UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.71 +0.69 (+0.88%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,825.87 +267.76 (+0.68%) Bitcoin GBP
51,672.67 +3,296.88 (+6.82%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:5280.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05280000 | 2024-05-15 2:27PM EDT | 2024-05-15 | 22.00 | 21.90 | 22.40 | +14.73 | +202.61% | 25,890 | 6,170 | 6.42% |
| SPXW240516C05280000 | 2024-05-15 2:27PM EDT | 2024-05-16 | 27.64 | 27.10 | 28.00 | +16.94 | +158.32% | 1,956 | 454 | 9.54% |
| SPX240517C05280000 | 2024-05-15 1:25PM EDT | 2024-05-17 | 26.49 | 29.40 | 30.10 | +14.60 | +122.79% | 1,146 | 1,441 | 9.06% |
| SPXW240520C05280000 | 2024-05-15 2:26PM EDT | 2024-05-20 | 36.27 | 35.90 | 36.20 | +20.34 | +127.68% | 217 | 452 | 8.86% |
| SPXW240521C05280000 | 2024-05-15 2:22PM EDT | 2024-05-21 | 38.38 | 39.30 | 39.60 | +19.80 | +106.57% | 105 | 85 | 9.43% |
| SPXW240522C05280000 | 2024-05-15 2:19PM EDT | 2024-05-22 | 43.20 | 42.70 | 42.90 | +21.20 | +96.36% | 190 | 869 | 9.93% |
| SPXW240523C05280000 | 2024-05-15 2:29PM EDT | 2024-05-23 | 50.85 | 50.40 | 50.70 | +23.40 | +85.25% | 207 | 69 | 11.78% |
| SPXW240524C05280000 | 2024-05-15 2:18PM EDT | 2024-05-24 | 52.50 | 52.20 | 52.50 | +23.88 | +83.44% | 421 | 1,032 | 11.71% |
| SPXW240528C05280000 | 2024-05-15 1:36PM EDT | 2024-05-28 | 54.27 | 55.30 | 55.60 | +21.25 | +64.35% | 78 | 184 | 10.66% |
| SPXW240529C05280000 | 2024-05-15 12:38PM EDT | 2024-05-29 | 52.64 | 57.60 | 57.90 | +20.64 | +64.50% | 109 | 49 | 10.84% |
| SPXW240530C05280000 | 2024-05-15 12:38PM EDT | 2024-05-30 | 54.71 | 60.10 | 60.40 | +28.21 | +106.45% | 22 | 19 | 11.07% |
| SPXW240531C05280000 | 2024-05-15 1:59PM EDT | 2024-05-31 | 63.00 | 63.10 | 63.40 | +25.60 | +68.45% | 459 | 552 | 11.41% |
| SPXW240603C05280000 | 2024-05-15 11:37AM EDT | 2024-06-03 | 59.16 | 65.30 | 65.60 | +19.43 | +48.91% | 4 | 188 | 10.97% |
| SPXW240604C05280000 | 2024-05-15 10:49AM EDT | 2024-06-04 | 57.30 | 67.50 | 67.80 | +14.70 | +34.51% | 16 | 26 | 11.15% |
| SPXW240605C05280000 | 2024-05-15 11:55AM EDT | 2024-06-05 | 63.10 | 69.20 | 69.50 | +25.66 | +68.54% | 9 | 7 | 11.22% |
| SPXW240606C05280000 | 2024-05-14 2:37PM EDT | 2024-06-06 | 42.50 | 71.30 | 71.70 | 0.00 | - | 6 | 149 | 11.40% |
| SPXW240607C05280000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 76.27 | 75.30 | 75.60 | +26.67 | +53.77% | 534 | 1,234 | 11.88% |
| SPXW240610C05280000 | 2024-05-15 11:25AM EDT | 2024-06-10 | 69.56 | 77.30 | 77.70 | +27.12 | +63.90% | 2 | 15 | 11.57% |
