UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,844.18 +286.07 (+0.72%) Bitcoin GBP
51,724.19 +3,272.58 (+6.75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:5125.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05125000 | 2024-05-15 2:42PM EDT | 2024-05-15 | 175.10 | 174.10 | 174.60 | +51.51 | +41.68% | 41 | 698 | 0.00% |
| SPXW240516C05125000 | 2024-05-15 12:04PM EDT | 2024-05-16 | 176.62 | 173.70 | 180.40 | +82.84 | +88.33% | 19 | 71 | 33.17% |
| SPX240517C05125000 | 2024-05-15 2:00PM EDT | 2024-05-17 | 177.80 | 176.20 | 179.40 | +53.00 | +42.47% | 6 | 10,067 | 25.65% |
| SPXW240520C05125000 | 2024-05-15 10:27AM EDT | 2024-05-20 | 152.77 | 175.10 | 182.20 | +45.62 | +42.58% | 14 | 139 | 20.75% |
| SPXW240521C05125000 | 2024-05-14 3:54PM EDT | 2024-05-21 | 131.56 | 176.10 | 182.00 | 0.00 | - | 7 | 35 | 19.06% |
| SPXW240522C05125000 | 2024-05-15 2:36PM EDT | 2024-05-22 | 178.52 | 175.90 | 183.00 | +49.16 | +38.00% | 7 | 1,558 | 18.53% |
| SPXW240523C05125000 | 2024-05-15 12:05PM EDT | 2024-05-23 | 173.15 | 181.00 | 187.30 | +48.45 | +38.85% | 12 | 94 | 20.01% |
| SPXW240524C05125000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 186.66 | 182.70 | 188.90 | +49.56 | +36.15% | 22 | 294 | 19.79% |
| SPXW240528C05125000 | 2024-05-07 11:52AM EDT | 2024-05-28 | 110.03 | 183.20 | 190.00 | 0.00 | - | 2 | 44 | 17.17% |
| SPXW240529C05125000 | 2024-05-15 9:41AM EDT | 2024-05-29 | 166.90 | 183.80 | 190.60 | +40.98 | +32.54% | 9 | 6 | 16.83% |
| SPXW240530C05125000 | 2024-05-13 10:10AM EDT | 2024-05-30 | 129.62 | 185.30 | 192.10 | 0.00 | - | 1 | 18 | 16.84% |
| SPXW240531C05125000 | 2024-05-15 2:13PM EDT | 2024-05-31 | 194.35 | 188.10 | 195.00 | +57.85 | +42.38% | 5 | 1,077 | 17.33% |
| SPXW240603C05125000 | 2024-05-15 12:29PM EDT | 2024-06-03 | 184.03 | 189.20 | 196.30 | +46.85 | +34.15% | 2 | 15 | 16.37% |
| SPXW240604C05125000 | 2024-05-13 9:30AM EDT | 2024-06-04 | 142.67 | 190.50 | 197.50 | 0.00 | - | 1 | 6 | 16.33% |
| SPXW240605C05125000 | 2024-04-30 3:43AM EDT | 2024-06-05 | 85.20 | 191.60 | 198.70 | 0.00 | - | - | 7 | 16.29% |
| SPXW240606C05125000 | 2024-05-09 11:47AM EDT | 2024-06-06 | 121.59 | 193.40 | 200.00 | 0.00 | - | 116 | 82 | 16.29% |
| SPXW240607C05125000 | 2024-05-10 2:13PM EDT | 2024-06-07 | 197.54 | 196.20 | 203.00 | +59.51 | +43.11% | 1 | 71 | 16.72% |
| SPXW240610C05125000 | 2024-05-14 10:27AM EDT | 2024-06-10 | 198.79 | 197.70 | 204.70 | +50.63 | +34.17% | 1 | 62 | 16.17% |
| SPXW240611C05125000 | 2024-05-09 2:33PM EDT | 2024-06-11 | 134.09 | 199.20 | 206.30 | 0.00 | - | 8 | 15 | 16.25% |
| SPXW240612C05125000 | 2024-05-09 10:42AM EDT | 2024-06-12 | 135.38 | 202.80 | 209.70 | 0.00 | - | 2 | 1 | 16.72% |
| SPXW240613C05125000 | 2024-05-09 2:33PM EDT | 2024-06-13 | 140.89 | 204.50 | 211.60 | 0.00 | - | 42 | 22 | 16.85% |
