UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,052.44 +3,438.10 (+7.07%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:06PM EDT
Strike:5240.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05240000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 70.35 | 65.70 | 73.00 | +45.45 | +182.53% | 2,078 | 1,284 | 23.41% |
| SPXW240516C05240000 | 2024-05-15 3:59PM EDT | 2024-05-16 | 70.38 | 59.60 | 75.30 | +41.37 | +142.61% | 496 | 929 | 18.95% |
| SPXW240517C05240000 | 2024-05-15 4:08PM EDT | 2024-05-17 | 67.29 | 61.30 | 76.60 | +35.56 | +112.07% | 405 | 1,184 | 16.49% |
| SPXW240520C05240000 | 2024-05-15 3:47PM EDT | 2024-05-20 | 71.00 | 61.60 | 80.80 | +33.53 | +89.48% | 48 | 323 | 13.79% |
| SPXW240521C05240000 | 2024-05-15 4:01PM EDT | 2024-05-21 | 72.70 | 65.60 | 81.10 | +35.00 | +92.84% | 93 | 154 | 12.90% |
| SPXW240522C05240000 | 2024-05-15 3:29PM EDT | 2024-05-22 | 73.42 | 69.20 | 81.40 | +33.25 | +82.77% | 991 | 89 | 12.19% |
| SPXW240523C05240000 | 2024-05-15 2:13PM EDT | 2024-05-23 | 81.22 | 75.60 | 88.90 | +36.62 | +82.11% | 15 | 101 | 14.28% |
| SPXW240524C05240000 | 2024-05-15 1:53PM EDT | 2024-05-24 | 81.26 | 78.40 | 90.30 | +29.16 | +55.97% | 107 | 832 | 14.02% |
| SPXW240528C05240000 | 2024-05-15 3:56PM EDT | 2024-05-28 | 91.48 | 79.40 | 93.70 | +39.48 | +75.92% | 48 | 127 | 12.80% |
| SPXW240529C05240000 | 2024-05-15 2:26PM EDT | 2024-05-29 | 87.40 | 81.60 | 95.60 | +32.44 | +59.02% | 18 | 46 | 12.87% |
| SPXW240530C05240000 | 2024-05-15 1:32PM EDT | 2024-05-30 | 86.24 | 83.90 | 97.20 | +37.52 | +77.01% | 3 | 11 | 12.87% |
| SPXW240531C05240000 | 2024-05-15 3:19PM EDT | 2024-05-31 | 92.55 | 87.30 | 100.60 | +33.10 | +55.68% | 557 | 463 | 13.32% |
| SPXW240603C05240000 | 2024-05-14 10:28AM EDT | 2024-06-03 | 57.10 | 88.30 | 103.70 | 0.00 | - | 4 | 30 | 12.98% |
| SPXW240604C05240000 | 2024-05-15 2:49PM EDT | 2024-06-04 | 93.63 | 90.50 | 105.40 | +36.86 | +64.93% | 5 | 2 | 13.03% |
| SPXW240605C05240000 | 2024-05-14 3:36PM EDT | 2024-06-05 | 64.50 | 92.60 | 107.20 | 0.00 | - | 2 | 626 | 13.11% |
| SPXW240606C05240000 | 2024-05-14 12:16PM EDT | 2024-06-06 | 55.17 | 93.90 | 109.80 | 0.00 | - | 6 | 7 | 13.35% |
| SPXW240607C05240000 | 2024-05-15 2:58PM EDT | 2024-06-07 | 102.35 | 99.20 | 112.20 | +30.15 | +41.76% | 17 | 198 | 13.55% |
| SPXW240610C05240000 | 2024-05-15 7:06AM EDT | 2024-06-10 | 75.32 | 99.20 | 115.80 | +13.25 | +21.35% | 2 | 7 | 13.45% |
| SPXW240611C05240000 | 2024-05-15 11:30AM EDT | 2024-06-11 | 100.49 | 99.00 | 118.70 | +24.39 | +32.05% | 20 | 18 | 13.73% |
| SPXW240612C05240000 | 2024-05-15 11:02AM EDT | 2024-06-12 | 100.30 | 103.00 | 124.10 | +27.30 | +37.40% | 4 | 1 | 14.46% |
| SPXW240614C05240000 | 2024-05-15 3:57PM EDT | 2024-06-14 | 123.20 | 111.30 | 127.50 | +38.77 | +45.92% | 12 | 35 | 14.56% |