| SPXW240611C05280000 | 2024-05-14 10:48AM EDT | 2024-06-11 | 59.89 | 79.10 | 79.50 | +15.62 | +35.28% | 1 | 7 | 11.67% |
| SPXW240612C05280000 | 2024-05-15 11:45AM EDT | 2024-06-12 | 78.49 | 84.40 | 84.80 | +19.24 | +32.47% | 5 | 3 | 12.37% |
| SPXW240613C05280000 | 2024-05-15 1:49PM EDT | 2024-06-13 | 84.25 | 86.70 | 87.10 | +34.48 | +69.28% | 24 | 6 | 12.54% |
| SPXW240614C05280000 | 2024-05-15 12:04PM EDT | 2024-06-14 | 87.70 | 89.30 | 89.70 | +35.22 | +67.11% | 10 | 110 | 12.76% |
| SPXW240621C05280000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 98.22 | 97.30 | 97.60 | +27.60 | +39.26% | 16 | 302 | 12.69% |
| SPXW240624C05280000 | 2024-05-15 12:29PM EDT | 2024-06-24 | 94.02 | 99.40 | 99.90 | +38.74 | +70.08% | 73 | 1 | 12.55% |
| SPXW240628C05280000 | 2024-05-15 1:15PM EDT | 2024-06-28 | 107.71 | 107.80 | 108.20 | +27.21 | +33.80% | 56 | 181 | 13.10% |
| SPXW240705C05280000 | 2024-05-15 2:16PM EDT | 2024-07-05 | 117.42 | 116.70 | 117.40 | +29.97 | +34.27% | 4 | 19 | 13.35% |
| SPXW240719C05280000 | 2024-05-15 12:55PM EDT | 2024-07-19 | 133.75 | 136.00 | 136.50 | +26.35 | +24.53% | 2 | 284 | 13.98% |
| SPXW240731C05280000 | 2024-05-15 1:57PM EDT | 2024-07-31 | 149.96 | 150.70 | 151.30 | +29.37 | +24.36% | 17 | 74 | 14.38% |
| SPXW240816C05280000 | 2024-05-15 11:18AM EDT | 2024-08-16 | 164.99 | 170.40 | 171.00 | +33.99 | +25.95% | 7 | 127 | 14.94% |
| SPXW240830C05280000 | 2024-05-15 11:36AM EDT | 2024-08-30 | 182.02 | 187.20 | 188.00 | +33.57 | +22.61% | 37 | 61 | 15.42% |
| SPX240920C05280000 | 2024-05-15 9:53AM EDT | 2024-09-20 | 209.50 | 209.90 | 210.90 | +41.10 | +24.41% | 11 | 1,615 | 15.94% |
| SPXW240930C05280000 | 2024-04-16 3:48PM EDT | 2024-09-30 | 143.90 | 219.80 | 220.60 | 0.00 | - | 17 | 17 | 16.10% |
| SPX241018C05280000 | 2024-05-01 3:56PM EDT | 2024-10-18 | 115.87 | 242.40 | 243.90 | 0.00 | - | 2 | 64 | 16.83% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05280000 | 2024-05-15 2:30PM EDT | 2024-05-15 | 0.40 | 0.40 | 0.45 | -41.81 | -99.05% | 32,362 | 391 | 5.24% |
| SPXW240516P05280000 | 2024-05-15 2:27PM EDT | 2024-05-16 | 4.60 | 4.70 | 4.80 | -38.92 | -89.43% | 2,114 | 160 | 8.16% |
| SPXW240517P05280000 | 2024-05-15 2:29PM EDT | 2024-05-17 | 8.70 | 8.60 | 8.80 | -37.39 | -81.12% | 736 | 455 | 9.12% |
| SPXW240520P05280000 | 2024-05-15 2:24PM EDT | 2024-05-20 | 12.31 | 12.30 | 12.50 | -35.71 | -74.36% | 235 | 66 | 7.96% |
| SPXW240521P05280000 | 2024-05-15 1:56PM EDT | 2024-05-21 | 15.60 | 14.70 | 14.90 | -32.26 | -67.40% | 291 | 10 | 8.25% |