| SPXW240614C05125000 | 2024-05-15 1:02PM EDT | 2024-06-14 | 207.83 | 207.30 | 212.10 | +79.08 | +61.42% | 2 | 269 | 16.68% |
| SPXW240617C05125000 | 2024-05-15 1:02PM EDT | 2024-06-17 | 208.93 | 207.10 | 215.40 | +48.22 | +30.00% | 1 | 2 | 16.58% |
| SPXW240621C05125000 | 2024-05-13 3:46PM EDT | 2024-06-21 | 158.54 | 214.00 | 221.70 | 0.00 | - | 3 | 321 | 16.84% |
| SPXW240628C05125000 | 2024-05-15 11:33AM EDT | 2024-06-28 | 221.20 | 225.60 | 229.90 | +54.14 | +32.41% | 4 | 689 | 16.81% |
| SPXW240705C05125000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 228.21 | 232.80 | 238.10 | +45.60 | +24.97% | 13 | 1 | 16.86% |
| SPX240719C05125000 | 2024-05-14 1:31PM EDT | 2024-07-19 | 244.84 | 249.80 | 255.20 | +49.79 | +25.53% | 1 | 898 | 17.15% |
| SPXW240731C05125000 | 2024-05-13 12:58PM EDT | 2024-07-31 | 211.17 | 264.60 | 269.10 | 0.00 | - | 38 | 150 | 17.37% |
| SPXW240816C05125000 | 2024-05-15 11:01AM EDT | 2024-08-16 | 272.20 | 278.00 | 290.20 | +63.30 | +30.30% | 1 | 107 | 17.98% |
| SPXW240830C05125000 | 2024-05-14 3:28PM EDT | 2024-08-30 | 262.38 | 297.20 | 305.30 | 0.00 | - | 8 | 55 | 18.20% |
| SPXW240920C05125000 | 2024-05-10 12:37PM EDT | 2024-09-20 | 264.34 | 311.70 | 334.40 | 0.00 | - | 9 | 29 | 19.13% |
| SPXW240930C05125000 | 2024-05-09 10:13AM EDT | 2024-09-30 | 260.46 | 328.40 | 336.90 | 0.00 | - | 5 | 143 | 18.63% |
| SPX241018C05125000 | 2024-05-13 12:43PM EDT | 2024-10-18 | 301.34 | 353.20 | 354.90 | 0.00 | - | 2 | 1,603 | 18.90% |
| SPXW241031C05125000 | 2024-05-10 3:29PM EDT | 2024-10-31 | 314.16 | 358.40 | 375.30 | 0.00 | - | 1 | 5 | 19.66% |
| SPX241115C05125000 | 2024-05-01 10:23AM EDT | 2024-11-15 | 229.08 | 388.30 | 390.30 | 0.00 | - | 2 | 530 | 19.89% |
| SPX241220C05125000 | 2024-05-13 3:58PM EDT | 2024-12-20 | 412.74 | 422.00 | 423.60 | +44.22 | +12.00% | 1 | 5,478 | 20.36% |
| SPXW241231C05125000 | 2024-05-15 2:44PM EDT | 2024-12-31 | 432.39 | 432.40 | 433.70 | +54.05 | +14.29% | 2 | 204 | 20.49% |
| SPX250117C05125000 | 2024-05-13 11:17AM EDT | 2025-01-17 | 401.40 | 449.90 | 452.50 | 0.00 | - | 1 | 2,343 | 20.90% |
| SPX250221C05125000 | 2024-05-07 1:12PM EDT | 2025-02-21 | 417.09 | 481.60 | 484.50 | 0.00 | - | 2 | 712 | 21.35% |
| SPX250321C05125000 | 2024-05-07 10:31AM EDT | 2025-03-21 | 437.08 | 506.40 | 508.80 | 0.00 | - | 2 | 721 | 21.66% |
| SPXW250331C05125000 | 2024-05-08 9:56AM EDT | 2025-03-31 | 435.77 | 515.60 | 517.20 | 0.00 | - | 1 | 4 | 21.76% |
| SPX250417C05125000 | 2024-05-14 12:42PM EDT | 2025-04-17 | 478.07 | 530.60 | 534.70 | 0.00 | - | 35 | 966 | 22.09% |
| SPX250516C05125000 | 2024-05-06 12:41PM EDT | 2025-05-16 | 465.50 | 554.50 | 558.40 | 0.00 | - | 1 | 5 | 22.36% |
| SPX250620C05125000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 467.63 | 580.90 | 584.20 | 0.00 | - | 445 | 472 | 22.56% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05125000 | 2024-05-15 1:16PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.42 | -89.36% | 1,181 | 2,607 | 23.05% |
