UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.90 +0.88 (+1.13%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
Strike:5145.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05145000 | 2024-05-15 3:52PM EDT | 2024-05-15 | 160.09 | 161.90 | 171.50 | +54.36 | +51.41% | 56 | 143 | 51.04% |
| SPXW240516C05145000 | 2024-05-15 2:24PM EDT | 2024-05-16 | 157.72 | 156.50 | 163.60 | +51.96 | +49.13% | 83 | 78 | 19.75% |
| SPX240517C05145000 | 2024-05-15 3:17PM EDT | 2024-05-17 | 159.33 | 158.90 | 163.00 | +66.73 | +72.06% | 53 | 555 | 0.00% |
| SPXW240520C05145000 | 2024-05-15 2:54PM EDT | 2024-05-20 | 158.56 | 158.60 | 166.70 | +71.01 | +81.11% | 2 | 84 | 16.63% |
| SPXW240521C05145000 | 2024-05-15 1:15PM EDT | 2024-05-21 | 158.11 | 158.90 | 165.90 | +66.01 | +71.67% | 25 | 56 | 14.53% |
| SPXW240522C05145000 | 2024-05-14 3:52PM EDT | 2024-05-22 | 115.00 | 159.80 | 166.90 | 0.00 | - | 8 | 28 | 14.59% |
| SPXW240523C05145000 | 2024-05-06 1:15PM EDT | 2024-05-23 | 71.00 | 165.30 | 171.80 | 0.00 | - | 11 | 20 | 17.19% |
| SPXW240524C05145000 | 2024-05-15 9:47AM EDT | 2024-05-24 | 140.58 | 167.60 | 174.70 | +40.10 | +39.91% | 1 | 327 | 17.85% |
| SPXW240528C05145000 | 2024-05-08 2:18PM EDT | 2024-05-28 | 85.90 | 164.00 | 176.10 | 0.00 | - | 72 | 42 | 15.67% |
| SPXW240529C05145000 | 2024-05-15 10:58AM EDT | 2024-05-29 | 151.82 | 165.30 | 177.40 | +45.07 | +42.22% | 10 | 25 | 15.65% |
| SPXW240530C05145000 | 2024-05-14 9:54AM EDT | 2024-05-30 | 112.05 | 165.60 | 180.60 | 0.00 | - | 1 | 1 | 16.30% |
| SPXW240531C05145000 | 2024-05-15 10:43AM EDT | 2024-05-31 | 156.60 | 171.10 | 179.10 | +41.04 | +35.51% | 1 | 155 | 15.30% |
| SPXW240603C05145000 | 2024-05-15 12:51PM EDT | 2024-06-03 | 169.37 | 172.10 | 180.50 | +65.27 | +62.70% | 2 | 5 | 14.55% |
| SPXW240604C05145000 | 2024-05-09 10:09AM EDT | 2024-06-04 | 98.08 | 173.60 | 182.00 | 0.00 | - | 56 | 27 | 14.65% |
| SPXW240607C05145000 | 2024-05-15 12:51PM EDT | 2024-06-07 | 177.12 | 181.20 | 185.90 | +76.82 | +76.59% | 2 | 120 | 14.75% |
| SPXW240610C05145000 | 2024-05-09 3:53PM EDT | 2024-06-10 | 120.76 | 183.00 | 189.40 | 0.00 | - | 76 | 37 | 14.76% |
| SPXW240614C05145000 | 2024-05-09 3:53PM EDT | 2024-06-14 | 132.01 | 192.80 | 197.60 | 0.00 | - | 74 | 37 | 15.54% |
| SPX240621C05145000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 146.00 | 201.30 | 206.60 | 0.00 | - | 3,254 | 5,630 | 15.69% |
| SPXW240628C05145000 | 2024-05-14 12:31PM EDT | 2024-06-28 | 151.70 | 210.70 | 215.30 | 0.00 | - | 13 | 99 | 15.83% |
| SPX240719C05145000 | 2024-05-15 2:46PM EDT | 2024-07-19 | 235.82 | 236.50 | 241.90 | +56.54 | +31.54% | 1 | 98 | 16.47% |
| SPXW240731C05145000 | 2024-05-14 10:00AM EDT | 2024-07-31 | 199.30 | 249.90 | 255.30 | 0.00 | - | 4 | 19 | 16.67% |
| SPX240816C05145000 | 2024-05-08 11:57AM EDT | 2024-08-16 | 193.10 | 270.20 | 271.70 | 0.00 | - | - | 2 | 16.86% |
