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
2,391.90 +32.00 (+1.36%) DOW
39,842.59 +284.48 (+0.72%) Bitcoin GBP
51,631.05 +3,213.95 (+6.64%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Strike:5165.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05165000 | 2024-05-15 10:36AM EDT | 2024-05-15 | 116.63 | 134.60 | 135.10 | +34.26 | +41.59% | 10 | 102 | 23.19% |
| SPXW240516C05165000 | 2024-05-15 2:14PM EDT | 2024-05-16 | 142.23 | 134.10 | 140.10 | +62.53 | +78.46% | 13 | 43 | 27.74% |
| SPXW240517C05165000 | 2024-05-15 12:59PM EDT | 2024-05-17 | 134.52 | 134.70 | 141.40 | +47.41 | +54.43% | 239 | 713 | 24.08% |
| SPXW240520C05165000 | 2024-05-15 12:49PM EDT | 2024-05-20 | 132.38 | 135.70 | 142.40 | +39.80 | +42.99% | 11 | 60 | 17.75% |
| SPXW240521C05165000 | 2024-05-15 11:33AM EDT | 2024-05-21 | 132.06 | 136.70 | 142.40 | +37.65 | +39.88% | 36 | 75 | 16.44% |
| SPXW240522C05165000 | 2024-05-14 9:32AM EDT | 2024-05-22 | 79.63 | 138.10 | 143.90 | 0.00 | - | 3 | 82 | 16.26% |
| SPXW240523C05165000 | 2024-05-14 3:27PM EDT | 2024-05-23 | 101.61 | 142.90 | 149.20 | 0.00 | - | 24 | 43 | 17.96% |
| SPXW240524C05165000 | 2024-05-15 12:17PM EDT | 2024-05-24 | 137.60 | 144.30 | 150.40 | +34.37 | +33.29% | 1 | 221 | 17.56% |
| SPXW240528C05165000 | 2024-05-15 1:33PM EDT | 2024-05-28 | 146.53 | 145.40 | 152.20 | +56.84 | +63.37% | 2 | 14 | 15.48% |
| SPXW240529C05165000 | 2024-05-14 3:48PM EDT | 2024-05-29 | 106.98 | 146.70 | 153.70 | 0.00 | - | 1 | 13 | 15.46% |
| SPXW240530C05165000 | 2024-05-13 9:58AM EDT | 2024-05-30 | 97.32 | 148.50 | 154.40 | 0.00 | - | 7 | 17 | 15.19% |
| SPXW240531C05165000 | 2024-05-15 9:44AM EDT | 2024-05-31 | 131.41 | 152.10 | 156.90 | +33.11 | +33.68% | 21 | 156 | 15.50% |
| SPXW240603C05165000 | 2024-05-10 2:45PM EDT | 2024-06-03 | 96.40 | 152.50 | 159.50 | 0.00 | - | 18 | 19 | 14.99% |
| SPXW240606C05165000 | 2024-05-13 1:44PM EDT | 2024-06-06 | 100.40 | 157.30 | 164.30 | 0.00 | - | 14 | 14 | 15.15% |
| SPXW240607C05165000 | 2024-05-13 1:45PM EDT | 2024-06-07 | 104.49 | 162.20 | 166.40 | 0.00 | - | 1 | 114 | 15.32% |
| SPXW240614C05165000 | 2024-05-14 8:49AM EDT | 2024-06-14 | 119.00 | 172.70 | 177.20 | 0.00 | - | 15 | 22 | 15.62% |
| SPX240621C05165000 | 2024-05-15 12:01PM EDT | 2024-06-21 | 173.48 | 181.30 | 184.80 | +45.35 | +35.39% | 4 | 2,555 | 15.41% |
| SPXW240628C05165000 | 2024-05-14 3:53PM EDT | 2024-06-28 | 157.40 | 191.20 | 195.30 | 0.00 | - | 13 | 49 | 15.78% |
| SPXW240719C05165000 | 2024-05-10 3:11PM EDT | 2024-07-19 | 165.97 | 216.10 | 224.30 | 0.00 | - | 100 | 232 | 16.59% |
| SPXW240731C05165000 | 2024-05-14 3:14PM EDT | 2024-07-31 | 216.03 | 232.30 | 236.10 | +20.33 | +10.39% | 4 | 41 | 16.56% |
| SPXW240930C05165000 | 2024-04-10 2:08PM EDT | 2024-09-30 | 263.10 | 245.20 | 247.60 | 0.00 | - | - | 15 | 13.34% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05165000 | 2024-05-15 2:30PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -1.82 | -97.33% | 4,395 | 1,623 | 18.12% |
