UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.60 +0.58 (+0.74%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,816.20 +258.09 (+0.65%) Bitcoin GBP
51,618.85 +3,279.40 (+6.78%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:20PM EDT. Market open.
Strike:5225.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05225000 | 2024-05-15 2:14PM EDT | 2024-05-15 | 80.89 | 76.80 | 77.40 | +46.89 | +137.91% | 757 | 2,513 | 16.52% |
| SPXW240516C05225000 | 2024-05-15 2:08PM EDT | 2024-05-16 | 79.06 | 74.80 | 81.00 | +41.26 | +109.15% | 406 | 927 | 17.49% |
| SPXW240517C05225000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 80.65 | 76.80 | 81.50 | +39.22 | +94.67% | 535 | 2,484 | 14.77% |
| SPXW240520C05225000 | 2024-05-15 1:27PM EDT | 2024-05-20 | 77.29 | 78.20 | 85.40 | +32.99 | +74.47% | 64 | 2,063 | 12.78% |
| SPXW240521C05225000 | 2024-05-15 11:49AM EDT | 2024-05-21 | 74.08 | 84.20 | 85.40 | +29.02 | +64.40% | 236 | 2,119 | 11.83% |
| SPXW240522C05225000 | 2024-05-15 11:53AM EDT | 2024-05-22 | 76.79 | 84.00 | 88.10 | +27.57 | +56.01% | 1,490 | 1,952 | 12.30% |
| SPXW240523C05225000 | 2024-05-15 1:41PM EDT | 2024-05-23 | 90.14 | 90.10 | 97.00 | +32.69 | +56.90% | 2 | 145 | 15.05% |
| SPXW240524C05225000 | 2024-05-15 1:30PM EDT | 2024-05-24 | 92.72 | 93.20 | 96.70 | +34.31 | +58.74% | 91 | 1,091 | 14.17% |
| SPXW240528C05225000 | 2024-05-15 2:09PM EDT | 2024-05-28 | 97.91 | 95.00 | 99.50 | +35.77 | +57.56% | 43 | 290 | 12.79% |
| SPXW240529C05225000 | 2024-05-15 12:05PM EDT | 2024-05-29 | 87.49 | 96.80 | 101.50 | +31.09 | +55.12% | 14 | 100 | 12.91% |
| SPXW240530C05225000 | 2024-05-15 12:07PM EDT | 2024-05-30 | 89.16 | 98.60 | 103.20 | +38.57 | +76.24% | 1 | 99 | 12.95% |
| SPXW240531C05225000 | 2024-05-15 11:17AM EDT | 2024-05-31 | 94.84 | 101.50 | 105.70 | +27.75 | +41.36% | 175 | 4,441 | 13.19% |
| SPXW240603C05225000 | 2024-05-15 12:13PM EDT | 2024-06-03 | 103.43 | 103.70 | 108.40 | +34.62 | +50.31% | 9 | 145 | 12.79% |
| SPXW240604C05225000 | 2024-05-14 2:02PM EDT | 2024-06-04 | 89.10 | 105.70 | 110.90 | +28.38 | +46.74% | 1 | 3 | 13.03% |
| SPXW240605C05225000 | 2024-05-15 9:46AM EDT | 2024-06-05 | 90.17 | 107.50 | 112.80 | +24.43 | +37.16% | 2 | 12 | 13.14% |
| SPXW240606C05225000 | 2024-05-13 4:13PM EDT | 2024-06-06 | 63.00 | 107.90 | 114.60 | 0.00 | - | 4 | 4 | 13.23% |
| SPXW240607C05225000 | 2024-05-15 12:34PM EDT | 2024-06-07 | 108.23 | 112.70 | 116.80 | +25.76 | +31.24% | 26 | 153 | 13.40% |
| SPXW240610C05225000 | 2024-05-15 1:38PM EDT | 2024-06-10 | 115.57 | 113.10 | 119.40 | +46.87 | +68.22% | 1 | 21 | 13.13% |
| SPXW240611C05225000 | 2024-05-15 12:47PM EDT | 2024-06-11 | 113.84 | 113.50 | 125.20 | +41.34 | +57.02% | 104 | 6 | 13.97% |
| SPXW240612C05225000 | 2024-05-14 11:30AM EDT | 2024-06-12 | 81.10 | 119.20 | 130.60 | 0.00 | - | 1 | 7 | 14.70% |
| SPXW240613C05225000 | 2024-05-15 12:34PM EDT | 2024-06-13 | 119.23 | 121.60 | 128.60 | +35.78 | +42.88% | 4 | 3 | 14.10% |
