UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.76 +0.74 (+0.95%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,826.38 +268.27 (+0.68%) Bitcoin GBP
51,622.25 +3,224.95 (+6.66%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:29PM EDT. Market open.
Strike:5275.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05275000 | 2024-05-15 2:27PM EDT | 2024-05-15 | 26.21 | 26.10 | 26.60 | +17.37 | +196.49% | 17,504 | 2,862 | 4.82% |
| SPXW240516C05275000 | 2024-05-15 2:24PM EDT | 2024-05-16 | 31.93 | 31.20 | 32.00 | +19.55 | +157.92% | 2,852 | 1,677 | 9.76% |
| SPXW240517C05275000 | 2024-05-15 2:22PM EDT | 2024-05-17 | 35.12 | 35.60 | 36.50 | +19.99 | +132.12% | 1,743 | 4,923 | 10.77% |
| SPXW240520C05275000 | 2024-05-15 2:22PM EDT | 2024-05-20 | 39.02 | 39.20 | 39.80 | +21.24 | +119.46% | 493 | 733 | 8.98% |
| SPXW240521C05275000 | 2024-05-15 2:10PM EDT | 2024-05-21 | 44.30 | 42.80 | 43.10 | +23.80 | +116.10% | 347 | 738 | 9.54% |
| SPXW240522C05275000 | 2024-05-15 2:15PM EDT | 2024-05-22 | 48.60 | 45.50 | 45.80 | +24.14 | +98.69% | 240 | 439 | 9.85% |
| SPXW240523C05275000 | 2024-05-15 1:45PM EDT | 2024-05-23 | 52.68 | 54.10 | 54.30 | +23.69 | +81.72% | 286 | 70 | 11.97% |
| SPXW240524C05275000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 57.10 | 56.40 | 56.70 | +25.86 | +82.78% | 623 | 2,853 | 12.07% |
| SPXW240528C05275000 | 2024-05-15 2:15PM EDT | 2024-05-28 | 61.33 | 58.90 | 59.30 | +29.18 | +90.76% | 201 | 226 | 10.84% |
| SPXW240529C05275000 | 2024-05-15 11:57AM EDT | 2024-05-29 | 53.68 | 60.90 | 61.20 | +24.38 | +83.21% | 37 | 19 | 10.93% |
| SPXW240530C05275000 | 2024-05-15 2:20PM EDT | 2024-05-30 | 63.40 | 62.80 | 63.10 | +25.55 | +67.50% | 132 | 197 | 11.03% |
| SPXW240531C05275000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 66.57 | 66.00 | 66.30 | +24.37 | +57.75% | 391 | 4,526 | 11.42% |
| SPXW240603C05275000 | 2024-05-15 2:16PM EDT | 2024-06-03 | 69.70 | 68.30 | 68.60 | +28.30 | +68.36% | 8 | 113 | 11.00% |
| SPXW240604C05275000 | 2024-05-15 1:10PM EDT | 2024-06-04 | 68.61 | 70.90 | 71.20 | +33.21 | +93.81% | 2 | 2 | 11.26% |
| SPXW240605C05275000 | 2024-05-15 10:12AM EDT | 2024-06-05 | 57.30 | 73.00 | 73.40 | +21.36 | +59.43% | 26 | 207 | 11.43% |
| SPXW240607C05275000 | 2024-05-15 1:33PM EDT | 2024-06-07 | 76.73 | 78.60 | 78.90 | +23.55 | +44.28% | 123 | 523 | 11.98% |
| SPXW240610C05275000 | 2024-05-15 1:11PM EDT | 2024-06-10 | 78.40 | 80.50 | 80.90 | +34.60 | +79.00% | 5 | 39 | 11.64% |
| SPXW240611C05275000 | 2024-05-15 10:00AM EDT | 2024-06-11 | 64.37 | 81.80 | 82.20 | +18.09 | +39.09% | 2 | 33 | 11.66% |