| SPXW240516P05125000 | 2024-05-15 2:36PM EDT | 2024-05-16 | 0.15 | 0.10 | 0.20 | -1.10 | -88.00% | 376 | 480 | 18.95% |
| SPX240517P05125000 | 2024-05-15 2:39PM EDT | 2024-05-17 | 0.30 | 0.30 | 0.35 | -1.50 | -83.33% | 2,256 | 11,472 | 16.63% |
| SPXW240520P05125000 | 2024-05-15 2:56PM EDT | 2024-05-20 | 0.70 | 0.65 | 0.75 | -2.32 | -76.82% | 65 | 745 | 13.14% |
| SPXW240521P05125000 | 2024-05-15 2:56PM EDT | 2024-05-21 | 0.90 | 0.90 | 1.00 | -2.80 | -75.68% | 116 | 366 | 12.75% |
| SPXW240522P05125000 | 2024-05-15 2:56PM EDT | 2024-05-22 | 1.27 | 1.20 | 1.25 | -3.83 | -75.10% | 285 | 168 | 12.39% |
| SPXW240523P05125000 | 2024-05-15 2:44PM EDT | 2024-05-23 | 2.30 | 2.20 | 2.30 | -5.06 | -68.75% | 31 | 128 | 13.11% |
| SPXW240524P05125000 | 2024-05-15 2:45PM EDT | 2024-05-24 | 2.80 | 2.70 | 2.80 | -5.25 | -65.22% | 273 | 1,200 | 12.96% |
| SPXW240528P05125000 | 2024-05-15 1:38PM EDT | 2024-05-28 | 3.64 | 3.50 | 3.70 | -6.43 | -63.85% | 14 | 485 | 11.66% |
| SPXW240529P05125000 | 2024-05-15 2:11PM EDT | 2024-05-29 | 4.15 | 4.10 | 4.30 | -6.45 | -60.85% | 46 | 41 | 11.67% |
| SPXW240530P05125000 | 2024-05-15 2:17PM EDT | 2024-05-30 | 5.00 | 4.80 | 5.00 | -7.25 | -59.18% | 36 | 20 | 11.72% |
| SPXW240531P05125000 | 2024-05-15 2:24PM EDT | 2024-05-31 | 5.65 | 5.50 | 5.60 | -7.69 | -57.65% | 161 | 973 | 11.71% |
| SPXW240603P05125000 | 2024-05-15 10:34AM EDT | 2024-06-03 | 6.51 | 6.40 | 6.60 | -7.84 | -54.63% | 25 | 549 | 11.27% |
| SPXW240604P05125000 | 2024-05-15 11:48AM EDT | 2024-06-04 | 8.00 | 7.10 | 7.30 | -13.00 | -61.90% | 15 | 463 | 11.31% |
| SPXW240605P05125000 | 2024-05-15 2:54PM EDT | 2024-06-05 | 8.00 | 7.90 | 8.20 | -9.95 | -55.43% | 24 | 71 | 11.42% |
| SPXW240606P05125000 | 2024-05-15 10:08AM EDT | 2024-06-06 | 12.07 | 8.70 | 9.00 | -6.33 | -34.40% | 22 | 65 | 11.48% |
| SPXW240607P05125000 | 2024-05-15 2:48PM EDT | 2024-06-07 | 10.31 | 10.00 | 10.10 | -8.63 | -45.56% | 87 | 282 | 11.64% |
| SPXW240610P05125000 | 2024-05-15 1:11PM EDT | 2024-06-10 | 11.55 | 10.90 | 11.10 | -10.10 | -46.65% | 110 | 455 | 11.30% |
| SPXW240611P05125000 | 2024-05-15 2:42PM EDT | 2024-06-11 | 11.85 | 11.60 | 11.90 | -10.01 | -45.79% | 6 | 434 | 11.35% |
| SPXW240612P05125000 | 2024-05-15 12:00PM EDT | 2024-06-12 | 16.42 | 14.40 | 14.60 | -9.18 | -35.86% | 12 | 62 | 11.94% |
| SPXW240613P05125000 | 2024-05-15 12:57PM EDT | 2024-06-13 | 16.36 | 15.50 | 15.70 | -17.40 | -51.54% | 7 | 7 | 12.04% |
| SPXW240614P05125000 | 2024-05-15 2:31PM EDT | 2024-06-14 | 16.45 | 16.30 | 16.50 | -12.31 | -42.80% | 156 | 199 | 12.05% |
| SPXW240617P05125000 | 2024-05-15 12:51PM EDT | 2024-06-17 | 18.50 | 17.20 | 17.50 | -16.69 | -47.43% | 7 | 31 | 11.76% |
| SPXW240621P05125000 | 2024-05-15 2:52PM EDT | 2024-06-21 | 19.77 | 19.70 | 19.90 | -11.90 | -37.57% | 119 | 2,889 | 11.66% |
