UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.50 +32.60 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,979.16 +3,439.88 (+7.09%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:12PM EDT
Strike:5170.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05170000 | 2024-05-15 3:41PM EDT | 2024-05-15 | 134.54 | 133.70 | 143.90 | +58.09 | +75.98% | 172 | 410 | 40.62% |
| SPXW240516C05170000 | 2024-05-15 3:41PM EDT | 2024-05-16 | 136.06 | 130.60 | 138.70 | +51.63 | +61.15% | 17 | 57 | 17.62% |
| SPX240517C05170000 | 2024-05-15 3:30PM EDT | 2024-05-17 | 137.30 | 133.90 | 137.10 | +52.10 | +61.15% | 40 | 1,948 | 0.00% |
| SPXW240520C05170000 | 2024-05-15 4:04PM EDT | 2024-05-20 | 135.00 | 131.70 | 139.70 | +50.98 | +60.68% | 44 | 139 | 12.19% |
| SPXW240521C05170000 | 2024-05-15 3:22PM EDT | 2024-05-21 | 138.04 | 134.10 | 142.40 | +57.38 | +71.14% | 83 | 129 | 14.15% |
| SPXW240522C05170000 | 2024-05-15 9:39AM EDT | 2024-05-22 | 146.14 | 136.10 | 142.30 | +71.73 | +96.40% | 64 | 224 | 13.16% |
| SPXW240523C05170000 | 2024-05-15 10:09AM EDT | 2024-05-23 | 118.46 | 139.20 | 147.60 | +26.86 | +29.32% | 2 | 85 | 15.72% |
| SPXW240524C05170000 | 2024-05-15 3:25PM EDT | 2024-05-24 | 144.50 | 140.40 | 148.70 | +46.19 | +46.98% | 6 | 705 | 15.46% |
| SPXW240528C05170000 | 2024-05-14 2:39PM EDT | 2024-05-28 | 113.90 | 141.40 | 149.80 | +15.66 | +15.94% | 2 | 151 | 13.51% |
| SPXW240529C05170000 | 2024-05-15 3:56PM EDT | 2024-05-29 | 154.57 | 143.30 | 151.60 | +51.27 | +49.63% | 3 | 120 | 13.74% |
| SPXW240530C05170000 | 2024-05-15 11:11AM EDT | 2024-05-30 | 139.99 | 145.40 | 153.80 | +55.75 | +66.18% | 10 | 12 | 14.07% |
| SPXW240531C05170000 | 2024-05-15 1:38PM EDT | 2024-05-31 | 148.64 | 148.70 | 153.40 | +56.14 | +60.69% | 4 | 642 | 13.52% |
| SPXW240603C05170000 | 2024-05-15 4:11PM EDT | 2024-06-03 | 153.61 | 149.40 | 157.40 | +52.38 | +62.25% | 24 | 139 | 13.65% |
| SPXW240604C05170000 | 2024-05-09 3:40PM EDT | 2024-06-04 | 91.40 | 150.70 | 158.90 | 0.00 | - | 2 | 2 | 13.73% |
| SPXW240605C05170000 | 2024-05-10 3:11PM EDT | 2024-06-05 | 97.61 | 152.00 | 160.20 | 0.00 | - | 6 | 47 | 13.77% |
| SPXW240606C05170000 | 2024-05-13 3:58PM EDT | 2024-06-06 | 98.50 | 153.60 | 162.60 | 0.00 | - | 14 | 64 | 14.07% |
| SPXW240607C05170000 | 2024-05-14 11:41AM EDT | 2024-06-07 | 139.41 | 158.60 | 163.00 | +35.10 | +33.65% | 4 | 90 | 13.88% |
| SPXW240610C05170000 | 2024-05-13 2:50PM EDT | 2024-06-10 | 103.35 | 159.70 | 166.80 | 0.00 | - | 3 | 23 | 13.95% |
| SPXW240611C05170000 | 2024-05-14 3:37PM EDT | 2024-06-11 | 122.60 | 158.80 | 170.10 | 0.00 | - | 2 | 2 | 14.41% |
| SPXW240612C05170000 | 2024-05-13 2:57PM EDT | 2024-06-12 | 159.38 | 164.40 | 172.80 | +48.11 | +43.24% | 1 | 41 | 14.73% |
| SPXW240614C05170000 | 2024-05-14 3:41PM EDT | 2024-06-14 | 132.13 | 169.40 | 175.60 | 0.00 | - | 6 | 26 | 14.80% |