| SPXW240614C05225000 | 2024-05-15 1:29PM EDT | 2024-06-14 | 126.38 | 125.20 | 129.10 | +32.78 | +35.02% | 1 | 84 | 13.96% |
| SPXW240617C05225000 | 2024-05-09 9:39AM EDT | 2024-06-17 | 69.31 | 129.20 | 129.60 | 0.00 | - | 1 | 1 | 13.41% |
| SPXW240618C05225000 | 2024-05-14 2:46PM EDT | 2024-06-18 | 96.30 | 131.20 | 131.70 | 0.00 | - | 6 | 16 | 13.56% |
| SPX240621C05225000 | 2024-05-15 1:59PM EDT | 2024-06-21 | 135.78 | 135.00 | 136.20 | +34.28 | +33.77% | 6 | 14,975 | 13.72% |
| SPXW240624C05225000 | 2024-05-15 10:34AM EDT | 2024-06-24 | 122.97 | 136.00 | 147.10 | +27.47 | +28.76% | 1 | 9 | 14.83% |
| SPXW240628C05225000 | 2024-05-15 2:13PM EDT | 2024-06-28 | 148.80 | 147.40 | 147.80 | +36.31 | +32.28% | 9 | 1,074 | 14.26% |
| SPXW240705C05225000 | 2024-05-14 2:40PM EDT | 2024-07-05 | 120.69 | 155.80 | 156.40 | 0.00 | - | 1 | 153 | 14.39% |
| SPXW240712C05225000 | 2024-05-15 1:56PM EDT | 2024-07-12 | 164.72 | 165.30 | 166.00 | +46.04 | +38.79% | 3 | 3 | 14.68% |
| SPX240719C05225000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 165.64 | 173.10 | 174.60 | +38.24 | +30.02% | 1 | 1,458 | 14.87% |
| SPXW240731C05225000 | 2024-05-13 3:48PM EDT | 2024-07-31 | 140.62 | 189.00 | 189.50 | 0.00 | - | 12 | 158 | 15.25% |
| SPXW240816C05225000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 164.07 | 207.80 | 208.40 | 0.00 | - | 100 | 185 | 15.70% |
| SPXW240830C05225000 | 2024-05-15 10:41AM EDT | 2024-08-30 | 213.82 | 225.30 | 226.20 | +22.43 | +11.72% | 6 | 81 | 16.23% |
| SPX240920C05225000 | 2024-05-15 10:49AM EDT | 2024-09-20 | 241.97 | 247.90 | 249.00 | +40.22 | +19.94% | 114 | 1,303 | 16.70% |
| SPXW240930C05225000 | 2024-05-15 10:42AM EDT | 2024-09-30 | 247.62 | 257.60 | 258.40 | +36.52 | +17.30% | 60 | 220 | 16.82% |
| SPX241018C05225000 | 2024-05-15 10:42AM EDT | 2024-10-18 | 268.78 | 279.40 | 280.90 | +33.18 | +14.08% | 3 | 334 | 17.48% |
| SPXW241031C05225000 | 2024-05-15 11:41AM EDT | 2024-10-31 | 288.17 | 294.20 | 295.20 | +49.20 | +20.59% | 144 | 159 | 17.80% |
| SPX241115C05225000 | 2024-05-14 9:57AM EDT | 2024-11-15 | 271.90 | 316.40 | 318.30 | 0.00 | - | 1 | 654 | 18.63% |
| SPX241220C05225000 | 2024-05-15 9:59AM EDT | 2024-12-20 | 331.13 | 351.10 | 352.30 | +14.21 | +4.48% | 275 | 3,740 | 19.18% |
| SPXW241231C05225000 | 2024-05-15 11:42AM EDT | 2024-12-31 | 355.46 | 360.60 | 362.00 | +51.83 | +17.07% | 2 | 127 | 19.30% |
| SPX250117C05225000 | 2024-05-13 9:57AM EDT | 2025-01-17 | 373.57 | 379.40 | 381.80 | +40.05 | +12.01% | 3 | 848 | 19.78% |
| SPX250221C05225000 | 2024-05-13 9:56AM EDT | 2025-02-21 | 365.60 | 410.40 | 413.20 | 0.00 | - | 3 | 52 | 20.23% |
| SPX250321C05225000 | 2024-05-13 10:40AM EDT | 2025-03-21 | 390.02 | 436.40 | 438.70 | 0.00 | - | 1 | 942 | 20.62% |
| SPXW250331C05225000 | 2024-04-08 4:07PM EDT | 2025-03-31 | 433.50 | 371.60 | 375.70 | 0.00 | - | - | 1 | 17.07% |
| SPX250417C05225000 | 2024-05-08 10:31AM EDT | 2025-04-17 | 390.89 | 460.70 | 464.70 | 0.00 | - | 3 | 8 | 21.07% |
