPX241018P05100000 | 2024-05-15 3:31PM EDT | 2024-10-18 | 75.50 | 74.40 | 75.00 | -22.12 | -22.66% | 387 | 4,103 | 11.50% |
| SPXW241031P05100000 | 2024-05-15 3:36PM EDT | 2024-10-31 | 81.15 | 80.20 | 80.80 | -23.63 | -22.55% | 6 | 13 | 11.52% |
| SPX241115P05100000 | 2024-05-15 2:51PM EDT | 2024-11-15 | 94.00 | 92.40 | 93.10 | -16.65 | -15.05% | 49 | 2,160 | 11.98% |
| SPX241220P05100000 | 2024-05-15 2:48PM EDT | 2024-12-20 | 109.70 | 107.40 | 108.00 | -15.20 | -12.17% | 772 | 15,083 | 12.00% |
| SPXW241231P05100000 | 2024-05-15 3:38PM EDT | 2024-12-31 | 111.55 | 110.60 | 111.20 | -16.95 | -13.19% | 261 | 538 | 11.93% |
| SPX250117P05100000 | 2024-05-15 3:44PM EDT | 2025-01-17 | 116.62 | 116.30 | 117.10 | -17.98 | -13.36% | 240 | 4,521 | 11.89% |
| SPX250221P05100000 | 2024-05-15 1:46PM EDT | 2025-02-21 | 132.89 | 130.10 | 130.90 | -23.37 | -14.96% | 19 | 2,779 | 11.94% |
| SPX250321P05100000 | 2024-05-15 3:31PM EDT | 2025-03-21 | 142.82 | 141.70 | 142.30 | -16.87 | -10.56% | 84 | 3,988 | 12.03% |
| SPXW250331P05100000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 163.03 | 145.10 | 146.10 | 0.00 | - | 1 | 40 | 12.05% |
| SPX250417P05100000 | 2024-05-09 10:14AM EDT | 2025-04-17 | 187.01 | 150.70 | 152.20 | 0.00 | - | 5 | 215 | 12.07% |
| SPX250516P05100000 | 2024-05-15 11:24AM EDT | 2025-05-16 | 167.17 | 161.50 | 162.30 | -19.85 | -10.61% | 1 | 246 | 12.10% |
| SPX250620P05100000 | 2024-05-15 3:43PM EDT | 2025-06-20 | 173.00 | 172.70 | 173.60 | -17.01 | -8.95% | 3 | 3,125 | 12.11% |
| SPX251219P05100000 | 2024-05-14 3:19PM EDT | 2025-12-19 | 241.67 | 226.40 | 228.20 | 0.00 | - | 4 | 2,481 | 12.22% |
| SPX261218P05100000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 314.10 | 298.50 | 307.10 | 0.00 | - | 106 | 2,422 | 12.03% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 2027-12-17 | 384.74 | 351.30 | 365.80 | 0.00 | - | 10 | 7 | 11.76% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 2028-12-15 | 426.84 | 402.60 | 421.10 | 0.00 | - | 10 | 29 | 11.68% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 2029-12-21 | 468.70 | 444.90 | 464.40 | 0.00 | - | 10 | 195 | 11.47% |
© 2024 Yahoo. All rights reserved.