| SPXW240612C05275000 | 2024-05-15 11:19AM EDT | 2024-06-12 | 82.48 | 87.80 | 88.20 | +29.11 | +54.54% | 5 | 38 | 12.48% |
| SPXW240613C05275000 | 2024-05-15 10:14AM EDT | 2024-06-13 | 74.22 | 89.70 | 90.20 | +12.35 | +19.96% | 1 | 34 | 12.60% |
| SPXW240614C05275000 | 2024-05-15 12:04PM EDT | 2024-06-14 | 84.60 | 92.50 | 92.90 | +19.29 | +29.54% | 10 | 76 | 12.84% |
| SPXW240617C05275000 | 2024-05-15 10:40AM EDT | 2024-06-17 | 83.43 | 93.40 | 93.80 | +29.98 | +56.09% | 5 | 1 | 12.40% |
| SPX240621C05275000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 99.94 | 99.90 | 101.00 | +27.94 | +38.81% | 1,242 | 12,358 | 12.79% |
| SPXW240624C05275000 | 2024-05-09 10:23AM EDT | 2024-06-24 | 57.38 | 102.30 | 102.80 | 0.00 | - | 2 | 2 | 12.57% |
| SPXW240628C05275000 | 2024-05-15 12:57PM EDT | 2024-06-28 | 109.40 | 111.00 | 111.30 | +26.82 | +32.48% | 123 | 588 | 13.16% |
| SPXW240705C05275000 | 2024-05-10 9:58AM EDT | 2024-07-05 | 109.16 | 119.60 | 120.10 | +18.02 | +19.77% | 1 | 154 | 13.35% |
| SPX240719C05275000 | 2024-05-15 1:59PM EDT | 2024-07-19 | 138.70 | 137.70 | 139.10 | +29.34 | +26.83% | 11 | 1,883 | 13.98% |
| SPXW240731C05275000 | 2024-05-15 2:08PM EDT | 2024-07-31 | 155.15 | 153.70 | 154.30 | +30.60 | +24.57% | 19 | 519 | 14.42% |
| SPX240816C05275000 | 2024-05-13 12:17PM EDT | 2024-08-16 | 132.31 | 172.90 | 174.10 | 0.00 | - | 4 | 1,008 | 14.99% |
| SPXW240830C05275000 | 2024-05-15 1:13PM EDT | 2024-08-30 | 189.42 | 190.60 | 191.40 | +38.74 | +25.71% | 108 | 375 | 15.50% |
| SPXW240920C05275000 | 2024-05-02 10:23AM EDT | 2024-09-20 | 94.83 | 213.20 | 213.90 | 0.00 | - | - | 10 | 15.98% |
| SPXW240930C05275000 | 2024-05-15 9:35AM EDT | 2024-09-30 | 209.20 | 223.00 | 223.90 | +33.01 | +18.74% | 1 | 157 | 16.16% |
| SPX241018C05275000 | 2024-05-14 3:44PM EDT | 2024-10-18 | 215.20 | 243.20 | 246.90 | 0.00 | - | 11 | 194 | 16.87% |
| SPXW241031C05275000 | 2024-05-15 11:03AM EDT | 2024-10-31 | 249.81 | 260.00 | 261.00 | +80.58 | +47.62% | 100 | 6 | 17.19% |
| SPX241115C05275000 | 2024-05-15 1:56PM EDT | 2024-11-15 | 282.80 | 282.60 | 284.30 | +47.96 | +20.42% | 78 | 379 | 18.04% |
| SPX241220C05275000 | 2024-05-15 9:37AM EDT | 2024-12-20 | 296.90 | 317.30 | 318.80 | +19.33 | +6.96% | 2 | 2,689 | 18.65% |
| SPXW241231C05275000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 322.68 | 327.50 | 328.80 | +37.18 | +13.02% | 6 | 598 | 18.80% |
| SPX250117C05275000 | 2024-05-15 11:46AM EDT | 2025-01-17 | 340.14 | 344.70 | 346.40 | +38.93 | +12.92% | 11 | 602 | 19.16% |
| SPX250221C05275000 | 2024-05-07 10:43AM EDT | 2025-02-21 | 316.43 | 377.50 | 380.20 | 0.00 | - | 200 | 885 | 19.76% |
| SPX250321C05275000 | 2024-05-03 2:06PM EDT | 2025-03-21 | 309.00 | 403.50 | 405.70 | 0.00 | - | 2 | 2,742 | 20.16% |
