UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.89 +0.26 (+0.33%) GOLD FUTURES
2,392.80 -2.10 (-0.09%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,025.47 +3,436.43 (+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:5250.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05250000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 58.66 | 56.00 | 63.00 | +39.08 | +199.59% | 4,698 | 4,303 | 21.05% |
| SPXW240516C05250000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 54.33 | 49.70 | 65.50 | +30.73 | +130.21% | 850 | 1,867 | 17.34% |
| SPXW240517C05250000 | 2024-05-15 4:14PM EDT | 2024-05-17 | 56.00 | 51.90 | 67.20 | +29.10 | +108.18% | 5,010 | 7,351 | 15.41% |
| SPXW240520C05250000 | 2024-05-15 4:02PM EDT | 2024-05-20 | 60.07 | 54.20 | 70.00 | +28.25 | +88.78% | 373 | 567 | 12.26% |
| SPXW240521C05250000 | 2024-05-15 4:01PM EDT | 2024-05-21 | 64.00 | 57.90 | 71.10 | +32.38 | +102.40% | 82 | 427 | 11.83% |
| SPXW240522C05250000 | 2024-05-15 12:39PM EDT | 2024-05-22 | 64.97 | 61.60 | 72.20 | +30.19 | +86.80% | 116 | 1,900 | 11.50% |
| SPXW240523C05250000 | 2024-05-15 3:15PM EDT | 2024-05-23 | 70.95 | 67.20 | 80.90 | +30.05 | +73.47% | 84 | 990 | 13.94% |
| SPXW240524C05250000 | 2024-05-15 4:02PM EDT | 2024-05-24 | 74.20 | 71.20 | 81.40 | +28.48 | +62.29% | 291 | 5,600 | 13.39% |
| SPXW240528C05250000 | 2024-05-15 3:10PM EDT | 2024-05-28 | 76.23 | 71.30 | 85.90 | +29.93 | +64.64% | 31 | 502 | 12.53% |
| SPXW240529C05250000 | 2024-05-15 2:03PM EDT | 2024-05-29 | 78.05 | 73.60 | 87.80 | +30.86 | +65.40% | 15 | 161 | 12.60% |
| SPXW240530C05250000 | 2024-05-15 2:41PM EDT | 2024-05-30 | 80.22 | 76.10 | 89.70 | +26.88 | +50.39% | 26 | 299 | 12.67% |
| SPXW240531C05250000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 87.73 | 80.70 | 91.40 | +34.76 | +65.62% | 226 | 7,270 | 12.70% |
| SPXW240603C05250000 | 2024-05-15 3:57PM EDT | 2024-06-03 | 92.60 | 80.40 | 96.10 | +48.55 | +110.22% | 36 | 623 | 12.73% |
| SPXW240604C05250000 | 2024-05-15 2:41PM EDT | 2024-06-04 | 87.60 | 82.70 | 97.80 | +30.20 | +52.61% | 2 | 151 | 12.79% |
| SPXW240605C05250000 | 2024-05-15 1:25PM EDT | 2024-06-05 | 87.34 | 84.90 | 99.70 | +35.24 | +67.64% | 16 | 71 | 12.88% |
| SPXW240606C05250000 | 2024-05-15 2:57PM EDT | 2024-06-06 | 91.32 | 87.90 | 100.90 | +41.12 | +81.91% | 3 | 1,457 | 12.84% |
| SPXW240607C05250000 | 2024-05-15 3:31PM EDT | 2024-06-07 | 95.69 | 91.60 | 104.70 | +31.54 | +49.17% | 138 | 741 | 13.31% |
| SPXW240610C05250000 | 2024-05-15 3:49PM EDT | 2024-06-10 | 98.73 | 91.70 | 108.20 | +42.43 | +75.36% | 15 | 236 | 13.19% |
| SPXW240611C05250000 | 2024-05-15 3:19PM EDT | 2024-06-11 | 99.78 | 92.80 | 110.90 | +31.37 | +45.86% | 8 | 16 | 13.44% |
| SPXW240612C05250000 | 2024-05-15 3:19PM EDT | 2024-06-12 | 105.33 | 96.10 | 116.60 | +40.81 | +63.25% | 15 | 980 | 14.21% |
| SPXW240613C05250000 | 2024-05-15 10:37AM EDT | 2024-06-13 | 99.81 | 99.70 | 118.10 | +23.21 | +30.30% | 2 | 12 | 14.23% |