| SPXW240930C05145000 | 2024-05-07 10:40AM EDT | 2024-09-30 | 248.01 | 314.70 | 323.40 | 0.00 | - | 2 | 3 | 18.09% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05145000 | 2024-05-15 3:58PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.85 | -94.44% | 2,967 | 3,724 | 21.58% |
| SPXW240516P05145000 | 2024-05-15 3:59PM EDT | 2024-05-16 | 0.10 | 0.10 | 0.20 | -1.85 | -94.87% | 1,892 | 892 | 17.75% |
| SPXW240517P05145000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | -3.15 | -92.65% | 1,510 | 1,447 | 15.26% |
| SPXW240520P05145000 | 2024-05-15 3:49PM EDT | 2024-05-20 | 0.64 | 0.50 | 0.60 | -4.13 | -86.58% | 232 | 421 | 11.91% |
| SPXW240521P05145000 | 2024-05-15 3:21PM EDT | 2024-05-21 | 1.05 | 0.75 | 0.90 | -4.95 | -82.50% | 29 | 40 | 11.76% |
| SPXW240522P05145000 | 2024-05-15 4:02PM EDT | 2024-05-22 | 1.18 | 1.10 | 1.20 | -5.63 | -84.92% | 265 | 107 | 11.56% |
| SPXW240523P05145000 | 2024-05-15 3:45PM EDT | 2024-05-23 | 2.40 | 2.25 | 2.40 | -6.72 | -73.68% | 59 | 80 | 12.46% |
| SPXW240524P05145000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 2.52 | 2.80 | 2.95 | -8.48 | -77.09% | 209 | 904 | 12.36% |
| SPXW240528P05145000 | 2024-05-15 3:58PM EDT | 2024-05-28 | 3.37 | 3.70 | 3.90 | -10.40 | -75.53% | 28 | 118 | 11.14% |
| SPXW240529P05145000 | 2024-05-15 11:59AM EDT | 2024-05-29 | 5.93 | 4.30 | 4.50 | -14.14 | -70.45% | 5 | 22 | 11.14% |
| SPXW240530P05145000 | 2024-05-15 1:53PM EDT | 2024-05-30 | 6.10 | 4.90 | 5.20 | -9.20 | -60.13% | 20 | 25 | 11.19% |
| SPXW240531P05145000 | 2024-05-15 3:53PM EDT | 2024-05-31 | 5.78 | 5.80 | 6.00 | -10.37 | -64.21% | 262 | 355 | 11.28% |
| SPXW240603P05145000 | 2024-05-15 2:46PM EDT | 2024-06-03 | 7.91 | 6.60 | 6.90 | -9.94 | -55.69% | 626 | 3 | 10.80% |
| SPXW240604P05145000 | 2024-05-15 3:04PM EDT | 2024-06-04 | 8.62 | 7.50 | 7.80 | -10.69 | -55.36% | 680 | 28 | 10.92% |
| SPXW240606P05145000 | 2024-05-15 3:40PM EDT | 2024-06-06 | 9.71 | 9.20 | 9.60 | -19.84 | -67.14% | 2 | 1 | 11.10% |
| SPXW240607P05145000 | 2024-05-15 3:14PM EDT | 2024-06-07 | 11.57 | 10.40 | 10.70 | -18.08 | -60.98% | 134 | 144 | 11.25% |
| SPXW240610P05145000 | 2024-05-15 3:10PM EDT | 2024-06-10 | 12.52 | 11.50 | 11.90 | -21.78 | -63.50% | 210 | 2 | 10.98% |
| SPXW240614P05145000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 21.63 | 17.30 | 17.70 | -17.07 | -44.11% | 10 | 4 | 11.78% |
| SPX240621P05145000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 19.38 | 20.20 | 20.70 | -18.78 | -49.21% | 37 | 5,731 | 11.30% |
| SPXW240628P05145000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 25.10 | 25.60 | 25.90 | -21.85 | -46.54% | 17 | 50 | 11.38% |
| SPX240719P05145000 | 2024-05-15 3:59PM EDT | 2024-07-19 | 35.90 | 36.50 | 37.10 | -22.41 | -38.43% | 226 | 158 | 11.03% |
| SPXW240731P05145000 | 2024-05-15 10:14AM EDT | 2024-07-31 | 52.65 | 43.80 | 44.30 | -14.71 | -21.84% | 9 | 4 | 11.07% |
| SPX240816P05145000 | 2024-05-13 11:29AM EDT | 2024-08-16 | 78.80 | 52.20 | 52.80 | 0.00 | - | 1 | 6 | 11.03% |
| SPXW240930P05145000 | 2024-04-29 11:30AM EDT | 2024-09-30 | 154.49 | 74.90 | 75.50 | 0.00 | - | 4 | 2 | 11.08% |
© 2024 Yahoo. All rights reserved.