| SPXW240617C05170000 | 2024-05-14 3:35PM EDT | 2024-06-17 | 133.50 | 169.70 | 178.30 | 0.00 | - | 1 | 20 | 14.64% |
| SPX240621C05170000 | 2024-05-15 1:08PM EDT | 2024-06-21 | 177.35 | 178.80 | 183.70 | +34.20 | +23.89% | 30 | 3,428 | 14.79% |
| SPXW240628C05170000 | 2024-05-15 10:35AM EDT | 2024-06-28 | 172.85 | 188.40 | 193.90 | +31.65 | +22.42% | 4 | 206 | 15.19% |
| SPXW240705C05170000 | 2024-05-08 3:44PM EDT | 2024-07-05 | 201.02 | 196.10 | 202.60 | +73.02 | +57.05% | 2 | 1 | 15.36% |
| SPX240719C05170000 | 2024-05-09 4:00PM EDT | 2024-07-19 | 159.97 | 216.60 | 218.70 | 0.00 | - | 1 | 516 | 15.62% |
| SPXW240731C05170000 | 2024-05-15 9:42AM EDT | 2024-07-31 | 214.21 | 229.90 | 235.10 | +36.14 | +20.30% | 2 | 115 | 16.19% |
| SPXW240816C05170000 | 2024-05-14 4:08PM EDT | 2024-08-16 | 210.76 | 240.10 | 261.40 | 0.00 | - | 114 | 78 | 17.36% |
| SPXW240830C05170000 | 2024-05-15 10:44AM EDT | 2024-08-30 | 254.17 | 262.40 | 272.40 | +38.03 | +17.60% | 2 | 46 | 17.20% |
| SPXW240920C05170000 | 2024-05-15 9:39AM EDT | 2024-09-20 | 271.61 | 279.70 | 301.30 | +28.73 | +11.83% | 1 | 24 | 18.15% |
| SPXW240930C05170000 | 2024-05-15 12:00PM EDT | 2024-09-30 | 286.30 | 295.00 | 303.90 | +24.00 | +9.15% | 1 | 776 | 17.69% |
| SPX241018C05170000 | 2024-05-10 3:42PM EDT | 2024-10-18 | 268.56 | 319.60 | 323.30 | 0.00 | - | - | 3 | 18.10% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05170000 | 2024-05-15 3:47PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -2.22 | -97.80% | 5,992 | 2,368 | 18.51% |
| SPXW240516P05170000 | 2024-05-15 4:10PM EDT | 2024-05-16 | 0.20 | 0.15 | 0.25 | -4.08 | -95.33% | 2,020 | 832 | 15.75% |
| SPXW240517P05170000 | 2024-05-15 4:03PM EDT | 2024-05-17 | 0.40 | 0.40 | 0.50 | -5.90 | -93.65% | 797 | 1,046 | 14.19% |
| SPXW240520P05170000 | 2024-05-15 4:10PM EDT | 2024-05-20 | 0.78 | 0.75 | 0.85 | -7.22 | -90.02% | 2,516 | 331 | 10.93% |
| SPXW240521P05170000 | 2024-05-15 4:03PM EDT | 2024-05-21 | 1.20 | 1.10 | 1.25 | -7.30 | -85.88% | 158 | 128 | 10.84% |
| SPXW240522P05170000 | 2024-05-15 4:09PM EDT | 2024-05-22 | 1.60 | 1.60 | 1.70 | -8.40 | -84.00% | 426 | 1,574 | 10.76% |
| SPXW240523P05170000 | 2024-05-15 1:57PM EDT | 2024-05-23 | 2.92 | 3.10 | 3.30 | -19.50 | -86.98% | 124 | 26 | 11.73% |
| SPXW240524P05170000 | 2024-05-15 4:05PM EDT | 2024-05-24 | 3.93 | 3.80 | 4.00 | -11.37 | -74.31% | 201 | 301 | 11.67% |
| SPXW240528P05170000 | 2024-05-15 1:28PM EDT | 2024-05-28 | 6.25 | 4.90 | 5.30 | -15.67 | -71.49% | 39 | 46 | 10.62% |
| SPXW240529P05170000 | 2024-05-15 4:11PM EDT | 2024-05-29 | 5.87 | 5.70 | 6.00 | -12.33 | -67.75% | 118 | 76 | 10.62% |
| SPXW240530P05170000 | 2024-05-15 1:35PM EDT | 2024-05-30 | 8.10 | 6.80 | 7.00 | -11.75 | -59.19% | 15 | 66 | 10.75% |