| SPXW240614C05250000 | 2024-05-15 3:49PM EDT | 2024-06-14 | 110.59 | 104.00 | 119.80 | +31.99 | +40.70% | 84 | 534 | 14.28% |
| SPXW240617C05250000 | 2024-05-15 2:50PM EDT | 2024-06-17 | 109.29 | 104.50 | 121.90 | +42.49 | +63.61% | 5 | 50 | 13.97% |
| SPX240621C05250000 | 2024-05-15 4:12PM EDT | 2024-06-21 | 117.37 | 111.80 | 123.90 | +30.77 | +35.53% | 2,752 | 33,126 | 13.52% |
| SPXW240624C05250000 | 2024-05-15 4:12PM EDT | 2024-06-24 | 119.86 | 113.80 | 131.20 | +41.19 | +52.36% | 14 | 9 | 14.08% |
| SPXW240628C05250000 | 2024-05-15 3:49PM EDT | 2024-06-28 | 130.15 | 124.50 | 137.20 | +33.35 | +34.45% | 29 | 7,224 | 14.28% |
| SPXW240705C05250000 | 2024-05-15 3:39PM EDT | 2024-07-05 | 137.72 | 129.50 | 149.20 | +44.32 | +47.45% | 12 | 106 | 14.82% |
| SPXW240712C05250000 | 2024-05-14 1:41PM EDT | 2024-07-12 | 103.36 | 141.40 | 158.80 | 0.00 | - | 2 | 21 | 15.07% |
| SPX240719C05250000 | 2024-05-15 3:39PM EDT | 2024-07-19 | 156.72 | 150.40 | 162.50 | +33.35 | +27.03% | 204 | 8,575 | 14.67% |
| SPXW240731C05250000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 173.46 | 164.60 | 182.00 | +34.03 | +24.41% | 11 | 374 | 15.52% |
| SPXW240816C05250000 | 2024-05-15 2:57PM EDT | 2024-08-16 | 190.05 | 183.80 | 202.60 | +45.86 | +31.81% | 1 | 297 | 16.09% |
| SPXW240830C05250000 | 2024-05-15 12:46PM EDT | 2024-08-30 | 203.40 | 201.30 | 220.60 | +28.40 | +16.23% | 7 | 247 | 16.59% |
| SPX240920C05250000 | 2024-05-15 11:58AM EDT | 2024-09-20 | 232.85 | 222.70 | 240.80 | +49.05 | +26.69% | 811 | 14,090 | 16.81% |
| SPXW240930C05250000 | 2024-05-15 2:20PM EDT | 2024-09-30 | 242.30 | 233.50 | 253.70 | +59.15 | +32.30% | 4 | 712 | 17.19% |
| SPX241018C05250000 | 2024-05-15 1:08PM EDT | 2024-10-18 | 260.70 | 254.70 | 272.80 | +32.55 | +14.27% | 2,517 | 5,649 | 17.57% |
| SPXW241031C05250000 | 2024-05-13 3:13PM EDT | 2024-10-31 | 229.60 | 269.20 | 290.60 | 0.00 | - | 1 | 3 | 18.13% |
| SPX241115C05250000 | 2024-05-15 2:57PM EDT | 2024-11-15 | 299.33 | 291.70 | 309.80 | +33.33 | +12.53% | 2 | 1,279 | 18.66% |
| SPX241220C05250000 | 2024-05-15 3:39PM EDT | 2024-12-20 | 335.03 | 335.70 | 338.50 | +33.03 | +10.94% | 94 | 6,449 | 18.88% |
| SPXW241231C05250000 | 2024-05-15 2:42PM EDT | 2024-12-31 | 343.78 | 335.00 | 359.20 | +30.78 | +9.83% | 2 | 472 | 19.67% |
| SPX250117C05250000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 368.50 | 363.00 | 367.20 | +48.30 | +15.08% | 6 | 2,676 | 19.44% |
| SPX250221C05250000 | 2024-05-07 1:00PM EDT | 2025-02-21 | 333.94 | 384.20 | 409.90 | 0.00 | - | 2 | 693 | 20.51% |
| SPX250321C05250000 | 2024-05-15 11:21AM EDT | 2025-03-21 | 419.10 | 420.30 | 425.90 | +32.99 | +8.54% | 12 | 6,230 | 20.40% |
| SPXW250331C05250000 | 2024-05-15 12:28PM EDT | 2025-03-31 | 422.40 | 419.40 | 443.00 | +90.66 | +27.33% | 15 | 699 | 20.95% |
| SPX250417C05250000 | 2024-05-09 1:07PM EDT | 2025-04-17 | 386.51 | 433.00 | 462.30 | 0.00 | - | 40 | 1,202 | 21.37% |
| SPX250516C05250000 | 2024-05-15 12:28PM EDT | 2025-05-16 | 463.86 | 470.40 | 474.90 | +42.86 | +10.18% | 254 | 1,757 | 21.11% |