| SPXW250331C05275000 | 2024-05-15 2:14PM EDT | 2025-03-31 | 413.80 | 412.10 | 413.10 | +152.03 | +58.08% | 2 | 502 | 20.22% |
| SPX250417C05275000 | 2024-04-30 10:04AM EDT | 2025-04-17 | 326.85 | 427.10 | 430.80 | 0.00 | - | 300 | 600 | 20.58% |
| SPX250620C05275000 | 2024-05-03 9:58AM EDT | 2025-06-20 | 384.47 | 479.80 | 482.70 | 0.00 | - | 4 | 8 | 21.23% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05275000 | 2024-05-15 2:29PM EDT | 2024-05-15 | 0.32 | 0.30 | 0.35 | -38.38 | -99.17% | 30,987 | 135 | 5.86% |
| SPXW240516P05275000 | 2024-05-15 2:25PM EDT | 2024-05-16 | 3.60 | 3.60 | 3.80 | -37.20 | -91.18% | 2,878 | 18 | 8.30% |
| SPXW240517P05275000 | 2024-05-15 2:19PM EDT | 2024-05-17 | 7.15 | 7.20 | 7.40 | -36.15 | -83.49% | 1,058 | 168 | 9.18% |
| SPXW240520P05275000 | 2024-05-15 2:16PM EDT | 2024-05-20 | 10.40 | 10.60 | 10.80 | -34.80 | -76.99% | 503 | 75 | 7.95% |
| SPXW240521P05275000 | 2024-05-15 2:26PM EDT | 2024-05-21 | 13.23 | 13.40 | 13.60 | -33.19 | -71.50% | 274 | 28 | 8.42% |
| SPXW240522P05275000 | 2024-05-15 2:24PM EDT | 2024-05-22 | 15.70 | 15.80 | 16.00 | -31.70 | -66.88% | 514 | 6 | 8.72% |
| SPXW240523P05275000 | 2024-05-15 2:06PM EDT | 2024-05-23 | 20.25 | 20.40 | 20.60 | -49.45 | -70.95% | 28 | 29 | 9.70% |
| SPXW240524P05275000 | 2024-05-15 2:25PM EDT | 2024-05-24 | 21.75 | 22.10 | 22.30 | -28.70 | -56.89% | 387 | 554 | 9.71% |
| SPXW240528P05275000 | 2024-05-15 12:36PM EDT | 2024-05-28 | 25.81 | 24.60 | 24.90 | -27.01 | -51.14% | 106 | 3 | 8.87% |
| SPXW240530P05275000 | 2024-05-15 2:20PM EDT | 2024-05-30 | 27.90 | 27.80 | 28.00 | -45.00 | -61.73% | 113 | 15 | 9.02% |
| SPXW240531P05275000 | 2024-05-15 2:21PM EDT | 2024-05-31 | 29.32 | 29.00 | 29.20 | -30.18 | -50.72% | 697 | 111 | 9.03% |
| SPXW240603P05275000 | 2024-05-10 3:02PM EDT | 2024-06-03 | 76.30 | 31.00 | 31.30 | 0.00 | - | 18 | 22 | 8.76% |
| SPXW240605P05275000 | 2024-05-15 12:49PM EDT | 2024-06-05 | 36.70 | 33.80 | 34.10 | -43.00 | -53.95% | 27 | 9 | 8.91% |
| SPXW240606P05275000 | 2024-05-15 2:27PM EDT | 2024-06-06 | 35.00 | 35.10 | 35.40 | -73.33 | -67.69% | 3 | 1 | 8.97% |
| SPXW240607P05275000 | 2024-05-15 1:14PM EDT | 2024-06-07 | 38.50 | 37.00 | 37.30 | -27.01 | -41.23% | 175 | 24 | 9.14% |
| SPXW240612P05275000 | 2024-05-15 2:18PM EDT | 2024-06-12 | 45.30 | 44.90 | 45.20 | -46.92 | -50.88% | 28 | 48 | 9.67% |
| SPXW240613P05275000 | 2024-05-15 9:41AM EDT | 2024-06-13 | 56.70 | 46.00 | 46.40 | -19.10 | -25.20% | 47 | 48 | 9.71% |
| SPXW240614P05275000 | 2024-05-15 1:17PM EDT | 2024-06-14 | 47.50 | 47.10 | 47.40 | -33.00 | -40.99% | 172 | 10 | 9.71% |
