UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.50 +0.48 (+0.62%) GOLD FUTURES
2,395.00 +35.10 (+1.49%) DOW
39,848.03 +289.92 (+0.73%) Bitcoin GBP
51,267.37 +2,999.45 (+6.21%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 01:54PM EDT. Market open.
Strike:5120.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05120000 | 2024-05-15 11:27AM EDT | 2024-05-15 | 170.06 | 179.50 | 180.20 | +42.04 | +32.84% | 19 | 246 | 0.00% |
| SPXW240516C05120000 | 2024-05-15 12:26PM EDT | 2024-05-16 | 171.34 | 176.60 | 182.30 | +66.35 | +63.20% | 104 | 128 | 27.12% |
| SPXW240517C05120000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 179.54 | 179.10 | 184.60 | +50.41 | +39.04% | 9 | 599 | 26.37% |
| SPXW240520C05120000 | 2024-05-15 1:02PM EDT | 2024-05-20 | 180.18 | 178.60 | 185.20 | +60.09 | +50.04% | 3 | 217 | 19.27% |
| SPXW240521C05120000 | 2024-05-15 11:11AM EDT | 2024-05-21 | 172.56 | 178.10 | 184.70 | +55.83 | +47.83% | 19 | 52 | 17.36% |
| SPXW240522C05120000 | 2024-05-15 11:11AM EDT | 2024-05-22 | 173.42 | 181.70 | 187.00 | +53.35 | +44.43% | 10 | 176 | 18.13% |
| SPXW240523C05120000 | 2024-05-15 1:36PM EDT | 2024-05-23 | 188.10 | 183.80 | 190.80 | +68.66 | +57.48% | 11 | 88 | 19.50% |
| SPXW240524C05120000 | 2024-05-15 1:42PM EDT | 2024-05-24 | 187.79 | 187.00 | 192.10 | +44.91 | +31.43% | 31 | 395 | 19.20% |
| SPXW240528C05120000 | 2024-05-15 11:11AM EDT | 2024-05-28 | 180.27 | 185.70 | 192.80 | +59.81 | +49.65% | 1 | 32 | 16.54% |
| SPXW240529C05120000 | 2024-05-14 3:43PM EDT | 2024-05-29 | 145.93 | 188.50 | 195.60 | 0.00 | - | 25 | 73 | 17.11% |
| SPXW240530C05120000 | 2024-05-09 1:30PM EDT | 2024-05-30 | 120.40 | 190.00 | 196.80 | 0.00 | - | 3 | 3 | 17.01% |
| SPXW240531C05120000 | 2024-05-14 8:31AM EDT | 2024-05-31 | 118.62 | 192.30 | 198.00 | 0.00 | - | 1 | 732 | 16.93% |
| SPXW240603C05120000 | 2024-05-15 11:23AM EDT | 2024-06-03 | 189.62 | 191.50 | 199.50 | +57.90 | +43.96% | 1 | 19 | 16.08% |
| SPXW240604C05120000 | 2024-05-13 2:21PM EDT | 2024-06-04 | 133.52 | 193.80 | 200.40 | 0.00 | - | 2 | 1 | 15.97% |
| SPXW240605C05120000 | 2024-05-13 1:05PM EDT | 2024-06-05 | 133.25 | 196.30 | 202.00 | 0.00 | - | 12 | 71 | 16.07% |
| SPXW240606C05120000 | 2024-05-02 9:44AM EDT | 2024-06-06 | 52.79 | 197.60 | 204.70 | 0.00 | - | - | 1 | 16.46% |
| SPXW240607C05120000 | 2024-05-10 10:11AM EDT | 2024-06-07 | 149.53 | 202.00 | 206.60 | 0.00 | - | 101 | 33 | 16.62% |
| SPXW240610C05120000 | 2024-05-09 11:03AM EDT | 2024-06-10 | 135.89 | 201.00 | 209.10 | 0.00 | - | 1 | 28 | 16.28% |
| SPXW240611C05120000 | 2024-05-08 11:32AM EDT | 2024-06-11 | 125.02 | 201.50 | 211.00 | 0.00 | - | - | 19 | 16.43% |
| SPXW240612C05120000 | 2024-05-06 1:23PM EDT | 2024-06-12 | 117.80 | 206.40 | 212.60 | 0.00 | - | - | 19 | 16.50% |
| SPXW240614C05120000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 168.00 | 212.30 | 217.10 | 0.00 | - | 8 | 62 | 16.93% |