| SPX250620C05250000 | 2024-05-13 3:36PM EDT | 2025-06-20 | 446.25 | 496.50 | 503.00 | 0.00 | - | 100 | 985 | 21.45% |
| SPX251219C05250000 | 2024-05-14 9:54AM EDT | 2025-12-19 | 588.12 | 632.00 | 640.20 | 0.00 | - | 1 | 184 | 22.99% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05250000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -24.24 | -99.79% | 29,567 | 1,173 | 8.50% |
| SPXW240516P05250000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 0.92 | 0.75 | 1.00 | -26.07 | -96.59% | 4,838 | 491 | 9.64% |
| SPX240517P05250000 | 2024-05-15 4:13PM EDT | 2024-05-17 | 1.73 | 1.35 | 1.85 | -26.46 | -93.86% | 5,917 | 18,277 | 9.11% |
| SPXW240520P05250000 | 2024-05-15 4:10PM EDT | 2024-05-20 | 4.34 | 4.00 | 4.40 | -28.06 | -86.60% | 778 | 293 | 8.32% |
| SPXW240521P05250000 | 2024-05-15 4:13PM EDT | 2024-05-21 | 6.35 | 5.60 | 6.10 | -27.93 | -81.48% | 266 | 152 | 8.64% |
| SPXW240522P05250000 | 2024-05-15 4:10PM EDT | 2024-05-22 | 7.60 | 7.20 | 7.70 | -28.53 | -78.96% | 2,096 | 523 | 8.84% |
| SPXW240523P05250000 | 2024-05-15 3:41PM EDT | 2024-05-23 | 11.90 | 11.00 | 11.60 | -25.13 | -67.86% | 101 | 84 | 9.92% |
| SPXW240524P05250000 | 2024-05-15 4:14PM EDT | 2024-05-24 | 13.70 | 12.60 | 13.00 | -26.40 | -65.84% | 3,454 | 3,954 | 9.92% |
| SPXW240528P05250000 | 2024-05-15 3:58PM EDT | 2024-05-28 | 14.00 | 14.80 | 15.40 | -26.73 | -65.63% | 25 | 100 | 9.10% |
| SPXW240529P05250000 | 2024-05-15 4:09PM EDT | 2024-05-29 | 16.70 | 16.20 | 16.80 | -26.58 | -61.41% | 126 | 150 | 9.18% |
| SPXW240530P05250000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 18.23 | 17.80 | 18.40 | -32.27 | -63.90% | 43 | 88 | 9.32% |
| SPXW240531P05250000 | 2024-05-15 4:11PM EDT | 2024-05-31 | 19.75 | 19.20 | 19.70 | -27.55 | -58.25% | 1,346 | 4,931 | 9.38% |
| SPXW240603P05250000 | 2024-05-15 12:20PM EDT | 2024-06-03 | 26.85 | 20.80 | 21.50 | -21.75 | -44.75% | 21 | 563 | 9.07% |
| SPXW240604P05250000 | 2024-05-15 12:23PM EDT | 2024-06-04 | 28.44 | 22.20 | 22.90 | -19.44 | -40.60% | 8 | 59 | 9.16% |
| SPXW240605P05250000 | 2024-05-15 1:25PM EDT | 2024-06-05 | 27.87 | 23.60 | 24.30 | -27.89 | -50.02% | 2 | 10 | 9.26% |
| SPXW240606P05250000 | 2024-05-15 2:26PM EDT | 2024-06-06 | 27.27 | 24.80 | 25.60 | -35.93 | -56.85% | 2 | 807 | 9.33% |
| SPXW240607P05250000 | 2024-05-15 4:10PM EDT | 2024-06-07 | 27.43 | 27.00 | 27.60 | -27.45 | -50.02% | 225 | 311 | 9.55% |
| SPXW240610P05250000 | 2024-05-15 4:03PM EDT | 2024-06-10 | 29.65 | 28.40 | 29.20 | -40.55 | -57.76% | 8 | 17 | 9.31% |
| SPXW240611P05250000 | 2024-05-15 3:19PM EDT | 2024-06-11 | 31.35 | 29.40 | 30.30 | -25.21 | -44.57% | 2 | 13 | 9.35% |
| SPXW240612P05250000 | 2024-05-15 3:19PM EDT | 2024-06-12 | 36.15 | 34.40 | 35.30 | -26.55 | -42.34% | 64 | 911 | 10.10% |
| SPXW240614P05250000 | 2024-05-15 4:03PM EDT | 2024-06-14 | 37.40 | 36.50 | 37.20 | -24.60 | -39.68% | 386 | 131 | 10.10% |
| SPXW240617P05250000 | 2024-05-15 2:29PM EDT | 2024-06-17 | 40.40 | 37.80 | 38.60 | -36.90 | -47.74% | 1 | 216 | 9.88% |
