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:5195.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05195000 | 2024-05-15 3:23PM EDT | 2024-05-15 | 109.20 | 116.00 | 116.60 | +54.21 | +98.58% | 93 | 530 | 30.54% |
| SPXW240516C05195000 | 2024-05-15 3:45PM EDT | 2024-05-16 | 111.35 | 106.60 | 113.70 | +51.78 | +86.92% | 22 | 189 | 14.86% |
| SPXW240517C05195000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 113.58 | 107.60 | 114.40 | +51.53 | +83.05% | 70 | 509 | 14.05% |
| SPXW240520C05195000 | 2024-05-15 3:21PM EDT | 2024-05-20 | 111.45 | 108.50 | 115.60 | +45.94 | +70.13% | 220 | 85 | 11.46% |
| SPXW240521C05195000 | 2024-05-15 2:39PM EDT | 2024-05-21 | 110.70 | 112.50 | 118.90 | +44.52 | +67.27% | 3 | 47 | 13.28% |
| SPXW240522C05195000 | 2024-05-15 2:43PM EDT | 2024-05-22 | 112.50 | 111.70 | 118.40 | +56.07 | +99.36% | 2 | 155 | 12.09% |
| SPXW240523C05195000 | 2024-05-15 3:51PM EDT | 2024-05-23 | 122.27 | 117.50 | 124.60 | +60.97 | +99.46% | 15 | 25 | 14.70% |
| SPXW240524C05195000 | 2024-05-15 1:38PM EDT | 2024-05-24 | 119.84 | 120.40 | 125.30 | +42.84 | +55.64% | 7 | 321 | 14.25% |
| SPXW240528C05195000 | 2024-05-14 11:02AM EDT | 2024-05-28 | 70.34 | 120.40 | 127.60 | 0.00 | - | 1 | 15 | 12.87% |
| SPXW240529C05195000 | 2024-05-15 3:34PM EDT | 2024-05-29 | 124.21 | 123.10 | 129.20 | +38.21 | +44.43% | 1 | 5 | 12.97% |
| SPXW240530C05195000 | 2024-05-09 3:05PM EDT | 2024-05-30 | 127.66 | 124.40 | 131.20 | +58.26 | +83.95% | 2 | 5 | 13.19% |
| SPXW240531C05195000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 135.00 | 127.50 | 131.70 | +43.52 | +47.57% | 6 | 421 | 12.94% |
| SPXW240603C05195000 | 2024-05-15 10:04AM EDT | 2024-06-03 | 108.13 | 129.10 | 135.30 | +23.60 | +27.92% | 1 | 31 | 12.90% |
| SPXW240607C05195000 | 2024-05-13 2:50PM EDT | 2024-06-07 | 84.93 | 138.10 | 142.00 | 0.00 | - | 2 | 113 | 13.33% |
| SPXW240610C05195000 | 2024-05-10 3:31PM EDT | 2024-06-10 | 88.43 | 139.60 | 146.10 | 0.00 | - | 52 | 34 | 13.44% |
| SPXW240614C05195000 | 2024-05-15 10:19AM EDT | 2024-06-14 | 132.29 | 150.40 | 155.10 | +33.17 | +33.46% | 2 | 10 | 14.26% |
| SPXW240621C05195000 | 2024-05-14 2:49PM EDT | 2024-06-21 | 121.40 | 157.10 | 165.60 | 0.00 | - | 33 | 195 | 14.63% |
| SPXW240628C05195000 | 2024-05-15 3:18PM EDT | 2024-06-28 | 170.62 | 170.30 | 173.50 | +52.07 | +43.92% | 6 | 79 | 14.62% |
| SPXW240719C05195000 | 2024-05-06 2:22PM EDT | 2024-07-19 | 122.90 | 194.50 | 202.80 | 0.00 | - | 100 | 198 | 15.59% |
| SPXW240731C05195000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 204.50 | 210.70 | 215.20 | +43.42 | +26.96% | 6 | 40 | 15.69% |
| SPXW240930C05195000 | 2024-05-15 12:10PM EDT | 2024-09-30 | 272.36 | 281.30 | 282.30 | +40.97 | +17.71% | 2 | 46 | 17.10% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05195000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -5.59 | -99.11% | 5,359 | 2,212 | 15.43% |
