UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.85 +0.83 (+1.06%) GOLD FUTURES
2,393.00 +33.10 (+1.40%) DOW
39,903.35 +345.24 (+0.87%) Bitcoin GBP
52,030.68 +3,514.70 (+7.24%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:44PM EDT. Market open.
Strike:5235.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05235000 | 2024-05-15 3:15PM EDT | 2024-05-15 | 65.80 | 69.50 | 70.10 | +38.11 | +137.63% | 876 | 1,146 | 0.00% |
| SPXW240516C05235000 | 2024-05-15 3:17PM EDT | 2024-05-16 | 69.55 | 69.20 | 74.90 | +37.85 | +119.40% | 141 | 175 | 16.78% |
| SPX240517C05235000 | 2024-05-15 2:27PM EDT | 2024-05-17 | 70.37 | 71.30 | 74.00 | +37.37 | +113.24% | 135 | 1,683 | 12.83% |
| SPXW240520C05235000 | 2024-05-15 2:12PM EDT | 2024-05-20 | 72.70 | 74.70 | 76.60 | +35.24 | +94.07% | 28 | 274 | 10.74% |
| SPXW240521C05235000 | 2024-05-15 11:48AM EDT | 2024-05-21 | 66.39 | 76.80 | 78.50 | +25.79 | +63.52% | 36 | 43 | 10.94% |
| SPXW240522C05235000 | 2024-05-15 12:21PM EDT | 2024-05-22 | 67.75 | 78.20 | 81.90 | +24.60 | +57.01% | 1,513 | 331 | 11.76% |
| SPXW240523C05235000 | 2024-05-15 1:41PM EDT | 2024-05-23 | 81.81 | 82.40 | 88.50 | +31.91 | +63.95% | 30 | 92 | 13.62% |
| SPXW240524C05235000 | 2024-05-14 3:54PM EDT | 2024-05-24 | 67.20 | 86.00 | 90.30 | +13.00 | +23.99% | 82 | 314 | 13.55% |
| SPXW240528C05235000 | 2024-05-15 1:42PM EDT | 2024-05-28 | 85.72 | 87.10 | 92.60 | +32.46 | +60.95% | 44 | 42 | 12.11% |
| SPXW240529C05235000 | 2024-05-15 1:50PM EDT | 2024-05-29 | 87.17 | 88.60 | 94.60 | +30.50 | +53.82% | 15 | 48 | 12.24% |
| SPXW240530C05235000 | 2024-05-15 11:56AM EDT | 2024-05-30 | 84.20 | 90.10 | 96.40 | +37.10 | +78.77% | 2 | 13 | 12.32% |
| SPXW240531C05235000 | 2024-05-15 3:27PM EDT | 2024-05-31 | 96.58 | 95.30 | 98.10 | +35.03 | +56.91% | 8 | 376 | 12.38% |
| SPXW240603C05235000 | 2024-05-15 12:37PM EDT | 2024-06-03 | 91.53 | 94.30 | 100.70 | +36.03 | +64.92% | 4 | 19 | 12.01% |
| SPXW240604C05235000 | 2024-05-15 11:59AM EDT | 2024-06-04 | 91.59 | 97.70 | 103.70 | +29.12 | +46.61% | 6 | 15 | 12.38% |
| SPXW240605C05235000 | 2024-05-10 1:54PM EDT | 2024-06-05 | 55.50 | 99.70 | 105.40 | 0.00 | - | - | 6 | 12.46% |
| SPXW240606C05235000 | 2024-05-14 3:43PM EDT | 2024-06-06 | 70.58 | 100.90 | 106.40 | 0.00 | - | 27 | 37 | 12.39% |
| SPXW240607C05235000 | 2024-05-15 10:44AM EDT | 2024-06-07 | 94.69 | 106.80 | 109.60 | +19.49 | +25.92% | 7 | 173 | 12.78% |
| SPXW240610C05235000 | 2024-05-15 11:58AM EDT | 2024-06-10 | 101.22 | 106.00 | 111.80 | +27.67 | +37.62% | 117 | 11 | 12.47% |
| SPXW240614C05235000 | 2024-05-15 9:40AM EDT | 2024-06-14 | 105.02 | 121.00 | 121.40 | +29.97 | +39.93% | 112 | 66 | 13.31% |
| SPXW240621C05235000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 128.90 | 130.30 | 130.70 | +32.40 | +33.58% | 23 | 254 | 13.47% |
| SPXW240628C05235000 | 2024-05-15 12:54PM EDT | 2024-06-28 | 136.10 | 141.00 | 141.50 | +36.38 | +36.48% | 4 | 138 | 13.90% |
| SPX240719C05235000 | 2024-05-15 3:22PM EDT | 2024-07-19 | 168.06 | 167.50 | 169.00 | +36.26 | +27.51% | 404 | 109 | 14.64% |