| SPX240621C05120000 | 2024-05-15 10:21AM EDT | 2024-06-21 | 202.20 | 219.50 | 223.50 | +20.37 | +11.20% | 3 | 4,335 | 16.49% |
| SPXW240628C05120000 | 2024-05-01 2:41PM EDT | 2024-06-28 | 98.33 | 229.30 | 234.10 | 0.00 | - | 7 | 74 | 16.91% |
| SPXW240712C05120000 | 2024-05-08 11:59AM EDT | 2024-07-12 | 167.76 | 245.70 | 250.80 | 0.00 | - | - | 56 | 17.08% |
| SPX240719C05120000 | 2024-05-15 12:58PM EDT | 2024-07-19 | 253.93 | 252.90 | 258.70 | +52.90 | +26.31% | 7 | 334 | 17.16% |
| SPXW240731C05120000 | 2024-05-13 3:18PM EDT | 2024-07-31 | 213.99 | 266.30 | 271.20 | 0.00 | - | 6 | 59 | 17.22% |
| SPXW240816C05120000 | 2024-05-09 2:01PM EDT | 2024-08-16 | 222.60 | 277.70 | 298.00 | 0.00 | - | 18 | 160 | 18.45% |
| SPXW240830C05120000 | 2024-05-10 4:06PM EDT | 2024-08-30 | 248.96 | 299.50 | 307.80 | 0.00 | - | 5 | 109 | 18.13% |
| SPX240920C05120000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 282.90 | 325.80 | 326.90 | 0.00 | - | 1 | 101 | 18.23% |
| SPXW240930C05120000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 227.35 | 326.90 | 342.70 | 0.00 | - | 5 | 5 | 18.85% |
| SPX241018C05120000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 345.38 | 356.30 | 358.00 | +108.18 | +45.61% | 3 | 2 | 18.91% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05120000 | 2024-05-15 1:45PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 1,099 | 3,051 | 23.68% |
| SPXW240516P05120000 | 2024-05-15 1:47PM EDT | 2024-05-16 | 0.17 | 0.15 | 0.20 | -0.83 | -83.00% | 316 | 869 | 19.46% |
| SPXW240517P05120000 | 2024-05-15 1:52PM EDT | 2024-05-17 | 0.40 | 0.35 | 0.45 | -1.65 | -80.49% | 594 | 2,547 | 17.65% |
| SPXW240520P05120000 | 2024-05-15 1:10PM EDT | 2024-05-20 | 0.65 | 0.70 | 0.75 | -2.17 | -76.95% | 1,947 | 331 | 13.47% |
| SPXW240521P05120000 | 2024-05-15 1:51PM EDT | 2024-05-21 | 1.00 | 0.90 | 1.00 | -2.60 | -72.22% | 65 | 237 | 13.06% |
| SPXW240522P05120000 | 2024-05-15 12:58PM EDT | 2024-05-22 | 1.21 | 1.25 | 1.35 | -3.09 | -71.86% | 134 | 287 | 12.87% |
| SPXW240523P05120000 | 2024-05-15 12:45PM EDT | 2024-05-23 | 2.38 | 2.20 | 2.30 | -4.57 | -65.76% | 66 | 197 | 13.42% |
| SPXW240524P05120000 | 2024-05-15 1:40PM EDT | 2024-05-24 | 2.67 | 2.70 | 2.80 | -5.33 | -66.62% | 93 | 380 | 13.27% |
| SPXW240528P05120000 | 2024-05-15 10:13AM EDT | 2024-05-28 | 5.45 | 3.40 | 3.60 | -4.05 | -42.63% | 303 | 1,182 | 11.85% |
| SPXW240529P05120000 | 2024-05-15 11:59AM EDT | 2024-05-29 | 4.51 | 4.00 | 4.20 | -5.97 | -56.97% | 5 | 55 | 11.87% |
| SPXW240530P05120000 | 2024-05-15 1:23PM EDT | 2024-05-30 | 4.90 | 4.70 | 4.80 | -12.30 | -71.51% | 20 | 10 | 11.87% |
| SPXW240531P05120000 | 2024-05-15 1:36PM EDT | 2024-05-31 | 5.42 | 5.50 | 5.60 | -6.67 | -55.17% | 52 | 264 | 11.97% |
| SPXW240603P05120000 | 2024-05-15 11:47AM EDT | 2024-06-03 | 6.85 | 6.20 | 6.40 | -11.72 | -63.11% | 3 | 70 | 11.42% |