| SPXW240516P05195000 | 2024-05-15 4:02PM EDT | 2024-05-16 | 0.22 | 0.15 | 0.25 | -8.18 | -97.38% | 2,876 | 403 | 13.22% |
| SPX240517P05195000 | 2024-05-15 3:53PM EDT | 2024-05-17 | 0.50 | 0.50 | 0.60 | -8.80 | -94.62% | 175 | 633 | 12.32% |
| SPXW240520P05195000 | 2024-05-15 4:00PM EDT | 2024-05-20 | 1.18 | 1.20 | 1.30 | -10.55 | -89.94% | 479 | 560 | 10.01% |
| SPXW240521P05195000 | 2024-05-15 3:51PM EDT | 2024-05-21 | 1.85 | 1.80 | 1.95 | -12.35 | -86.97% | 188 | 54 | 10.09% |
| SPXW240522P05195000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 2.25 | 2.45 | 2.55 | -12.55 | -84.80% | 345 | 82 | 10.03% |
| SPXW240523P05195000 | 2024-05-15 3:51PM EDT | 2024-05-23 | 4.63 | 4.60 | 4.90 | -14.19 | -75.40% | 51 | 70 | 11.19% |
| SPXW240524P05195000 | 2024-05-15 4:00PM EDT | 2024-05-24 | 5.60 | 5.60 | 5.80 | -14.50 | -72.14% | 305 | 1,402 | 11.15% |
| SPXW240528P05195000 | 2024-05-15 2:33PM EDT | 2024-05-28 | 8.70 | 7.00 | 7.20 | -21.35 | -71.05% | 12 | 84 | 10.07% |
| SPXW240529P05195000 | 2024-05-15 3:53PM EDT | 2024-05-29 | 7.85 | 8.00 | 8.30 | -26.98 | -77.46% | 38 | 32 | 10.18% |
| SPXW240530P05195000 | 2024-05-15 10:31AM EDT | 2024-05-30 | 10.57 | 9.00 | 9.30 | -14.52 | -57.87% | 7 | 60 | 10.24% |
| SPXW240531P05195000 | 2024-05-15 3:37PM EDT | 2024-05-31 | 10.50 | 10.10 | 10.40 | -27.30 | -72.22% | 99 | 203 | 10.33% |
| SPXW240603P05195000 | 2024-05-15 2:50PM EDT | 2024-06-03 | 13.25 | 11.40 | 11.80 | -15.58 | -54.04% | 10 | 27 | 9.97% |
| SPXW240604P05195000 | 2024-05-15 3:11PM EDT | 2024-06-04 | 13.76 | 12.60 | 13.00 | -25.94 | -65.34% | 11 | 13 | 10.09% |
| SPXW240607P05195000 | 2024-05-15 11:18AM EDT | 2024-06-07 | 20.37 | 16.50 | 16.80 | -15.53 | -43.26% | 27 | 46 | 10.45% |
| SPXW240610P05195000 | 2024-05-15 2:34PM EDT | 2024-06-10 | 19.81 | 17.30 | 17.70 | -28.79 | -59.24% | 45 | 3 | 10.07% |
| SPXW240614P05195000 | 2024-05-15 3:00PM EDT | 2024-06-14 | 26.35 | 24.40 | 24.70 | -27.25 | -50.84% | 7 | 88 | 10.90% |
| SPX240621P05195000 | 2024-05-15 3:29PM EDT | 2024-06-21 | 28.70 | 27.90 | 28.40 | -18.87 | -39.67% | 134 | 6,768 | 10.52% |
| SPXW240628P05195000 | 2024-05-15 12:32PM EDT | 2024-06-28 | 37.75 | 34.00 | 34.40 | -26.62 | -41.35% | 47 | 130 | 10.65% |
| SPX240719P05195000 | 2024-05-15 10:50AM EDT | 2024-07-19 | 53.75 | 46.20 | 46.90 | -19.85 | -26.97% | 1 | 81 | 10.41% |
| SPXW240731P05195000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 58.70 | 53.60 | 54.10 | -23.59 | -28.67% | 12 | 19 | 10.41% |
| SPXW240930P05195000 | 2024-04-15 9:35AM EDT | 2024-09-30 | 172.10 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 0.78% |
© 2024 Yahoo. All rights reserved.