| SPX250516C05225000 | 2024-05-14 12:10PM EDT | 2025-05-16 | 437.30 | 485.20 | 488.60 | 0.00 | - | 3 | 9 | 21.37% |
| SPX250620C05225000 | 2024-05-09 12:08PM EDT | 2025-06-20 | 449.06 | 512.90 | 516.20 | 0.00 | - | 92 | 51 | 21.68% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05225000 | 2024-05-15 2:20PM EDT | 2024-05-15 | 0.05 | 0.05 | 0.10 | -13.75 | -99.64% | 10,692 | 1,659 | 11.77% |
| SPXW240516P05225000 | 2024-05-15 2:15PM EDT | 2024-05-16 | 0.55 | 0.60 | 0.70 | -15.95 | -96.67% | 2,017 | 354 | 11.20% |
| SPX240517P05225000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 1.28 | 1.20 | 1.30 | -16.67 | -92.87% | 2,562 | 3,330 | 10.36% |
| SPXW240520P05225000 | 2024-05-15 2:07PM EDT | 2024-05-20 | 3.20 | 3.20 | 3.30 | -18.25 | -85.08% | 187 | 295 | 9.24% |
| SPXW240521P05225000 | 2024-05-15 1:49PM EDT | 2024-05-21 | 5.20 | 4.30 | 4.40 | -16.40 | -75.93% | 38 | 111 | 9.31% |
| SPXW240522P05225000 | 2024-05-15 1:45PM EDT | 2024-05-22 | 6.40 | 5.70 | 5.80 | -18.40 | -74.19% | 46 | 82 | 9.51% |
| SPXW240523P05225000 | 2024-05-15 1:34PM EDT | 2024-05-23 | 9.83 | 9.10 | 9.30 | -19.44 | -66.42% | 37 | 206 | 10.63% |
| SPXW240524P05225000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 10.39 | 10.60 | 10.80 | -19.96 | -65.77% | 467 | 1,310 | 10.70% |
| SPXW240528P05225000 | 2024-05-15 1:46PM EDT | 2024-05-28 | 13.15 | 12.30 | 12.60 | -18.27 | -58.15% | 477 | 150 | 9.65% |
| SPXW240529P05225000 | 2024-05-15 2:17PM EDT | 2024-05-29 | 14.35 | 13.90 | 14.10 | -23.95 | -62.53% | 45 | 38 | 9.79% |
| SPXW240530P05225000 | 2024-05-15 2:17PM EDT | 2024-05-30 | 15.25 | 15.30 | 15.60 | -32.70 | -68.20% | 38 | 163 | 9.92% |
| SPXW240531P05225000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 16.60 | 16.50 | 16.80 | -18.95 | -53.31% | 391 | 1,400 | 9.96% |
| SPXW240603P05225000 | 2024-05-15 1:29PM EDT | 2024-06-03 | 18.54 | 18.10 | 18.40 | -19.11 | -50.76% | 24 | 65 | 9.59% |
| SPXW240605P05225000 | 2024-05-15 10:38AM EDT | 2024-06-05 | 26.20 | 20.40 | 20.70 | -22.25 | -45.92% | 4 | 50 | 9.68% |
| SPXW240606P05225000 | 2024-05-15 9:37AM EDT | 2024-06-06 | 29.40 | 21.80 | 22.20 | -14.00 | -32.26% | 2 | 48 | 9.81% |
| SPXW240607P05225000 | 2024-05-15 12:30PM EDT | 2024-06-07 | 26.05 | 23.20 | 23.50 | -16.95 | -39.42% | 47 | 787 | 9.89% |
| SPXW240610P05225000 | 2024-05-13 4:10PM EDT | 2024-06-10 | 59.57 | 24.70 | 25.00 | 0.00 | - | 34 | 33 | 9.63% |
| SPXW240611P05225000 | 2024-05-14 11:31AM EDT | 2024-06-11 | 54.58 | 25.80 | 26.20 | 0.00 | - | 206 | 352 | 9.70% |
| SPXW240612P05225000 | 2024-05-15 1:20PM EDT | 2024-06-12 | 31.67 | 30.30 | 30.60 | -21.98 | -40.97% | 16 | 1,362 | 10.38% |
| SPXW240613P05225000 | 2024-05-15 11:43AM EDT | 2024-06-13 | 34.26 | 31.30 | 31.70 | -28.14 | -45.10% | 3 | 4 | 10.41% |
| SPXW240614P05225000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 32.80 | 32.20 | 32.50 | -19.80 | -37.64% | 101 | 239 | 10.39% |
| SPXW240617P05225000 | 2024-05-15 12:54PM EDT | 2024-06-17 | 35.88 | 33.40 | 33.80 | -19.95 | -35.73% | 2 | 4 | 10.15% |