| SPXW240531P05170000 | 2024-05-15 4:08PM EDT | 2024-05-31 | 7.70 | 7.60 | 7.90 | -13.45 | -63.59% | 673 | 166 | 10.81% |
| SPXW240603P05170000 | 2024-05-15 11:47AM EDT | 2024-06-03 | 11.15 | 8.80 | 9.10 | -20.65 | -64.94% | 3 | 23 | 10.42% |
| SPXW240604P05170000 | 2024-05-15 3:50PM EDT | 2024-06-04 | 9.76 | 9.60 | 10.00 | -13.28 | -57.64% | 14 | 7 | 10.49% |
| SPXW240605P05170000 | 2024-05-15 10:05AM EDT | 2024-06-05 | 17.05 | 10.80 | 11.20 | -17.50 | -50.65% | 1 | 11 | 10.64% |
| SPXW240606P05170000 | 2024-05-07 1:18PM EDT | 2024-06-06 | 51.89 | 11.50 | 11.90 | 0.00 | - | - | 20 | 10.63% |
| SPXW240607P05170000 | 2024-05-15 4:03PM EDT | 2024-06-07 | 13.50 | 13.00 | 13.50 | -13.77 | -50.50% | 162 | 218 | 10.88% |
| SPXW240610P05170000 | 2024-05-15 11:32AM EDT | 2024-06-10 | 16.93 | 14.20 | 14.70 | -20.32 | -54.55% | 3 | 32 | 10.59% |
| SPXW240611P05170000 | 2024-05-13 12:04PM EDT | 2024-06-11 | 38.35 | 15.10 | 15.50 | 0.00 | - | 3 | 1 | 10.60% |
| SPXW240612P05170000 | 2024-05-15 3:59PM EDT | 2024-06-12 | 18.30 | 18.70 | 19.10 | -23.94 | -56.68% | 851 | 84 | 11.30% |
| SPXW240614P05170000 | 2024-05-15 3:46PM EDT | 2024-06-14 | 20.40 | 20.50 | 21.10 | -20.30 | -49.88% | 32 | 74 | 11.39% |
| SPX240621P05170000 | 2024-05-15 4:00PM EDT | 2024-06-21 | 23.77 | 23.60 | 24.30 | -16.33 | -40.72% | 121 | 3,377 | 10.93% |
| SPXW240624P05170000 | 2024-05-15 12:47PM EDT | 2024-06-24 | 28.58 | 25.20 | 26.50 | -26.01 | -47.65% | 2 | 5 | 10.93% |
| SPXW240628P05170000 | 2024-05-15 2:04PM EDT | 2024-06-28 | 30.92 | 29.40 | 29.70 | -15.46 | -33.33% | 37 | 169 | 10.99% |
| SPXW240705P05170000 | 2024-05-15 10:21AM EDT | 2024-07-05 | 40.60 | 32.60 | 33.60 | -10.90 | -21.17% | 6 | 155 | 10.84% |
| SPXW240712P05170000 | 2024-05-09 10:15AM EDT | 2024-07-12 | 79.60 | 37.50 | 38.50 | 0.00 | - | 1 | 1 | 10.89% |
| SPX240719P05170000 | 2024-05-15 3:27PM EDT | 2024-07-19 | 41.51 | 41.00 | 41.80 | -24.52 | -37.13% | 12 | 282 | 10.74% |
| SPXW240731P05170000 | 2024-05-15 11:27AM EDT | 2024-07-31 | 53.20 | 48.60 | 49.10 | -23.24 | -30.40% | 15 | 116 | 10.76% |
| SPX240816P05170000 | 2024-05-15 3:44PM EDT | 2024-08-16 | 56.87 | 57.10 | 57.80 | -21.83 | -27.74% | 17 | 743 | 10.73% |
| SPXW240830P05170000 | 2024-05-02 11:40AM EDT | 2024-08-30 | 185.19 | 64.80 | 66.20 | 0.00 | - | 14 | 39 | 10.84% |
| SPX240920P05170000 | 2024-05-15 10:19AM EDT | 2024-09-20 | 85.60 | 75.60 | 76.50 | -12.80 | -13.01% | 7 | 169 | 10.83% |
| SPXW240930P05170000 | 2024-05-13 3:56PM EDT | 2024-09-30 | 109.75 | 80.20 | 81.50 | 0.00 | - | 1 | 28 | 10.85% |
| SPX241018P05170000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 119.70 | 88.80 | 89.80 | 0.00 | - | 1 | 8 | 10.86% |
| SPXW241031P05170000 | 2024-05-06 12:02PM EDT | 2024-10-31 | 152.90 | 95.10 | 96.60 | 0.00 | - | - | 1 | 10.95% |
© 2024 Yahoo. All rights reserved.