UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.75 +0.73 (+0.94%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,835.57 +277.46 (+0.70%) Bitcoin GBP
51,781.00 +3,365.16 (+6.95%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:50PM EDT. Market open.
Strike:5210.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05210000 | 2024-05-15 2:38PM EDT | 2024-05-15 | 90.40 | 88.40 | 88.90 | +45.90 | +103.15% | 592 | 462 | 14.67% |
| SPXW240516C05210000 | 2024-05-15 2:34PM EDT | 2024-05-16 | 91.70 | 88.30 | 94.40 | +40.87 | +80.41% | 125 | 771 | 20.93% |
| SPX240517C05210000 | 2024-05-15 12:31PM EDT | 2024-05-17 | 89.74 | 89.70 | 93.30 | +39.69 | +79.30% | 31 | 3,060 | 15.99% |
| SPXW240520C05210000 | 2024-05-15 2:17PM EDT | 2024-05-20 | 96.01 | 92.50 | 94.30 | +39.11 | +68.73% | 82 | 790 | 12.01% |
| SPXW240521C05210000 | 2024-05-15 9:45AM EDT | 2024-05-21 | 69.23 | 94.20 | 96.00 | +13.33 | +23.85% | 22 | 159 | 12.13% |
| SPXW240522C05210000 | 2024-05-15 12:38PM EDT | 2024-05-22 | 92.36 | 95.20 | 101.10 | +33.56 | +57.07% | 65 | 166 | 13.83% |
| SPXW240523C05210000 | 2024-05-15 2:32PM EDT | 2024-05-23 | 104.49 | 102.40 | 106.00 | +35.03 | +50.43% | 9 | 80 | 15.04% |
| SPXW240524C05210000 | 2024-05-15 2:31PM EDT | 2024-05-24 | 107.26 | 102.70 | 107.30 | +37.56 | +53.89% | 97 | 272 | 14.75% |
| SPXW240528C05210000 | 2024-05-15 2:30PM EDT | 2024-05-28 | 108.95 | 103.80 | 110.00 | +38.91 | +55.55% | 9 | 60 | 13.29% |
| SPXW240529C05210000 | 2024-05-15 2:31PM EDT | 2024-05-29 | 111.01 | 106.80 | 112.50 | +40.44 | +57.30% | 1 | 89 | 13.55% |
| SPXW240530C05210000 | 2024-05-10 3:13PM EDT | 2024-05-30 | 62.36 | 109.60 | 114.00 | 0.00 | - | 2 | 68 | 13.53% |
| SPXW240531C05210000 | 2024-05-15 1:02PM EDT | 2024-05-31 | 113.32 | 111.10 | 115.50 | +34.72 | +44.17% | 59 | 445 | 13.52% |
| SPXW240603C05210000 | 2024-05-15 11:34AM EDT | 2024-06-03 | 110.19 | 113.40 | 119.70 | +30.29 | +37.91% | 5 | 42 | 13.47% |
| SPXW240604C05210000 | 2024-05-09 12:20PM EDT | 2024-06-04 | 62.38 | 115.20 | 121.40 | 0.00 | - | 6 | 7 | 13.53% |
| SPXW240605C05210000 | 2024-05-15 11:31AM EDT | 2024-06-05 | 114.37 | 115.40 | 123.00 | +51.67 | +82.41% | 2 | 2 | 13.57% |
| SPXW240606C05210000 | 2024-05-15 11:06AM EDT | 2024-06-06 | 109.00 | 118.90 | 125.50 | +38.00 | +53.52% | 2 | 2 | 13.81% |
| SPXW240607C05210000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 124.56 | 122.20 | 126.70 | +32.83 | +35.79% | 6 | 222 | 13.77% |
| SPXW240610C05210000 | 2024-05-15 1:56PM EDT | 2024-06-10 | 127.35 | 122.60 | 129.60 | +51.02 | +66.84% | 13 | 11 | 13.55% |
| SPXW240612C05210000 | 2024-05-15 2:09PM EDT | 2024-06-12 | 136.33 | 131.00 | 137.50 | +49.80 | +57.55% | 2 | 26 | 14.55% |
| SPXW240613C05210000 | 2024-05-14 2:57PM EDT | 2024-06-13 | 101.39 | 131.50 | 138.60 | 0.00 | - | 3 | 3 | 14.50% |
| SPXW240614C05210000 | 2024-05-15 9:56AM EDT | 2024-06-14 | 116.60 | 135.00 | 139.50 | +25.09 | +27.42% | 11 | 137 | 14.42% |
| SPXW240617C05210000 | 2024-05-15 1:38PM EDT | 2024-06-17 | 140.01 | 134.40 | 142.80 | +46.01 | +48.95% | 6 | 3 | 14.33% |