| SPXW240617C05240000 | 2024-05-15 2:05PM EDT | 2024-06-17 | 118.58 | 110.40 | 129.40 | +46.53 | +64.58% | 72 | 4 | 14.21% |
| SPX240621C05240000 | 2024-05-15 12:17PM EDT | 2024-06-21 | 116.55 | 119.10 | 131.20 | +21.76 | +22.96% | 4 | 15,807 | 13.72% |
| SPXW240624C05240000 | 2024-05-09 2:58PM EDT | 2024-06-24 | 81.95 | 119.80 | 138.70 | 0.00 | - | 1 | 1 | 14.32% |
| SPXW240628C05240000 | 2024-05-15 4:12PM EDT | 2024-06-28 | 135.94 | 130.40 | 146.10 | +32.49 | +31.41% | 10 | 200 | 14.70% |
| SPXW240705C05240000 | 2024-05-15 9:36AM EDT | 2024-07-05 | 128.87 | 136.70 | 157.10 | +18.59 | +16.86% | 2 | 11 | 15.10% |
| SPXW240712C05240000 | 2024-05-13 3:56PM EDT | 2024-07-12 | 108.80 | 148.30 | 166.20 | 0.00 | - | 2 | 2 | 15.28% |
| SPX240719C05240000 | 2024-05-15 11:33AM EDT | 2024-07-19 | 157.31 | 157.50 | 169.60 | +41.91 | +36.32% | 2 | 871 | 14.83% |
| SPXW240731C05240000 | 2024-05-15 1:54PM EDT | 2024-07-31 | 177.48 | 171.50 | 188.80 | +46.22 | +35.21% | 4 | 41 | 15.66% |
| SPXW240816C05240000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 196.47 | 191.20 | 210.10 | +46.34 | +30.87% | 401 | 163 | 16.28% |
| SPXW240830C05240000 | 2024-05-15 2:43PM EDT | 2024-08-30 | 214.33 | 208.20 | 227.60 | +45.72 | +27.12% | 4 | 26 | 16.74% |
| SPX240920C05240000 | 2024-05-03 1:24PM EDT | 2024-09-20 | 147.93 | 229.70 | 247.80 | 0.00 | - | 60 | 101 | 16.95% |
| SPXW240930C05240000 | 2024-05-09 3:04PM EDT | 2024-09-30 | 195.90 | 240.30 | 260.80 | 0.00 | - | 9 | 32 | 17.34% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05240000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -19.61 | -99.75% | 17,653 | 794 | 9.77% |
| SPXW240516P05240000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 0.65 | 0.55 | 0.75 | -21.94 | -97.12% | 2,077 | 202 | 10.32% |
| SPXW240517P05240000 | 2024-05-15 4:14PM EDT | 2024-05-17 | 1.85 | 1.55 | 1.95 | -23.61 | -92.73% | 1,875 | 392 | 10.41% |
| SPXW240520P05240000 | 2024-05-15 4:12PM EDT | 2024-05-20 | 3.39 | 3.00 | 3.60 | -23.96 | -87.61% | 488 | 131 | 8.71% |
| SPXW240521P05240000 | 2024-05-15 4:06PM EDT | 2024-05-21 | 4.77 | 4.40 | 4.90 | -24.35 | -83.62% | 232 | 61 | 8.88% |
| SPXW240522P05240000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 5.70 | 5.90 | 6.30 | -23.65 | -80.58% | 397 | 68 | 9.05% |
| SPXW240523P05240000 | 2024-05-15 3:43PM EDT | 2024-05-23 | 8.46 | 9.30 | 9.80 | -27.14 | -76.24% | 450 | 50 | 10.10% |
| SPXW240524P05240000 | 2024-05-15 4:04PM EDT | 2024-05-24 | 11.81 | 10.70 | 11.20 | -24.29 | -67.29% | 263 | 719 | 10.14% |
| SPXW240528P05240000 | 2024-05-15 3:49PM EDT | 2024-05-28 | 13.50 | 12.80 | 13.40 | -24.50 | -64.47% | 24 | 28 | 9.27% |
| SPXW240529P05240000 | 2024-05-15 3:54PM EDT | 2024-05-29 | 14.13 | 14.20 | 14.70 | -24.90 | -63.80% | 94 | 77 | 9.34% |
| SPXW240530P05240000 | 2024-05-15 2:02PM EDT | 2024-05-30 | 18.30 | 15.70 | 16.20 | -36.50 | -66.61% | 15 | 26 | 9.47% |
