UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.62 +0.60 (+0.77%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,823.72 +265.61 (+0.67%) Bitcoin GBP
51,586.55 +3,253.13 (+6.73%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:23PM EDT. Market open.
Strike:5160.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05160000 | 2024-05-15 2:14PM EDT | 2024-05-15 | 145.01 | 140.00 | 140.50 | +58.05 | +66.75% | 46 | 489 | 0.00% |
| SPXW240516C05160000 | 2024-05-15 1:11PM EDT | 2024-05-16 | 138.80 | 139.00 | 145.10 | +47.92 | +52.73% | 11 | 86 | 27.14% |
| SPX240517C05160000 | 2024-05-15 12:45PM EDT | 2024-05-17 | 134.80 | 141.50 | 144.70 | +43.08 | +46.97% | 104 | 792 | 21.63% |
| SPXW240520C05160000 | 2024-05-15 1:55PM EDT | 2024-05-20 | 143.90 | 142.20 | 149.00 | +50.06 | +53.35% | 10 | 161 | 18.74% |
| SPXW240521C05160000 | 2024-05-14 2:10PM EDT | 2024-05-21 | 137.01 | 143.40 | 150.00 | +54.94 | +66.94% | 1 | 70 | 17.98% |
| SPXW240522C05160000 | 2024-05-13 10:31AM EDT | 2024-05-22 | 86.04 | 143.00 | 149.20 | 0.00 | - | 1 | 81 | 16.35% |
| SPXW240523C05160000 | 2024-05-15 10:34AM EDT | 2024-05-23 | 131.15 | 147.80 | 155.60 | +44.11 | +50.68% | 4 | 40 | 18.66% |
| SPXW240524C05160000 | 2024-05-15 1:12PM EDT | 2024-05-24 | 149.61 | 150.80 | 157.40 | +40.61 | +37.26% | 15 | 570 | 18.48% |
| SPXW240528C05160000 | 2024-05-10 2:49PM EDT | 2024-05-28 | 139.06 | 150.20 | 157.30 | +47.06 | +51.15% | 2 | 52 | 15.58% |
| SPXW240529C05160000 | 2024-05-15 10:20AM EDT | 2024-05-29 | 132.73 | 151.70 | 158.50 | +38.03 | +40.16% | 7 | 364 | 15.47% |
| SPXW240530C05160000 | 2024-05-15 11:11AM EDT | 2024-05-30 | 149.04 | 153.10 | 160.20 | +51.73 | +53.16% | 10 | 66 | 15.53% |
| SPXW240531C05160000 | 2024-05-15 1:38PM EDT | 2024-05-31 | 157.69 | 157.00 | 161.80 | +42.80 | +37.25% | 17 | 908 | 15.56% |
| SPXW240603C05160000 | 2024-05-09 4:14PM EDT | 2024-06-03 | 101.50 | 157.30 | 164.20 | 0.00 | - | 3 | 8 | 15.02% |
| SPXW240604C05160000 | 2024-05-14 11:40AM EDT | 2024-06-04 | 135.91 | 157.80 | 166.60 | +30.50 | +28.93% | 2 | 1 | 15.29% |
| SPXW240605C05160000 | 2024-05-15 11:07AM EDT | 2024-06-05 | 151.99 | 162.10 | 168.30 | +53.96 | +55.04% | 6 | 95 | 15.37% |
| SPXW240606C05160000 | 2024-05-06 3:49PM EDT | 2024-06-06 | 86.40 | 161.70 | 168.60 | 0.00 | - | 1 | 12 | 15.10% |
| SPXW240607C05160000 | 2024-05-14 11:14AM EDT | 2024-06-07 | 115.27 | 166.80 | 171.20 | 0.00 | - | 4 | 54 | 15.40% |
| SPXW240610C05160000 | 2024-05-14 3:28PM EDT | 2024-06-10 | 128.89 | 168.10 | 175.10 | 0.00 | - | 1 | 115 | 15.38% |
| SPXW240611C05160000 | 2024-05-10 11:22AM EDT | 2024-06-11 | 112.21 | 165.90 | 177.60 | 0.00 | - | - | 1 | 15.63% |
| SPXW240612C05160000 | 2024-05-14 11:14AM EDT | 2024-06-12 | 124.40 | 173.90 | 180.80 | 0.00 | - | 3 | 22 | 16.01% |
| SPXW240613C05160000 | 2024-05-09 1:30PM EDT | 2024-06-13 | 115.52 | 174.40 | 181.10 | 0.00 | - | 2 | 1 | 15.80% |
| SPXW240614C05160000 | 2024-05-15 2:14PM EDT | 2024-06-14 | 183.54 | 177.40 | 181.70 | +60.78 | +49.51% | 15 | 69 | 15.66% |