| SPXW240621C05210000 | 2024-05-15 11:00AM EDT | 2024-06-21 | 135.20 | 142.10 | 149.80 | +23.18 | +20.69% | 11 | 660 | 14.66% |
| SPXW240624C05210000 | 2024-05-15 12:18PM EDT | 2024-06-24 | 140.72 | 143.10 | 155.20 | +33.82 | +31.64% | 11 | 4 | 14.93% |
| SPXW240626C05210000 | 2024-05-13 11:21AM EDT | 2024-06-26 | 106.46 | 146.20 | 157.90 | 0.00 | - | 2 | 1 | 14.98% |
| SPXW240628C05210000 | 2024-05-15 1:08PM EDT | 2024-06-28 | 156.31 | 153.60 | 157.80 | +29.58 | +23.34% | 1 | 239 | 14.63% |
| SPXW240705C05210000 | 2024-05-10 1:30PM EDT | 2024-07-05 | 114.50 | 162.50 | 166.90 | 0.00 | - | 68 | 69 | 14.82% |
| SPXW240712C05210000 | 2024-05-15 1:46PM EDT | 2024-07-12 | 175.27 | 172.60 | 177.50 | +45.15 | +34.70% | 3 | 2 | 15.22% |
| SPXW240719C05210000 | 2024-05-15 9:47AM EDT | 2024-07-19 | 167.26 | 179.80 | 187.80 | +32.23 | +23.87% | 1,730 | 210 | 15.59% |
| SPXW240731C05210000 | 2024-05-15 1:51PM EDT | 2024-07-31 | 197.43 | 197.60 | 198.20 | +40.93 | +26.15% | 6 | 78 | 15.44% |
| SPX240816C05210000 | 2024-05-15 10:38AM EDT | 2024-08-16 | 207.07 | 216.60 | 217.70 | +39.84 | +23.82% | 400 | 49 | 15.95% |
| SPXW240830C05210000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 235.97 | 234.10 | 235.00 | +35.45 | +17.68% | 58 | 86 | 16.43% |
| SPXW240920C05210000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 204.50 | 257.80 | 258.30 | 0.00 | - | 13 | 14 | 16.93% |
| SPXW240930C05210000 | 2024-05-13 11:46AM EDT | 2024-09-30 | 218.55 | 266.90 | 267.70 | 0.00 | - | 1 | 8 | 17.05% |
| SPX241018C05210000 | 2024-05-10 1:02PM EDT | 2024-10-18 | 239.51 | 288.10 | 289.80 | 0.00 | - | 1 | 1 | 17.67% |
| SPXW241031C05210000 | 2024-05-15 11:37AM EDT | 2024-10-31 | 299.05 | 302.50 | 303.50 | +43.84 | +17.18% | 4 | 41 | 17.95% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05210000 | 2024-05-15 2:44PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -9.05 | -99.45% | 7,871 | 1,621 | 12.40% |
| SPXW240516P05210000 | 2024-05-15 2:46PM EDT | 2024-05-16 | 0.45 | 0.45 | 0.50 | -11.13 | -96.11% | 1,224 | 317 | 11.94% |
| SPXW240517P05210000 | 2024-05-15 2:46PM EDT | 2024-05-17 | 1.25 | 1.25 | 1.35 | -13.46 | -91.50% | 903 | 837 | 11.75% |
| SPXW240520P05210000 | 2024-05-15 2:47PM EDT | 2024-05-20 | 2.40 | 2.40 | 2.50 | -14.55 | -85.84% | 460 | 189 | 9.58% |
| SPXW240521P05210000 | 2024-05-15 2:48PM EDT | 2024-05-21 | 3.45 | 3.30 | 3.50 | -15.02 | -81.32% | 22 | 95 | 9.69% |
| SPXW240522P05210000 | 2024-05-15 1:06PM EDT | 2024-05-22 | 4.91 | 4.50 | 4.70 | -15.16 | -75.54% | 205 | 62 | 9.86% |
| SPXW240523P05210000 | 2024-05-15 1:42PM EDT | 2024-05-23 | 7.90 | 7.50 | 7.60 | -18.67 | -70.27% | 34 | 61 | 10.86% |
| SPXW240524P05210000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 8.50 | 8.50 | 8.70 | -16.53 | -66.04% | 252 | 154 | 10.81% |
| SPXW240528P05210000 | 2024-05-15 2:42PM EDT | 2024-05-28 | 10.45 | 10.40 | 10.60 | -26.15 | -71.45% | 21 | 44 | 9.83% |
