UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.20 +33.30 (+1.41%) DOW
39,908.00 +349.89 (+0.88%) CMC Crypto 200
1,389.69 +121.74 (+9.60%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:18PM EDT
Strike:5105.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05105000 | 2024-05-15 3:46PM EDT | 2024-05-15 | 200.86 | 198.70 | 209.30 | +74.44 | +58.88% | 6 | 101 | 55.21% |
| SPXW240516C05105000 | 2024-05-15 3:28PM EDT | 2024-05-16 | 199.76 | 194.90 | 204.90 | +80.69 | +67.77% | 3 | 73 | 29.72% |
| SPX240517C05105000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 198.19 | 194.00 | 204.60 | +76.77 | +63.23% | 2 | 221 | 23.46% |
| SPXW240520C05105000 | 2024-05-14 3:05PM EDT | 2024-05-20 | 203.41 | 193.80 | 207.40 | +60.86 | +42.69% | 1 | 67 | 20.60% |
| SPXW240521C05105000 | 2024-05-15 11:51AM EDT | 2024-05-21 | 189.64 | 196.10 | 208.20 | +61.27 | +47.73% | 1 | 36 | 19.86% |
| SPXW240522C05105000 | 2024-05-15 12:28PM EDT | 2024-05-22 | 191.06 | 196.70 | 208.90 | +74.52 | +63.94% | 1 | 14 | 19.18% |
| SPXW240523C05105000 | 2024-05-09 9:55AM EDT | 2024-05-23 | 108.84 | 202.40 | 211.10 | 0.00 | - | 4 | 11 | 19.69% |
| SPXW240524C05105000 | 2024-05-15 3:56PM EDT | 2024-05-24 | 215.15 | 203.30 | 212.50 | +91.12 | +73.47% | 106 | 385 | 19.55% |
| SPXW240528C05105000 | 2024-05-15 10:08AM EDT | 2024-05-28 | 183.57 | 203.70 | 213.40 | +61.55 | +50.44% | 1 | 1 | 16.97% |
| SPXW240529C05105000 | 2024-05-13 9:30AM EDT | 2024-05-29 | 153.44 | 203.80 | 213.90 | 0.00 | - | 4 | 9 | 16.63% |
| SPXW240530C05105000 | 2024-05-14 10:24AM EDT | 2024-05-30 | 148.28 | 206.50 | 214.90 | 0.00 | - | 3 | 5 | 16.54% |
| SPXW240531C05105000 | 2024-05-15 10:39AM EDT | 2024-05-31 | 192.18 | 208.00 | 217.60 | +27.72 | +16.86% | 2 | 986 | 17.14% |
| SPXW240603C05105000 | 2024-05-13 1:55PM EDT | 2024-06-03 | 142.07 | 209.10 | 218.40 | 0.00 | - | 17 | 21 | 16.08% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 2024-06-04 | 143.82 | 209.50 | 221.70 | 0.00 | - | 2 | 1 | 16.79% |
| SPXW240607C05105000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 128.45 | 214.20 | 227.40 | 0.00 | - | 1 | 119 | 17.34% |
| SPXW240610C05105000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 134.89 | 213.00 | 230.70 | 0.00 | - | - | 4 | 17.19% |
| SPXW240614C05105000 | 2024-05-08 3:41PM EDT | 2024-06-14 | 212.25 | 227.30 | 233.30 | +66.61 | +45.74% | 1 | 25 | 16.65% |
| SPX240621C05105000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 177.70 | 234.10 | 241.10 | 0.00 | - | 1 | 8,256 | 16.59% |
| SPXW240628C05105000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 134.68 | 244.10 | 250.00 | 0.00 | - | 2 | 100 | 16.80% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 2024-07-19 | 199.50 | 267.50 | 275.30 | 0.00 | - | 2 | 109 | 17.29% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 2024-07-31 | 167.61 | 282.00 | 288.60 | 0.00 | - | 1 | 73 | 17.48% |