| SPXW240617C05160000 | 2024-05-15 1:38PM EDT | 2024-06-17 | 180.88 | 176.80 | 185.00 | +62.42 | +52.69% | 6 | 28 | 15.57% |
| SPX240621C05160000 | 2024-05-14 2:41PM EDT | 2024-06-21 | 168.20 | 186.90 | 189.90 | +19.36 | +13.01% | 2 | 5,783 | 15.57% |
| SPXW240624C05160000 | 2024-05-10 11:43AM EDT | 2024-06-24 | 129.33 | 184.20 | 195.50 | 0.00 | - | - | 2 | 15.91% |
| SPXW240628C05160000 | 2024-05-14 3:21PM EDT | 2024-06-28 | 159.60 | 195.60 | 200.30 | 0.00 | - | 7 | 656 | 15.93% |
| SPXW240705C05160000 | 2024-05-09 11:07AM EDT | 2024-07-05 | 145.29 | 204.00 | 208.90 | 0.00 | - | 4 | 15 | 16.03% |
| SPXW240712C05160000 | 2024-05-10 2:17PM EDT | 2024-07-12 | 161.41 | 212.80 | 217.70 | 0.00 | - | 142 | 72 | 16.20% |
| SPXW240719C05160000 | 2024-05-14 1:07PM EDT | 2024-07-19 | 167.00 | 219.70 | 228.10 | 0.00 | - | 7 | 451 | 16.58% |
| SPXW240731C05160000 | 2024-05-10 12:01PM EDT | 2024-07-31 | 181.40 | 235.40 | 240.40 | 0.00 | - | 14 | 221 | 16.62% |
| SPXW240816C05160000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 206.90 | 247.20 | 267.80 | 0.00 | - | 1 | 18 | 17.87% |
| SPXW240830C05160000 | 2024-05-13 10:55AM EDT | 2024-08-30 | 223.60 | 269.50 | 278.00 | 0.00 | - | 5 | 28 | 17.60% |
| SPXW240920C05160000 | 2024-05-13 10:40AM EDT | 2024-09-20 | 246.80 | 286.40 | 306.90 | 0.00 | - | 8 | 10 | 18.52% |
| SPXW240930C05160000 | 2024-05-09 12:36PM EDT | 2024-09-30 | 242.58 | 298.20 | 315.60 | 0.00 | - | 2 | 7 | 18.54% |
| SPX241018C05160000 | 2024-05-10 10:25AM EDT | 2024-10-18 | 277.90 | 326.20 | 327.90 | 0.00 | - | 3 | 3 | 18.37% |
| SPXW241031C05160000 | 2024-05-09 11:06AM EDT | 2024-10-31 | 280.85 | 340.60 | 341.60 | 0.00 | - | 1 | 1 | 18.64% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05160000 | 2024-05-15 2:01PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -1.52 | -96.82% | 3,530 | 5,163 | 18.85% |
| SPXW240516P05160000 | 2024-05-15 2:10PM EDT | 2024-05-16 | 0.22 | 0.15 | 0.25 | -2.78 | -92.67% | 752 | 688 | 16.03% |
| SPXW240517P05160000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.55 | -4.48 | -89.60% | 1,126 | 1,440 | 14.65% |
| SPXW240520P05160000 | 2024-05-15 2:17PM EDT | 2024-05-20 | 1.02 | 1.00 | 1.10 | -4.78 | -82.41% | 302 | 324 | 11.63% |
| SPXW240521P05160000 | 2024-05-15 1:40PM EDT | 2024-05-21 | 1.49 | 1.35 | 1.45 | -6.31 | -80.90% | 43 | 129 | 11.33% |
| SPXW240522P05160000 | 2024-05-15 2:19PM EDT | 2024-05-22 | 2.00 | 1.95 | 2.05 | -6.74 | -77.12% | 160 | 177 | 11.37% |
| SPXW240523P05160000 | 2024-05-15 12:25PM EDT | 2024-05-23 | 4.10 | 3.40 | 3.60 | -7.95 | -65.98% | 52 | 108 | 12.17% |
| SPXW240524P05160000 | 2024-05-15 2:21PM EDT | 2024-05-24 | 4.32 | 4.20 | 4.40 | -8.88 | -67.27% | 201 | 819 | 12.14% |
| SPXW240528P05160000 | 2024-05-15 10:14AM EDT | 2024-05-28 | 5.71 | 5.40 | 5.60 | -9.72 | -62.99% | 12 | 56 | 10.94% |
| SPXW240529P05160000 | 2024-05-15 1:40PM EDT | 2024-05-29 | 6.40 | 6.20 | 6.30 | -15.86 | -71.25% | 25 | 22 | 10.92% |