| SPXW240731C05235000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 175.70 | 183.00 | 183.70 | +36.20 | +25.95% | 1 | 14 | 15.01% |
| SPXW240930C05235000 | 2024-05-15 7:30AM EDT | 2024-09-30 | 219.30 | 252.90 | 253.80 | +0.03 | +0.01% | 86 | 26 | 16.72% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05235000 | 2024-05-15 3:41PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -17.60 | -99.72% | 14,300 | 736 | 10.06% |
| SPXW240516P05235000 | 2024-05-15 3:40PM EDT | 2024-05-16 | 0.55 | 0.50 | 0.60 | -18.35 | -97.09% | 1,346 | 336 | 10.13% |
| SPX240517P05235000 | 2024-05-15 3:41PM EDT | 2024-05-17 | 1.20 | 1.10 | 1.25 | -18.70 | -93.97% | 289 | 823 | 9.59% |
| SPXW240520P05235000 | 2024-05-15 3:30PM EDT | 2024-05-20 | 3.57 | 3.10 | 3.20 | -21.23 | -85.60% | 66 | 104 | 8.59% |
| SPXW240521P05235000 | 2024-05-15 3:14PM EDT | 2024-05-21 | 5.20 | 4.40 | 4.60 | -20.70 | -79.92% | 358 | 305 | 8.88% |
| SPXW240522P05235000 | 2024-05-15 3:30PM EDT | 2024-05-22 | 6.30 | 5.70 | 5.90 | -22.20 | -77.89% | 63 | 29 | 9.02% |
| SPXW240523P05235000 | 2024-05-15 2:29PM EDT | 2024-05-23 | 10.80 | 9.00 | 9.30 | -21.80 | -66.87% | 132 | 42 | 10.07% |
| SPXW240524P05235000 | 2024-05-15 3:40PM EDT | 2024-05-24 | 10.67 | 10.40 | 10.60 | -23.63 | -68.89% | 203 | 699 | 10.08% |
| SPXW240528P05235000 | 2024-05-15 2:08PM EDT | 2024-05-28 | 14.15 | 12.40 | 12.70 | -21.67 | -60.50% | 7 | 32 | 9.20% |
| SPXW240529P05235000 | 2024-05-15 10:51AM EDT | 2024-05-29 | 21.30 | 13.60 | 13.90 | -16.67 | -43.90% | 3 | 6 | 9.26% |
| SPXW240530P05235000 | 2024-05-08 10:03AM EDT | 2024-05-30 | 81.50 | 15.00 | 15.20 | 0.00 | - | - | 12 | 9.34% |
| SPXW240531P05235000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 18.52 | 16.20 | 16.40 | -22.60 | -54.96% | 73 | 153 | 9.39% |
| SPXW240603P05235000 | 2024-05-14 3:59PM EDT | 2024-06-03 | 40.80 | 18.00 | 18.30 | 0.00 | - | 2 | 5 | 9.13% |
| SPXW240605P05235000 | 2024-05-15 9:50AM EDT | 2024-06-05 | 35.32 | 20.30 | 20.70 | -25.98 | -42.38% | 2 | 11 | 9.26% |
| SPXW240607P05235000 | 2024-05-15 3:24PM EDT | 2024-06-07 | 24.65 | 23.60 | 23.90 | -24.15 | -49.49% | 192 | 301 | 9.57% |
| SPXW240610P05235000 | 2024-05-14 3:58PM EDT | 2024-06-10 | 47.97 | 25.00 | 25.30 | 0.00 | - | 2 | 4 | 9.30% |
| SPXW240614P05235000 | 2024-05-15 3:41PM EDT | 2024-06-14 | 33.20 | 32.90 | 33.10 | -25.88 | -43.81% | 76 | 173 | 10.12% |
| SPXW240621P05235000 | 2024-05-15 3:10PM EDT | 2024-06-21 | 38.80 | 37.10 | 37.40 | -25.80 | -39.94% | 66 | 529 | 9.83% |
| SPXW240628P05235000 | 2024-05-15 1:06PM EDT | 2024-06-28 | 44.30 | 42.80 | 43.20 | -29.80 | -40.22% | 108 | 113 | 9.89% |
| SPXW240705P05235000 | 2024-05-15 11:08AM EDT | 2024-07-05 | 53.00 | 46.40 | 47.00 | -26.71 | -33.51% | 1 | 1 | 9.71% |
| SPX240719P05235000 | 2024-05-15 2:51PM EDT | 2024-07-19 | 57.68 | 55.00 | 55.60 | -22.77 | -28.30% | 404 | 193 | 9.64% |
| SPXW240731P05235000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 68.80 | 62.70 | 63.30 | -25.52 | -27.06% | 1 | 25 | 9.70% |
| SPXW240930P05235000 | 2024-05-15 12:52PM EDT | 2024-09-30 | 100.30 | 95.80 | 96.40 | -20.20 | -16.76% | 3 | 2,440 | 9.91% |
© 2024 Yahoo. All rights reserved.