| SPXW240604P05120000 | 2024-05-14 2:50PM EDT | 2024-06-04 | 15.65 | 6.90 | 7.20 | 0.00 | - | 1 | 32 | 11.51% |
| SPXW240605P05120000 | 2024-05-15 10:52AM EDT | 2024-06-05 | 10.02 | 7.70 | 7.90 | -13.48 | -57.36% | 6 | 6 | 11.54% |
| SPXW240606P05120000 | 2024-05-15 10:51AM EDT | 2024-06-06 | 10.77 | 8.40 | 8.70 | -11.42 | -51.46% | 16 | 106 | 11.61% |
| SPXW240607P05120000 | 2024-05-15 11:00AM EDT | 2024-06-07 | 11.61 | 9.70 | 9.90 | -6.64 | -36.38% | 21 | 322 | 11.81% |
| SPXW240610P05120000 | 2024-05-14 3:28PM EDT | 2024-06-10 | 19.98 | 10.60 | 10.90 | 0.00 | - | 1 | 22 | 11.47% |
| SPXW240611P05120000 | 2024-05-15 11:03AM EDT | 2024-06-11 | 13.42 | 11.40 | 11.70 | -13.06 | -49.32% | 15 | 5 | 11.51% |
| SPXW240612P05120000 | 2024-05-15 1:04PM EDT | 2024-06-12 | 14.70 | 14.30 | 14.60 | -10.19 | -40.94% | 18 | 62 | 12.17% |
| SPXW240614P05120000 | 2024-05-15 11:21AM EDT | 2024-06-14 | 17.01 | 16.00 | 16.20 | -15.79 | -48.14% | 24 | 121 | 12.20% |
| SPXW240617P05120000 | 2024-05-15 10:13AM EDT | 2024-06-17 | 21.59 | 16.80 | 17.20 | -7.11 | -24.77% | 1 | 10 | 11.90% |
| SPXW240618P05120000 | 2024-05-15 1:31PM EDT | 2024-06-18 | 17.93 | 17.60 | 18.00 | -16.64 | -48.13% | 2 | 1 | 11.93% |
| SPXW240621P05120000 | 2024-05-15 12:57PM EDT | 2024-06-21 | 20.13 | 19.40 | 19.60 | -11.37 | -36.10% | 98 | 302 | 11.81% |
| SPXW240624P05120000 | 2024-05-15 10:19AM EDT | 2024-06-24 | 25.00 | 20.10 | 20.60 | -16.68 | -40.02% | 11 | 1 | 11.59% |
| SPXW240626P05120000 | 2024-05-15 10:21AM EDT | 2024-06-26 | 26.62 | 21.70 | 22.20 | -15.07 | -36.15% | 12 | 2 | 11.65% |
| SPXW240628P05120000 | 2024-05-15 1:07PM EDT | 2024-06-28 | 24.50 | 23.60 | 23.90 | -16.65 | -40.46% | 9 | 96 | 11.72% |
| SPXW240705P05120000 | 2024-05-15 12:20PM EDT | 2024-07-05 | 28.60 | 26.70 | 27.20 | -20.39 | -41.62% | 2 | 2 | 11.49% |
| SPXW240719P05120000 | 2024-05-14 10:38AM EDT | 2024-07-19 | 57.03 | 34.50 | 34.80 | 0.00 | - | 1 | 252 | 11.35% |
| SPXW240731P05120000 | 2024-05-15 12:31PM EDT | 2024-07-31 | 43.25 | 41.20 | 41.70 | -18.00 | -29.39% | 13 | 37 | 11.35% |
| SPX240816P05120000 | 2024-05-15 10:12AM EDT | 2024-08-16 | 51.89 | 49.20 | 49.60 | -20.51 | -28.33% | 61 | 141 | 11.25% |
| SPXW240830P05120000 | 2024-05-14 11:03PM EDT | 2024-08-30 | 70.94 | 56.50 | 57.00 | -9.96 | -12.31% | 18 | 204 | 11.28% |
| SPXW240920P05120000 | 2024-05-15 11:43AM EDT | 2024-09-20 | 69.80 | 67.30 | 67.60 | -34.60 | -33.14% | 1 | 119 | 11.31% |
| SPXW240930P05120000 | 2024-05-06 10:01AM EDT | 2024-09-30 | 122.15 | 71.40 | 71.90 | 0.00 | - | 1 | 17 | 11.28% |
| SPX241018P05120000 | 2024-05-13 2:48PM EDT | 2024-10-18 | 104.10 | 80.00 | 80.70 | 0.00 | - | 5 | 28 | 11.34% |
| SPXW241031P05120000 | 2024-05-15 12:43PM EDT | 2024-10-31 | 88.44 | 85.70 | 86.40 | -29.16 | -24.80% | 8 | 0 | 11.35% |
© 2024 Yahoo. All rights reserved.