| SPXW240529P05210000 | 2024-05-15 2:44PM EDT | 2024-05-29 | 11.60 | 11.60 | 11.80 | -17.12 | -59.61% | 55 | 60 | 9.91% |
| SPXW240530P05210000 | 2024-05-15 1:34PM EDT | 2024-05-30 | 12.99 | 12.80 | 13.10 | -27.08 | -67.58% | 12 | 17 | 10.01% |
| SPXW240531P05210000 | 2024-05-15 2:45PM EDT | 2024-05-31 | 14.10 | 14.00 | 14.20 | -16.11 | -53.33% | 163 | 484 | 10.04% |
| SPXW240603P05210000 | 2024-05-15 1:28PM EDT | 2024-06-03 | 15.76 | 15.60 | 15.90 | -16.28 | -50.81% | 10 | 31 | 9.72% |
| SPXW240604P05210000 | 2024-05-14 3:23PM EDT | 2024-06-04 | 22.92 | 16.70 | 17.00 | -10.49 | -31.40% | 1 | 4 | 9.77% |
| SPXW240605P05210000 | 2024-05-14 3:59PM EDT | 2024-06-05 | 34.90 | 17.90 | 18.10 | 0.00 | - | 2 | 24 | 9.82% |
| SPXW240606P05210000 | 2024-05-14 2:53PM EDT | 2024-06-06 | 38.03 | 19.10 | 19.50 | 0.00 | - | 1 | 2 | 9.95% |
| SPXW240607P05210000 | 2024-05-15 2:26PM EDT | 2024-06-07 | 20.50 | 21.00 | 21.30 | -19.30 | -48.49% | 465 | 343 | 10.15% |
| SPXW240610P05210000 | 2024-05-15 12:42PM EDT | 2024-06-10 | 24.13 | 22.10 | 22.40 | -27.00 | -52.81% | 1 | 3 | 9.81% |
| SPXW240612P05210000 | 2024-05-15 11:57AM EDT | 2024-06-12 | 30.01 | 27.30 | 27.70 | -27.82 | -48.11% | 8 | 55 | 10.54% |
| SPXW240613P05210000 | 2024-05-14 11:52AM EDT | 2024-06-13 | 57.26 | 28.70 | 29.00 | 0.00 | - | 6 | 105 | 10.62% |
| SPXW240614P05210000 | 2024-05-15 2:29PM EDT | 2024-06-14 | 29.20 | 29.40 | 29.70 | -19.95 | -40.59% | 57 | 187 | 10.58% |
| SPX240621P05210000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 32.69 | 33.00 | 33.40 | -19.81 | -37.73% | 231 | 9,070 | 10.18% |
| SPXW240624P05210000 | 2024-05-14 2:45PM EDT | 2024-06-24 | 37.47 | 34.80 | 35.30 | -18.35 | -32.87% | 1 | 12 | 10.11% |
| SPXW240628P05210000 | 2024-05-15 1:48PM EDT | 2024-06-28 | 39.99 | 39.00 | 39.30 | -18.41 | -31.52% | 26 | 215 | 10.26% |
| SPXW240705P05210000 | 2024-05-15 12:03PM EDT | 2024-07-05 | 45.75 | 42.60 | 43.10 | -16.15 | -26.09% | 1 | 22 | 10.08% |
| SPXW240712P05210000 | 2024-05-14 11:03AM EDT | 2024-07-12 | 75.60 | 47.70 | 48.20 | 0.00 | - | 12 | 10 | 10.13% |
| SPX240719P05210000 | 2024-05-15 1:47PM EDT | 2024-07-19 | 52.23 | 51.10 | 51.60 | -30.14 | -36.59% | 14 | 225 | 9.99% |
| SPXW240731P05210000 | 2024-05-15 2:35PM EDT | 2024-07-31 | 59.40 | 58.90 | 59.40 | -26.95 | -31.21% | 1 | 84 | 10.06% |
| SPXW240816P05210000 | 2024-05-15 12:50PM EDT | 2024-08-16 | 70.53 | 68.60 | 69.00 | -18.47 | -20.75% | 100 | 122 | 10.12% |
| SPXW240830P05210000 | 2024-05-09 12:32PM EDT | 2024-08-30 | 116.60 | 75.90 | 76.40 | 0.00 | - | 10 | 110 | 10.12% |
| SPXW240920P05210000 | 2024-05-09 3:34PM EDT | 2024-09-20 | 123.02 | 87.50 | 87.90 | 0.00 | - | 15 | 16 | 10.23% |
| SPXW240930P05210000 | 2024-04-23 11:29AM EDT | 2024-09-30 | 209.22 | 91.70 | 92.30 | 0.00 | - | 2 | 55 | 10.21% |
| SPX241018P05210000 | 2024-05-15 11:33AM EDT | 2024-10-18 | 103.55 | 100.60 | 101.20 | -28.65 | -21.67% | 12 | 2 | 10.28% |
| SPXW241031P05210000 | 2024-05-10 9:34AM EDT | 2024-10-31 | 133.62 | 106.90 | 107.60 | 0.00 | - | - | 6 | 10.34% |
© 2024 Yahoo. All rights reserved.