| SPXW240530P05160000 | 2024-05-15 12:38PM EDT | 2024-05-30 | 7.89 | 6.90 | 7.20 | -9.58 | -54.84% | 10 | 48 | 11.00% |
| SPXW240531P05160000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 8.12 | 7.80 | 8.00 | -10.88 | -57.26% | 354 | 387 | 11.01% |
| SPXW240603P05160000 | 2024-05-15 11:28AM EDT | 2024-06-03 | 10.32 | 9.00 | 9.30 | -23.28 | -69.29% | 1 | 42 | 10.64% |
| SPXW240604P05160000 | 2024-05-15 2:11PM EDT | 2024-06-04 | 9.92 | 10.00 | 10.30 | -16.35 | -62.24% | 153 | 28 | 10.74% |
| SPXW240605P05160000 | 2024-05-15 11:48AM EDT | 2024-06-05 | 12.26 | 10.90 | 11.20 | -19.17 | -60.99% | 2 | 24 | 10.79% |
| SPXW240606P05160000 | 2024-05-15 12:00PM EDT | 2024-06-06 | 14.19 | 11.80 | 12.10 | -16.20 | -53.31% | 3 | 6 | 10.84% |
| SPXW240607P05160000 | 2024-05-15 1:27PM EDT | 2024-06-07 | 13.85 | 13.40 | 13.60 | -11.42 | -45.19% | 59 | 567 | 11.06% |
| SPXW240610P05160000 | 2024-05-15 10:09AM EDT | 2024-06-10 | 19.76 | 14.40 | 14.70 | -8.24 | -29.43% | 22 | 55 | 10.73% |
| SPXW240611P05160000 | 2024-05-14 11:31AM EDT | 2024-06-11 | 33.64 | 15.30 | 15.60 | 0.00 | - | 9 | 12 | 10.77% |
| SPXW240612P05160000 | 2024-05-15 12:22PM EDT | 2024-06-12 | 20.81 | 18.70 | 19.00 | -11.89 | -36.36% | 3 | 39 | 11.42% |
| SPXW240614P05160000 | 2024-05-15 2:16PM EDT | 2024-06-14 | 20.23 | 20.40 | 20.70 | -15.27 | -43.01% | 19 | 181 | 11.44% |
| SPXW240617P05160000 | 2024-05-10 2:53PM EDT | 2024-06-17 | 45.64 | 21.70 | 22.00 | 0.00 | - | - | 10 | 11.21% |
| SPX240621P05160000 | 2024-05-15 1:37PM EDT | 2024-06-21 | 24.25 | 23.70 | 24.10 | -17.35 | -41.71% | 21 | 5,640 | 11.02% |
| SPXW240624P05160000 | 2024-05-10 11:40AM EDT | 2024-06-24 | 52.26 | 25.30 | 25.70 | 0.00 | - | - | 1 | 10.91% |
| SPXW240628P05160000 | 2024-05-15 12:06PM EDT | 2024-06-28 | 32.00 | 29.00 | 29.30 | -12.83 | -28.62% | 21 | 319 | 11.05% |
| SPXW240705P05160000 | 2024-05-14 1:38PM EDT | 2024-07-05 | 55.13 | 32.60 | 33.00 | 0.00 | - | 40 | 23 | 10.87% |
| SPX240719P05160000 | 2024-05-15 12:55PM EDT | 2024-07-19 | 41.80 | 40.70 | 41.00 | -21.43 | -33.89% | 45 | 177 | 10.74% |
| SPXW240731P05160000 | 2024-05-15 2:22PM EDT | 2024-07-31 | 48.17 | 47.80 | 48.20 | -26.97 | -31.41% | 4 | 38 | 10.76% |
| SPXW240816P05160000 | 2024-05-10 2:39PM EDT | 2024-08-16 | 60.33 | 56.70 | 57.20 | -24.68 | -29.03% | 1 | 141 | 10.77% |
| SPXW240830P05160000 | 2024-05-15 9:57AM EDT | 2024-08-30 | 74.78 | 63.90 | 64.40 | -18.77 | -20.06% | 9 | 42 | 10.76% |
| SPX240920P05160000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 84.40 | 74.80 | 75.30 | -11.00 | -11.53% | 5 | 889 | 10.82% |
| SPXW240930P05160000 | 2024-05-15 12:07PM EDT | 2024-09-30 | 83.36 | 79.30 | 79.80 | -24.48 | -22.70% | 1 | 30 | 10.80% |
| SPX241018P05160000 | 2024-04-25 12:36PM EDT | 2024-10-18 | 208.61 | 88.30 | 88.90 | 0.00 | - | - | 2 | 10.88% |
| SPXW241031P05160000 | 2024-05-10 10:21AM EDT | 2024-10-31 | 121.82 | 94.20 | 94.80 | 0.00 | - | 1 | 3 | 10.90% |
© 2024 Yahoo. All rights reserved.