| SPXW240531P05240000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 16.40 | 17.00 | 17.50 | -26.72 | -61.97% | 115 | 734 | 9.54% |
| SPXW240603P05240000 | 2024-05-15 3:03PM EDT | 2024-06-03 | 21.15 | 18.60 | 19.30 | -51.35 | -70.83% | 16 | 22 | 9.24% |
| SPXW240604P05240000 | 2024-05-15 3:58PM EDT | 2024-06-04 | 18.66 | 19.90 | 20.60 | -25.44 | -57.69% | 6 | 14 | 9.32% |
| SPXW240605P05240000 | 2024-05-15 2:53PM EDT | 2024-06-05 | 23.84 | 21.30 | 22.00 | -49.27 | -67.39% | 26 | 17 | 9.42% |
| SPXW240606P05240000 | 2024-05-15 2:06PM EDT | 2024-06-06 | 25.00 | 22.50 | 23.20 | -31.30 | -55.60% | 18 | 3 | 9.48% |
| SPXW240607P05240000 | 2024-05-15 3:58PM EDT | 2024-06-07 | 23.45 | 24.50 | 25.20 | -26.45 | -53.01% | 120 | 144 | 9.71% |
| SPXW240610P05240000 | 2024-05-15 12:25PM EDT | 2024-06-10 | 31.77 | 25.90 | 26.70 | -35.21 | -52.57% | 3 | 6 | 9.45% |
| SPXW240611P05240000 | 2024-05-15 10:10AM EDT | 2024-06-11 | 39.30 | 27.00 | 27.80 | -11.50 | -22.64% | 2 | 13 | 9.50% |
| SPXW240612P05240000 | 2024-05-15 1:38PM EDT | 2024-06-12 | 34.70 | 31.80 | 32.60 | -24.20 | -41.09% | 2 | 64 | 10.24% |
| SPXW240614P05240000 | 2024-05-15 2:36PM EDT | 2024-06-14 | 37.15 | 33.80 | 34.60 | -21.95 | -37.14% | 269 | 163 | 10.26% |
| SPX240621P05240000 | 2024-05-15 3:54PM EDT | 2024-06-21 | 37.18 | 36.70 | 38.50 | -35.12 | -48.58% | 238 | 16,282 | 9.89% |
| SPXW240624P05240000 | 2024-05-13 1:53PM EDT | 2024-06-24 | 80.10 | 38.50 | 40.60 | 0.00 | - | 200 | 200 | 9.85% |
| SPXW240628P05240000 | 2024-05-15 3:58PM EDT | 2024-06-28 | 42.55 | 43.50 | 44.10 | -25.50 | -37.47% | 1,034 | 224 | 9.91% |
| SPXW240705P05240000 | 2024-05-15 1:16PM EDT | 2024-07-05 | 50.85 | 46.60 | 48.80 | -29.15 | -36.44% | 10 | 50 | 9.85% |
| SPXW240712P05240000 | 2024-05-15 2:42PM EDT | 2024-07-12 | 55.26 | 52.00 | 54.20 | -34.62 | -38.52% | 12 | 12 | 9.92% |
| SPXW240719P05240000 | 2024-05-15 2:19PM EDT | 2024-07-19 | 59.00 | 56.20 | 57.90 | -21.07 | -26.31% | 7 | 194 | 9.82% |
| SPXW240731P05240000 | 2024-05-15 11:42AM EDT | 2024-07-31 | 69.75 | 63.60 | 65.20 | -20.35 | -22.59% | 4 | 35 | 9.82% |
| SPX240816P05240000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 75.69 | 73.10 | 73.90 | -33.61 | -30.75% | 644 | 115 | 9.79% |
| SPXW240830P05240000 | 2024-05-14 2:48PM EDT | 2024-08-30 | 106.60 | 80.50 | 82.40 | 0.00 | - | 2 | 20 | 9.90% |
| SPXW240920P05240000 | 2024-05-10 10:13AM EDT | 2024-09-20 | 126.60 | 92.00 | 94.20 | 0.00 | - | 2 | 10 | 10.03% |
| SPXW240930P05240000 | 2024-04-16 11:24AM EDT | 2024-09-30 | 241.84 | 96.30 | 98.50 | 0.00 | - | 1 | 1 | 10.00% |
| SPX241018P05240000 | 2024-05-08 1:21PM EDT | 2024-10-18 | 160.30 | 105.40 | 107.70 | 0.00 | - | 5 | 5 | 10.09% |
| SPXW241031P05240000 | 2024-05-07 11:36AM EDT | 2024-10-31 | 162.90 | 111.50 | 114.10 | 0.00 | - | - | 26 | 10.15% |
© 2024 Yahoo. All rights reserved.