| SPX240621P05250000 | 2024-05-15 4:09PM EDT | 2024-06-21 | 40.55 | 39.30 | 41.10 | -26.09 | -39.15% | 2,383 | 27,588 | 9.74% |
| SPXW240624P05250000 | 2024-05-15 10:37AM EDT | 2024-06-24 | 52.17 | 41.80 | 42.60 | -23.03 | -30.63% | 1 | 3 | 9.60% |
| SPXW240628P05250000 | 2024-05-15 2:35PM EDT | 2024-06-28 | 49.52 | 46.20 | 46.70 | -21.46 | -30.23% | 1,900 | 2,527 | 9.75% |
| SPXW240705P05250000 | 2024-05-15 10:39AM EDT | 2024-07-05 | 57.20 | 50.00 | 50.80 | -19.30 | -25.23% | 23 | 38 | 9.61% |
| SPXW240712P05250000 | 2024-05-15 3:06PM EDT | 2024-07-12 | 57.82 | 55.30 | 56.10 | -24.68 | -29.92% | 4 | 19 | 9.68% |
| SPXW240719P05250000 | 2024-05-15 3:00PM EDT | 2024-07-19 | 61.90 | 59.30 | 60.10 | -21.79 | -26.04% | 37 | 585 | 9.62% |
| SPXW240731P05250000 | 2024-05-14 10:36AM EDT | 2024-07-31 | 72.71 | 66.60 | 67.40 | -28.49 | -28.15% | 9 | 503 | 9.62% |
| SPX240816P05250000 | 2024-05-15 3:44PM EDT | 2024-08-16 | 76.33 | 75.70 | 76.70 | -24.00 | -23.92% | 1,422 | 2,966 | 9.66% |
| SPXW240830P05250000 | 2024-05-15 10:32AM EDT | 2024-08-30 | 96.10 | 83.70 | 84.60 | -25.36 | -20.88% | 51 | 163 | 9.72% |
| SPXW240920P05250000 | 2024-05-15 1:35PM EDT | 2024-09-20 | 98.70 | 95.40 | 96.30 | -21.57 | -17.93% | 11 | 155 | 9.85% |
| SPXW240930P05250000 | 2024-05-14 3:30PM EDT | 2024-09-30 | 124.20 | 99.70 | 100.60 | 0.00 | - | 3 | 357 | 9.82% |
| SPX241018P05250000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 112.47 | 108.60 | 109.80 | -21.13 | -15.82% | 53 | 3,944 | 9.92% |
| SPXW241031P05250000 | 2024-05-15 9:39AM EDT | 2024-10-31 | 128.16 | 115.00 | 116.00 | -23.62 | -15.56% | 14 | 264 | 9.97% |
| SPX241115P05250000 | 2024-05-15 3:40PM EDT | 2024-11-15 | 129.38 | 128.60 | 129.90 | -23.70 | -15.48% | 184 | 1,915 | 10.50% |
| SPX241220P05250000 | 2024-05-15 3:48PM EDT | 2024-12-20 | 144.92 | 144.10 | 145.30 | -22.14 | -13.25% | 544 | 6,414 | 10.58% |
| SPXW241231P05250000 | 2024-05-15 3:57PM EDT | 2024-12-31 | 145.79 | 147.10 | 148.10 | -35.94 | -19.78% | 169 | 553 | 10.50% |
| SPX250117P05250000 | 2024-05-15 3:49PM EDT | 2025-01-17 | 153.30 | 152.50 | 153.90 | -22.76 | -12.93% | 251 | 4,684 | 10.47% |
| SPX250221P05250000 | 2024-05-15 11:13AM EDT | 2025-02-21 | 167.28 | 166.50 | 168.10 | -24.39 | -12.72% | 13 | 1,145 | 10.57% |
| SPX250321P05250000 | 2024-05-15 12:58PM EDT | 2025-03-21 | 178.68 | 177.90 | 179.90 | -22.23 | -11.06% | 25 | 2,394 | 10.70% |
| SPXW250331P05250000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 191.40 | 180.90 | 184.90 | -14.90 | -7.22% | 2 | 77 | 10.79% |
| SPX250417P05250000 | 2024-05-15 9:30AM EDT | 2025-04-17 | 201.83 | 187.50 | 189.80 | -8.66 | -4.11% | 5 | 431 | 10.76% |
| SPX250516P05250000 | 2024-05-15 12:35PM EDT | 2025-05-16 | 204.30 | 197.70 | 199.90 | -22.88 | -10.07% | 4 | 4 | 10.80% |
| SPX250620P05250000 | 2024-05-15 2:02PM EDT | 2025-06-20 | 212.40 | 209.20 | 211.40 | -18.12 | -7.86% | 100 | 5,210 | 10.85% |
| SPX251219P05250000 | 2024-05-14 3:29PM EDT | 2025-12-19 | 282.69 | 264.20 | 267.00 | 0.00 | - | 244 | 393 | 11.10% |
© 2024 Yahoo. All rights reserved.