| SPXW240516P05165000 | 2024-05-15 2:56PM EDT | 2024-05-16 | 0.15 | 0.15 | 0.25 | -3.55 | -94.67% | 405 | 371 | 15.43% |
| SPX240517P05165000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 0.45 | 0.45 | 0.50 | -3.73 | -89.23% | 77 | 2,292 | 13.90% |
| SPXW240520P05165000 | 2024-05-15 2:56PM EDT | 2024-05-20 | 1.05 | 1.05 | 1.15 | -6.15 | -84.25% | 129 | 228 | 11.31% |
| SPXW240521P05165000 | 2024-05-15 2:56PM EDT | 2024-05-21 | 1.55 | 1.50 | 1.60 | -6.55 | -79.98% | 34 | 78 | 11.15% |
| SPXW240522P05165000 | 2024-05-15 2:56PM EDT | 2024-05-22 | 2.05 | 2.05 | 2.15 | -6.95 | -76.80% | 414 | 158 | 11.09% |
| SPXW240523P05165000 | 2024-05-15 1:41PM EDT | 2024-05-23 | 3.91 | 3.60 | 3.80 | -8.81 | -69.26% | 66 | 19 | 11.93% |
| SPXW240524P05165000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 4.28 | 4.50 | 4.60 | -10.17 | -70.38% | 290 | 246 | 11.89% |
| SPXW240528P05165000 | 2024-05-15 2:19PM EDT | 2024-05-28 | 5.77 | 5.60 | 5.80 | -15.98 | -73.47% | 10 | 17 | 10.70% |
| SPXW240529P05165000 | 2024-05-15 2:41PM EDT | 2024-05-29 | 6.60 | 6.40 | 6.60 | -19.05 | -74.27% | 72 | 60 | 10.73% |
| SPXW240530P05165000 | 2024-05-15 12:38PM EDT | 2024-05-30 | 8.41 | 7.40 | 7.50 | -9.69 | -53.54% | 7 | 66 | 10.79% |
| SPXW240531P05165000 | 2024-05-15 2:52PM EDT | 2024-05-31 | 8.38 | 8.30 | 8.40 | -12.00 | -58.88% | 192 | 343 | 10.85% |
| SPXW240603P05165000 | 2024-05-15 10:21AM EDT | 2024-06-03 | 13.77 | 9.40 | 9.60 | -7.87 | -36.37% | 5 | 21 | 10.44% |
| SPXW240604P05165000 | 2024-05-15 2:11PM EDT | 2024-06-04 | 10.37 | 10.30 | 10.60 | -12.86 | -55.36% | 23 | 9 | 10.53% |
| SPXW240605P05165000 | 2024-05-15 12:00PM EDT | 2024-06-05 | 13.30 | 11.40 | 11.70 | -19.34 | -59.25% | 15 | 15 | 10.64% |
| SPXW240607P05165000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 14.76 | 13.70 | 14.00 | -12.09 | -45.03% | 127 | 58 | 10.87% |
| SPXW240610P05165000 | 2024-05-15 9:35AM EDT | 2024-06-10 | 19.88 | 15.00 | 15.30 | -8.88 | -30.88% | 1 | 10 | 10.59% |
| SPXW240614P05165000 | 2024-05-15 11:00AM EDT | 2024-06-14 | 22.16 | 21.30 | 21.60 | -15.24 | -40.75% | 14 | 26 | 11.35% |
| SPXW240621P05165000 | 2024-05-15 2:53PM EDT | 2024-06-21 | 25.20 | 25.00 | 25.30 | -15.70 | -38.39% | 77 | 334 | 10.98% |
| SPXW240628P05165000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 30.07 | 29.90 | 30.20 | -18.88 | -38.57% | 1 | 369 | 10.95% |
| SPXW240705P05165000 | 2024-05-13 12:58PM EDT | 2024-07-05 | 57.56 | 33.40 | 33.80 | 0.00 | - | 2 | 2 | 10.75% |
| SPXW240719P05165000 | 2024-05-15 11:20AM EDT | 2024-07-19 | 44.93 | 42.10 | 42.40 | -21.97 | -32.84% | 1 | 98 | 10.70% |
| SPXW240731P05165000 | 2024-05-13 1:48PM EDT | 2024-07-31 | 76.61 | 48.60 | 49.10 | 0.00 | - | 11 | 35 | 10.65% |
| SPXW240930P05165000 | 2024-05-15 2:08PM EDT | 2024-09-30 | 80.16 | 80.20 | 80.90 | -67.99 | -45.89% | 4 | 51 | 10.71% |
© 2024 Yahoo. All rights reserved.