| SPXW240618P05225000 | 2024-05-15 2:03PM EDT | 2024-06-18 | 35.20 | 34.70 | 35.10 | -33.27 | -48.59% | 1 | 3 | 10.23% |
| SPX240621P05225000 | 2024-05-15 1:49PM EDT | 2024-06-21 | 37.21 | 35.70 | 36.10 | -20.57 | -35.60% | 1,238 | 12,335 | 9.98% |
| SPXW240624P05225000 | 2024-05-10 10:16AM EDT | 2024-06-24 | 69.86 | 37.90 | 38.40 | 0.00 | - | - | 1 | 9.97% |
| SPXW240628P05225000 | 2024-05-15 2:10PM EDT | 2024-06-28 | 41.50 | 41.70 | 42.00 | -21.37 | -33.99% | 184 | 402 | 10.05% |
| SPXW240705P05225000 | 2024-05-13 3:10PM EDT | 2024-07-05 | 78.90 | 45.30 | 45.80 | 0.00 | - | 1 | 11 | 9.87% |
| SPXW240712P05225000 | 2024-05-15 10:28AM EDT | 2024-07-12 | 55.52 | 51.10 | 51.60 | -19.39 | -25.88% | 3 | 3 | 10.00% |
| SPXW240719P05225000 | 2024-05-15 1:53PM EDT | 2024-07-19 | 55.34 | 54.90 | 55.30 | -32.23 | -36.80% | 24 | 461 | 9.90% |
| SPXW240731P05225000 | 2024-05-15 11:27AM EDT | 2024-07-31 | 66.40 | 61.90 | 62.30 | -29.07 | -30.45% | 36 | 177 | 9.87% |
| SPX240816P05225000 | 2024-05-15 2:10PM EDT | 2024-08-16 | 70.80 | 71.30 | 71.80 | -21.79 | -23.53% | 35 | 1,539 | 9.92% |
| SPXW240830P05225000 | 2024-05-15 12:51PM EDT | 2024-08-30 | 81.82 | 79.30 | 79.70 | -28.69 | -25.96% | 179 | 490 | 9.98% |
| SPXW240920P05225000 | 2024-05-15 11:07AM EDT | 2024-09-20 | 96.90 | 90.30 | 90.80 | -25.70 | -20.96% | 14 | 153 | 10.05% |
| SPXW240930P05225000 | 2024-05-14 2:41PM EDT | 2024-09-30 | 116.38 | 94.70 | 95.40 | 0.00 | - | 1 | 434 | 10.05% |
| SPX241018P05225000 | 2024-05-15 11:09AM EDT | 2024-10-18 | 109.32 | 103.90 | 104.40 | -52.25 | -32.34% | 395 | 783 | 10.13% |
| SPXW241031P05225000 | 2024-05-07 11:45AM EDT | 2024-10-31 | 157.00 | 109.70 | 110.50 | 0.00 | - | - | 4 | 10.17% |
| SPX241115P05225000 | 2024-05-14 3:47PM EDT | 2024-11-15 | 145.02 | 124.10 | 124.80 | 0.00 | - | 25 | 967 | 10.72% |
| SPX241220P05225000 | 2024-05-15 1:07PM EDT | 2024-12-20 | 141.00 | 139.10 | 139.70 | -18.97 | -11.86% | 278 | 4,731 | 10.77% |
| SPXW241231P05225000 | 2024-05-14 2:41PM EDT | 2024-12-31 | 163.19 | 142.60 | 143.30 | 0.00 | - | 9 | 383 | 10.73% |
| SPX250117P05225000 | 2024-05-15 11:40AM EDT | 2025-01-17 | 152.75 | 147.70 | 148.50 | -15.25 | -9.08% | 5 | 3,063 | 10.66% |
| SPX250221P05225000 | 2024-05-15 1:38PM EDT | 2025-02-21 | 162.67 | 162.10 | 163.10 | -32.99 | -16.86% | 12 | 592 | 10.78% |
| SPX250321P05225000 | 2024-05-14 10:03AM EDT | 2025-03-21 | 201.56 | 174.10 | 174.80 | 0.00 | - | 12 | 476 | 10.89% |
| SPXW250331P05225000 | 2024-05-08 3:34PM EDT | 2025-03-31 | 219.13 | 177.00 | 177.80 | 0.00 | - | 24 | 113 | 10.88% |
| SPX250417P05225000 | 2024-05-10 9:30AM EDT | 2025-04-17 | 210.63 | 183.10 | 184.60 | 0.00 | - | 27 | 36 | 10.94% |
| SPX250516P05225000 | 2024-05-14 12:13PM EDT | 2025-05-16 | 220.20 | 193.30 | 194.20 | 0.00 | - | 3 | 9 | 10.96% |
| SPX250620P05225000 | 2024-05-15 2:11PM EDT | 2025-06-20 | 205.00 | 204.70 | 205.70 | -19.29 | -8.60% | 14 | 197 | 11.00% |
© 2024 Yahoo. All rights reserved.