UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.81 +0.79 (+1.01%) GOLD FUTURES
2,392.90 +33.00 (+1.40%) DOW
39,853.88 +295.77 (+0.75%) Bitcoin GBP
52,019.10 +3,503.19 (+7.22%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:13PM EDT. Market open.
Strike:5215.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05215000 | 2024-05-15 2:29PM EDT | 2024-05-15 | 86.70 | 86.30 | 87.00 | +46.11 | +113.60% | 346 | 606 | 0.00% |
| SPXW240516C05215000 | 2024-05-15 3:06PM EDT | 2024-05-16 | 87.20 | 84.80 | 91.10 | +42.30 | +94.21% | 195 | 343 | 18.49% |
| SPXW240517C05215000 | 2024-05-15 3:00PM EDT | 2024-05-17 | 88.01 | 87.30 | 92.20 | +40.71 | +86.07% | 277 | 1,160 | 16.24% |
| SPXW240520C05215000 | 2024-05-15 2:16PM EDT | 2024-05-20 | 93.93 | 90.90 | 92.40 | +43.03 | +84.54% | 9 | 296 | 11.62% |
| SPXW240521C05215000 | 2024-05-15 9:37AM EDT | 2024-05-21 | 72.65 | 92.60 | 93.90 | +17.55 | +31.85% | 1 | 252 | 11.67% |
| SPXW240522C05215000 | 2024-05-15 11:43AM EDT | 2024-05-22 | 86.18 | 93.40 | 97.70 | +36.30 | +72.77% | 5 | 84 | 12.83% |
| SPXW240523C05215000 | 2024-05-14 9:39AM EDT | 2024-05-23 | 52.00 | 98.40 | 103.30 | 0.00 | - | 1 | 57 | 14.43% |
| SPXW240524C05215000 | 2024-05-14 3:37PM EDT | 2024-05-24 | 74.90 | 101.50 | 105.20 | +9.83 | +15.11% | 1 | 257 | 14.40% |
| SPXW240528C05215000 | 2024-05-15 12:32PM EDT | 2024-05-28 | 97.36 | 101.60 | 106.90 | +44.39 | +83.80% | 2 | 55 | 12.69% |
| SPXW240529C05215000 | 2024-05-15 2:50PM EDT | 2024-05-29 | 104.92 | 104.20 | 109.40 | +44.10 | +72.51% | 1,564 | 3 | 12.98% |
| SPXW240530C05215000 | 2024-05-15 11:38AM EDT | 2024-05-30 | 99.20 | 105.60 | 111.20 | +39.90 | +67.28% | 10 | 2 | 13.07% |
| SPXW240531C05215000 | 2024-05-15 11:07AM EDT | 2024-05-31 | 100.30 | 110.10 | 114.20 | +23.30 | +30.26% | 2 | 424 | 13.46% |
| SPXW240603C05215000 | 2024-05-15 9:54AM EDT | 2024-06-03 | 86.88 | 110.30 | 116.40 | +24.11 | +38.41% | 2 | 22 | 12.94% |
| SPXW240604C05215000 | 2024-05-09 10:10AM EDT | 2024-06-04 | 56.14 | 111.60 | 117.90 | 0.00 | - | 2 | 1 | 12.97% |
| SPXW240605C05215000 | 2024-05-15 2:00PM EDT | 2024-06-05 | 116.98 | 113.80 | 120.20 | +52.58 | +81.65% | 3 | 8 | 13.18% |
| SPXW240607C05215000 | 2024-05-15 10:37AM EDT | 2024-06-07 | 107.73 | 120.30 | 124.50 | +35.46 | +49.07% | 5 | 167 | 13.52% |
| SPXW240610C05215000 | 2024-05-10 9:46AM EDT | 2024-06-10 | 87.23 | 120.40 | 127.10 | 0.00 | - | 2 | 31 | 13.26% |
| SPXW240614C05215000 | 2024-05-15 12:46PM EDT | 2024-06-14 | 130.60 | 133.50 | 137.60 | +43.50 | +49.94% | 1 | 26 | 14.26% |
| SPX240621C05215000 | 2024-05-13 3:53PM EDT | 2024-06-21 | 96.20 | 142.90 | 144.20 | 0.00 | - | 21 | 11,721 | 13.93% |
| SPXW240628C05215000 | 2024-05-15 11:57AM EDT | 2024-06-28 | 145.87 | 152.10 | 156.20 | +37.04 | +34.03% | 1 | 265 | 14.53% |
| SPX240719C05215000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 179.64 | 180.60 | 181.80 | +61.64 | +52.24% | 3 | 364 | 14.99% |