| SPXW240522P05280000 | 2024-05-15 2:11PM EDT | 2024-05-22 | 16.77 | 17.50 | 17.70 | -37.23 | -68.94% | 146 | 3 | 8.66% |
| SPXW240524P05280000 | 2024-05-15 2:10PM EDT | 2024-05-24 | 23.00 | 23.80 | 24.00 | -30.18 | -56.75% | 145 | 438 | 9.63% |
| SPXW240528P05280000 | 2024-05-15 1:08PM EDT | 2024-05-28 | 28.29 | 26.40 | 26.70 | -30.51 | -51.89% | 11 | 12 | 8.81% |
| SPXW240531P05280000 | 2024-05-15 2:20PM EDT | 2024-05-31 | 30.42 | 30.70 | 31.00 | -31.28 | -50.70% | 125 | 117 | 8.96% |
| SPXW240603P05280000 | 2024-05-15 1:32PM EDT | 2024-06-03 | 34.00 | 32.90 | 33.10 | -44.00 | -56.41% | 22 | 28 | 8.70% |
| SPXW240605P05280000 | 2024-05-15 11:24AM EDT | 2024-06-05 | 40.05 | 35.60 | 35.90 | -41.75 | -51.04% | 24 | 17 | 8.84% |
| SPXW240607P05280000 | 2024-05-15 2:10PM EDT | 2024-06-07 | 38.34 | 38.70 | 39.00 | -29.65 | -43.61% | 440 | 29 | 9.05% |
| SPXW240610P05280000 | 2024-05-15 9:34AM EDT | 2024-06-10 | 52.35 | 40.20 | 40.60 | -26.32 | -33.46% | 2 | 3 | 8.82% |
| SPXW240612P05280000 | 2024-05-15 1:20PM EDT | 2024-06-12 | 48.33 | 46.50 | 46.90 | -28.77 | -37.32% | 14 | 3 | 9.58% |
| SPXW240614P05280000 | 2024-05-15 12:56PM EDT | 2024-06-14 | 50.85 | 48.20 | 48.50 | -39.75 | -43.87% | 172 | 7 | 9.53% |
| SPX240621P05280000 | 2024-05-15 2:15PM EDT | 2024-06-21 | 52.27 | 51.40 | 51.90 | -25.98 | -33.20% | 145 | 5,629 | 9.11% |
| SPXW240624P05280000 | 2024-05-15 12:26PM EDT | 2024-06-24 | 58.50 | 53.80 | 54.30 | -49.70 | -45.93% | 4 | 1 | 9.11% |
| SPXW240628P05280000 | 2024-05-15 1:53PM EDT | 2024-06-28 | 58.54 | 57.90 | 58.20 | -38.54 | -39.70% | 189 | 71 | 9.23% |
| SPX240719P05280000 | 2024-05-15 1:48PM EDT | 2024-07-19 | 72.30 | 70.60 | 71.10 | -29.22 | -28.78% | 10 | 98 | 9.07% |
| SPXW240731P05280000 | 2024-05-15 9:59AM EDT | 2024-07-31 | 93.34 | 78.00 | 78.50 | -47.93 | -33.93% | 4 | 53 | 9.11% |
| SPXW240816P05280000 | 2024-05-15 9:58AM EDT | 2024-08-16 | 103.32 | 87.70 | 88.20 | -44.48 | -30.09% | 4 | 5 | 9.21% |
| SPXW240830P05280000 | 2024-05-14 3:27PM EDT | 2024-08-30 | 119.48 | 95.10 | 95.70 | 0.00 | - | 9 | 12 | 9.25% |
| SPX240920P05280000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 142.50 | 106.10 | 106.60 | 0.00 | - | 4 | 330 | 9.33% |
| SPXW240930P05280000 | 2024-05-02 12:14PM EDT | 2024-09-30 | 254.63 | 111.10 | 111.80 | 0.00 | - | - | 1 | 9.39% |
| SPX241018P05280000 | 2024-05-02 12:14PM EDT | 2024-10-18 | 259.13 | 120.10 | 120.60 | 0.00 | - | - | 1 | 9.47% |
| SPXW241031P05280000 | 2024-05-15 11:13AM EDT | 2024-10-31 | 131.70 | 126.00 | 126.50 | -45.49 | -25.67% | 1 | 1 | 9.52% |
© 2024 Yahoo. All rights reserved.