| SPXW240617P05275000 | 2024-05-15 12:10PM EDT | 2024-06-17 | 52.70 | 48.40 | 48.80 | -42.32 | -44.54% | 1 | 1 | 9.50% |
| SPXW240618P05275000 | 2024-05-15 2:13PM EDT | 2024-06-18 | 48.16 | 48.60 | 49.00 | -44.17 | -47.84% | 9 | 2 | 9.39% |
| SPXW240621P05275000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 54.60 | 51.20 | 51.50 | -38.50 | -41.35% | 80 | 266 | 9.39% |
| SPXW240628P05275000 | 2024-05-15 1:15PM EDT | 2024-06-28 | 57.68 | 56.20 | 56.60 | -26.03 | -31.10% | 59 | 117 | 9.32% |
| SPXW240712P05275000 | 2024-05-15 11:28AM EDT | 2024-07-12 | 70.15 | 65.40 | 65.80 | -33.45 | -32.29% | 5 | 10 | 9.24% |
| SPX240719P05275000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 68.07 | 68.70 | 69.20 | -25.84 | -27.52% | 37 | 742 | 9.12% |
| SPXW240731P05275000 | 2024-05-15 1:40PM EDT | 2024-07-31 | 77.48 | 76.50 | 77.00 | -25.13 | -24.49% | 10 | 256 | 9.20% |
| SPX240816P05275000 | 2024-05-14 3:50PM EDT | 2024-08-16 | 93.21 | 85.90 | 86.50 | -16.75 | -15.23% | 25 | 346 | 9.27% |
| SPXW240830P05275000 | 2024-05-14 9:12AM EDT | 2024-08-30 | 129.50 | 93.70 | 94.20 | 0.00 | - | 6 | 107 | 9.32% |
| SPXW240920P05275000 | 2024-05-15 1:35PM EDT | 2024-09-20 | 106.30 | 105.40 | 105.80 | -33.21 | -23.80% | 12 | 13 | 9.46% |
| SPXW240930P05275000 | 2024-05-15 10:13AM EDT | 2024-09-30 | 122.52 | 109.20 | 109.70 | -20.85 | -14.54% | 30 | 152 | 9.42% |
| SPX241018P05275000 | 2024-05-15 12:22PM EDT | 2024-10-18 | 123.44 | 118.40 | 118.90 | -31.34 | -20.25% | 103 | 203 | 9.53% |
| SPX241115P05275000 | 2024-05-15 2:26PM EDT | 2024-11-15 | 138.50 | 138.60 | 139.30 | -21.47 | -13.42% | 44 | 771 | 10.14% |
| SPX241220P05275000 | 2024-05-15 12:09PM EDT | 2024-12-20 | 159.03 | 153.90 | 154.40 | -25.57 | -13.85% | 301 | 2,931 | 10.23% |
| SPXW241231P05275000 | 2024-05-15 2:17PM EDT | 2024-12-31 | 156.80 | 156.90 | 157.60 | -33.65 | -17.67% | 5 | 48 | 10.17% |
| SPX250117P05275000 | 2024-05-15 11:02AM EDT | 2025-01-17 | 169.97 | 162.10 | 162.80 | -23.71 | -12.24% | 4 | 1,709 | 10.12% |
| SPX250221P05275000 | 2024-05-15 1:13PM EDT | 2025-02-21 | 177.40 | 175.90 | 176.80 | -18.85 | -9.61% | 50 | 609 | 10.23% |
| SPX250321P05275000 | 2024-05-15 11:05AM EDT | 2025-03-21 | 195.03 | 187.70 | 188.50 | -13.87 | -6.64% | 11 | 2,428 | 10.36% |
| SPXW250331P05275000 | 2024-05-15 1:54PM EDT | 2025-03-31 | 192.07 | 191.50 | 192.30 | -29.48 | -13.31% | 21 | 81 | 10.39% |
| SPX250417P05275000 | 2024-05-03 3:26PM EDT | 2025-04-17 | 268.57 | 196.80 | 198.20 | 0.00 | - | 43 | 24 | 10.42% |
| SPX250620P05275000 | 2024-05-15 2:11PM EDT | 2025-06-20 | 219.13 | 218.70 | 219.80 | -18.49 | -7.78% | 20 | 125 | 10.53% |
© 2024 Yahoo. All rights reserved.