| SPX240816C05105000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 190.05 | 294.30 | 312.40 | 0.00 | - | 2 | 2 | 18.42% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 11.44% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05105000 | 2024-05-15 10:57AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 1,587 | 6,409 | 26.37% |
| SPXW240516P05105000 | 2024-05-15 4:02PM EDT | 2024-05-16 | 0.10 | 0.10 | 0.20 | -0.60 | -85.71% | 238 | 380 | 21.61% |
| SPX240517P05105000 | 2024-05-15 4:05PM EDT | 2024-05-17 | 0.25 | 0.20 | 0.35 | -0.90 | -78.26% | 107 | 727 | 18.91% |
| SPXW240520P05105000 | 2024-05-15 3:56PM EDT | 2024-05-20 | 0.30 | 0.35 | 0.50 | -1.80 | -85.71% | 378 | 438 | 14.03% |
| SPXW240521P05105000 | 2024-05-15 3:54PM EDT | 2024-05-21 | 0.51 | 0.50 | 0.65 | -2.03 | -79.92% | 46 | 39 | 13.50% |
| SPXW240522P05105000 | 2024-05-15 3:22PM EDT | 2024-05-22 | 0.65 | 0.75 | 0.85 | -2.95 | -81.94% | 190 | 192 | 13.15% |
| SPXW240523P05105000 | 2024-05-15 3:55PM EDT | 2024-05-23 | 1.38 | 1.40 | 1.60 | -5.02 | -78.44% | 110 | 57 | 13.79% |
| SPXW240524P05105000 | 2024-05-15 1:15PM EDT | 2024-05-24 | 2.05 | 1.80 | 2.00 | -4.85 | -70.29% | 158 | 217 | 13.63% |
| SPXW240528P05105000 | 2024-05-15 9:49AM EDT | 2024-05-28 | 3.90 | 2.40 | 2.65 | -4.26 | -52.21% | 5 | 36 | 12.18% |
| SPXW240529P05105000 | 2024-05-15 3:53PM EDT | 2024-05-29 | 2.87 | 2.90 | 3.10 | -10.03 | -77.75% | 103 | 42 | 12.16% |
| SPXW240530P05105000 | 2024-05-08 9:41AM EDT | 2024-05-30 | 31.80 | 3.40 | 3.70 | 0.00 | - | - | 14 | 12.23% |
| SPXW240531P05105000 | 2024-05-15 3:11PM EDT | 2024-05-31 | 4.46 | 4.00 | 4.20 | -6.44 | -59.08% | 76 | 795 | 12.21% |
| SPXW240603P05105000 | 2024-05-14 3:22PM EDT | 2024-06-03 | 11.70 | 4.80 | 5.10 | 0.00 | - | 2 | 29 | 11.79% |
| SPXW240604P05105000 | 2024-05-15 10:03AM EDT | 2024-06-04 | 4.95 | 5.30 | 5.80 | -13.73 | -73.50% | 20 | 2 | 11.87% |
| SPXW240605P05105000 | 2024-05-13 1:34PM EDT | 2024-06-05 | 19.97 | 6.00 | 6.50 | 0.00 | - | 1 | 1 | 11.94% |
| SPXW240607P05105000 | 2024-05-15 3:36PM EDT | 2024-06-07 | 8.02 | 7.70 | 8.10 | -8.63 | -51.83% | 11 | 131 | 12.13% |
| SPXW240610P05105000 | 2024-05-15 1:38PM EDT | 2024-06-10 | 9.65 | 8.70 | 9.00 | -9.02 | -48.31% | 6 | 8 | 11.78% |
| SPXW240614P05105000 | 2024-05-15 1:42PM EDT | 2024-06-14 | 14.91 | 13.30 | 13.70 | -10.23 | -40.69% | 15 | 38 | 12.48% |
| SPXW240621P05105000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 17.61 | 16.40 | 17.10 | -15.99 | -47.59% | 49 | 195 | 12.14% |
| SPXW240628P05105000 | 2024-05-15 3:35PM EDT | 2024-06-28 | 21.12 | 20.80 | 21.30 | -12.06 | -36.35% | 75 | 229 | 12.07% |
| SPXW240719P05105000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 31.45 | 31.20 | 32.20 | -27.37 | -46.53% | 10 | 139 | 11.73% |
| SPXW240731P05105000 | 2024-05-09 3:19PM EDT | 2024-07-31 | 63.84 | 37.30 | 38.40 | 0.00 | - | 2 | 28 | 11.65% |
| SPX240816P05105000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 48.10 | 45.30 | 46.30 | -21.30 | -30.69% | 3 | 6 | 11.57% |
| SPXW240930P05105000 | 2024-05-06 10:01AM EDT | 2024-09-30 | 117.55 | 67.40 | 68.00 | 0.00 | - | - | 1 | 11.55% |
© 2024 Yahoo. All rights reserved.