| SPXW240731C05215000 | 2024-05-15 1:24PM EDT | 2024-07-31 | 193.57 | 195.80 | 196.60 | +32.75 | +20.36% | 86 | 62 | 15.36% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05215000 | 2024-05-15 3:09PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -10.46 | -99.52% | 7,763 | 1,167 | 12.21% |
| SPXW240516P05215000 | 2024-05-15 3:03PM EDT | 2024-05-16 | 0.45 | 0.35 | 0.45 | -12.75 | -96.59% | 1,554 | 245 | 11.55% |
| SPXW240517P05215000 | 2024-05-15 3:11PM EDT | 2024-05-17 | 1.26 | 1.25 | 1.30 | -14.89 | -91.86% | 671 | 1,003 | 11.49% |
| SPXW240520P05215000 | 2024-05-15 3:07PM EDT | 2024-05-20 | 2.50 | 2.35 | 2.45 | -15.84 | -86.37% | 170 | 192 | 9.40% |
| SPXW240521P05215000 | 2024-05-15 3:00PM EDT | 2024-05-21 | 3.50 | 3.30 | 3.50 | -16.24 | -82.27% | 52 | 105 | 9.55% |
| SPXW240522P05215000 | 2024-05-15 3:12PM EDT | 2024-05-22 | 4.47 | 4.40 | 4.60 | -16.93 | -78.27% | 93 | 149 | 9.67% |
| SPXW240523P05215000 | 2024-05-15 12:25PM EDT | 2024-05-23 | 9.60 | 7.30 | 7.50 | -15.50 | -61.75% | 4 | 156 | 10.67% |
| SPXW240524P05215000 | 2024-05-15 3:11PM EDT | 2024-05-24 | 8.66 | 8.50 | 8.80 | -18.35 | -67.94% | 207 | 262 | 10.72% |
| SPXW240528P05215000 | 2024-05-15 2:22PM EDT | 2024-05-28 | 11.10 | 10.40 | 10.60 | -16.95 | -60.43% | 80 | 124 | 9.72% |
| SPXW240529P05215000 | 2024-05-15 11:36AM EDT | 2024-05-29 | 14.00 | 11.50 | 11.80 | -16.55 | -54.17% | 12 | 23 | 9.80% |
| SPXW240530P05215000 | 2024-05-15 11:07AM EDT | 2024-05-30 | 15.58 | 12.90 | 13.10 | -26.64 | -63.10% | 25 | 13 | 9.90% |
| SPXW240531P05215000 | 2024-05-15 2:11PM EDT | 2024-05-31 | 14.39 | 14.10 | 14.30 | -19.53 | -57.58% | 66 | 276 | 9.96% |
| SPXW240603P05215000 | 2024-05-15 1:25PM EDT | 2024-06-03 | 17.22 | 15.60 | 15.90 | -29.28 | -62.97% | 31 | 3 | 9.62% |
| SPXW240604P05215000 | 2024-05-10 10:47AM EDT | 2024-06-04 | 48.10 | 16.80 | 17.10 | 0.00 | - | - | 8 | 9.70% |
| SPXW240605P05215000 | 2024-05-15 2:14PM EDT | 2024-06-05 | 17.67 | 18.00 | 18.40 | -31.93 | -64.38% | 3 | 1 | 9.80% |
| SPXW240606P05215000 | 2024-05-13 4:13PM EDT | 2024-06-06 | 51.72 | 19.10 | 19.40 | 0.00 | - | 2 | 2 | 9.82% |
| SPXW240607P05215000 | 2024-05-15 1:08PM EDT | 2024-06-07 | 22.81 | 21.10 | 21.30 | -16.89 | -42.54% | 161 | 58 | 10.05% |
| SPXW240610P05215000 | 2024-05-14 10:51AM EDT | 2024-06-10 | 52.25 | 22.30 | 22.60 | 0.00 | - | 2 | 17 | 9.76% |
| SPXW240614P05215000 | 2024-05-15 12:15PM EDT | 2024-06-14 | 30.60 | 29.50 | 29.90 | -21.50 | -41.27% | 107 | 114 | 10.52% |
| SPX240621P05215000 | 2024-05-15 3:07PM EDT | 2024-06-21 | 33.70 | 33.00 | 33.40 | -18.98 | -36.03% | 140 | 12,049 | 10.10% |
| SPXW240628P05215000 | 2024-05-15 12:32PM EDT | 2024-06-28 | 42.35 | 39.30 | 39.60 | -25.75 | -37.81% | 93 | 126 | 10.22% |
| SPX240719P05215000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 52.30 | 51.40 | 52.00 | -18.78 | -26.42% | 23 | 130 | 9.97% |
| SPXW240731P05215000 | 2024-05-10 2:00PM EDT | 2024-07-31 | 91.80 | 59.10 | 59.60 | 0.00 | - | 10 | 28 | 10.01% |
| SPXW240930P05215000 | 2024-04-30 9:49AM EDT | 2024-09-30 | 182.70 | 91.90 | 92.40 | 0.00 | - | 7 | 36 | 10.16% |
© 2024 Yahoo. All rights reserved.