| SPXW240624P05125000 | 2024-05-15 1:51PM EDT | 2024-06-24 | 21.28 | 20.70 | 21.10 | -12.32 | -36.67% | 11 | 5 | 11.48% |
| SPXW240626P05125000 | 2024-05-15 9:54AM EDT | 2024-06-26 | 30.08 | 22.10 | 22.50 | -12.71 | -29.70% | 1 | 21 | 11.50% |
| SPXW240628P05125000 | 2024-05-15 2:46PM EDT | 2024-06-28 | 24.30 | 24.20 | 24.40 | -15.15 | -38.40% | 54 | 921 | 11.61% |
| SPXW240705P05125000 | 2024-05-15 11:54AM EDT | 2024-07-05 | 29.20 | 27.40 | 27.80 | -17.35 | -37.27% | 3 | 22 | 11.40% |
| SPXW240712P05125000 | 2024-05-15 1:25PM EDT | 2024-07-12 | 32.82 | 31.90 | 32.30 | -20.12 | -38.01% | 2 | 62 | 11.42% |
| SPXW240719P05125000 | 2024-05-15 2:20PM EDT | 2024-07-19 | 35.30 | 35.30 | 35.60 | -12.66 | -26.40% | 41 | 3,920 | 11.28% |
| SPXW240731P05125000 | 2024-05-15 10:09AM EDT | 2024-07-31 | 48.33 | 41.70 | 42.10 | -15.32 | -24.07% | 10 | 133 | 11.23% |
| SPX240816P05125000 | 2024-05-15 2:37PM EDT | 2024-08-16 | 50.41 | 50.00 | 50.40 | -14.51 | -22.35% | 424 | 2,550 | 11.18% |
| SPXW240830P05125000 | 2024-05-15 1:29PM EDT | 2024-08-30 | 58.08 | 57.60 | 57.90 | -24.52 | -29.69% | 1 | 307 | 11.21% |
| SPX240920P05125000 | 2024-05-15 10:52AM EDT | 2024-09-20 | 73.78 | 67.80 | 68.30 | -9.86 | -11.79% | 91 | 3,235 | 11.23% |
| SPXW240930P05125000 | 2024-05-07 11:41AM EDT | 2024-09-30 | 110.46 | 72.00 | 72.60 | 0.00 | - | 1 | 1,177 | 11.20% |
| SPX241018P05125000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 81.83 | 81.00 | 81.50 | -23.57 | -22.36% | 4 | 1,233 | 11.27% |
| SPXW241031P05125000 | 2024-05-15 8:20AM EDT | 2024-10-31 | 105.03 | 86.70 | 87.30 | -7.29 | -6.49% | 1 | 1 | 11.28% |
| SPX241115P05125000 | 2024-05-15 2:51PM EDT | 2024-11-15 | 99.30 | 99.40 | 99.80 | -17.45 | -14.95% | 6 | 1,980 | 11.74% |
| SPX241220P05125000 | 2024-05-15 2:49PM EDT | 2024-12-20 | 115.10 | 114.80 | 115.40 | -23.20 | -16.78% | 803 | 2,065 | 11.80% |
| SPXW241231P05125000 | 2024-05-15 2:02PM EDT | 2024-12-31 | 118.20 | 117.70 | 118.30 | -25.25 | -17.60% | 18 | 330 | 11.71% |
| SPX250117P05125000 | 2024-05-15 11:27AM EDT | 2025-01-17 | 127.87 | 123.60 | 124.40 | -12.73 | -9.05% | 3 | 1,056 | 11.68% |
| SPX250221P05125000 | 2024-05-15 1:57PM EDT | 2025-02-21 | 137.70 | 137.50 | 138.20 | -16.09 | -10.46% | 24 | 1,006 | 11.73% |
| SPX250321P05125000 | 2024-05-13 11:22AM EDT | 2025-03-21 | 173.70 | 149.60 | 149.90 | 0.00 | - | 3 | 933 | 11.84% |
| SPXW250331P05125000 | 2024-05-15 12:42PM EDT | 2025-03-31 | 155.68 | 153.10 | 153.50 | -13.60 | -8.03% | 3 | 19 | 11.84% |
| SPX250417P05125000 | 2024-05-09 3:29PM EDT | 2025-04-17 | 187.46 | 158.50 | 159.60 | 0.00 | - | 3 | 54 | 11.86% |
| SPX250516P05125000 | 2024-05-14 11:21AM EDT | 2025-05-16 | 190.72 | 168.90 | 169.70 | 0.00 | - | 800 | 805 | 11.89% |
| SPX250620P05125000 | 2024-05-03 12:15PM EDT | 2025-06-20 | 241.64 | 180.40 | 181.20 | 0.00 | - | 850 | 850 | 11.91% |
© 2024 Yahoo. All rights reserved.