UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,843.95 +285.84 (+0.72%) Bitcoin GBP
52,024.53 +3,438.59 (+7.08%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:17PM EDT. Market open.
Strike:5285.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05285000 | 2024-05-15 3:16PM EDT | 2024-05-15 | 17.33 | 16.80 | 17.30 | +11.44 | +198.61% | 28,686 | 2,720 | 0.00% |
| SPXW240516C05285000 | 2024-05-15 3:06PM EDT | 2024-05-16 | 21.90 | 22.80 | 23.50 | +12.61 | +135.74% | 3,842 | 1,707 | 8.23% |
| SPXW240517C05285000 | 2024-05-15 3:16PM EDT | 2024-05-17 | 28.20 | 27.80 | 28.00 | +16.10 | +140.00% | 1,430 | 1,745 | 9.33% |
| SPXW240520C05285000 | 2024-05-15 3:16PM EDT | 2024-05-20 | 32.40 | 32.50 | 32.80 | +17.80 | +121.92% | 303 | 855 | 8.48% |
| SPXW240521C05285000 | 2024-05-15 3:14PM EDT | 2024-05-21 | 34.80 | 34.60 | 34.80 | +17.17 | +97.39% | 70 | 51 | 8.56% |
| SPXW240522C05285000 | 2024-05-15 3:09PM EDT | 2024-05-22 | 38.20 | 37.40 | 37.70 | +18.90 | +97.93% | 131 | 104 | 8.97% |
| SPXW240523C05285000 | 2024-05-15 2:38PM EDT | 2024-05-23 | 46.45 | 47.10 | 47.40 | +19.90 | +74.95% | 18 | 38 | 11.45% |
| SPXW240524C05285000 | 2024-05-15 2:34PM EDT | 2024-05-24 | 49.04 | 49.30 | 49.60 | +20.54 | +72.07% | 148 | 57 | 11.50% |
| SPXW240528C05285000 | 2024-05-15 3:15PM EDT | 2024-05-28 | 51.01 | 51.00 | 51.40 | +20.43 | +64.86% | 178 | 863 | 10.16% |
| SPXW240529C05285000 | 2024-05-15 3:06PM EDT | 2024-05-29 | 52.80 | 54.00 | 54.40 | +21.44 | +68.37% | 59 | 53 | 10.53% |
| SPXW240530C05285000 | 2024-05-15 2:34PM EDT | 2024-05-30 | 56.13 | 56.40 | 56.80 | +23.33 | +71.13% | 36 | 9 | 10.74% |
| SPXW240531C05285000 | 2024-05-15 3:07PM EDT | 2024-05-31 | 58.70 | 59.30 | 59.50 | +23.60 | +67.24% | 66 | 179 | 11.02% |
| SPXW240603C05285000 | 2024-05-15 3:09PM EDT | 2024-06-03 | 61.40 | 61.40 | 61.70 | +22.50 | +57.84% | 21 | 65 | 10.61% |
| SPXW240604C05285000 | 2024-05-15 11:15AM EDT | 2024-06-04 | 58.10 | 63.90 | 64.30 | +17.85 | +44.35% | 20 | 15 | 10.87% |
| SPXW240605C05285000 | 2024-05-15 12:23PM EDT | 2024-06-05 | 59.98 | 65.10 | 65.50 | +26.25 | +77.82% | 37 | 31 | 10.85% |
| SPXW240607C05285000 | 2024-05-15 1:09PM EDT | 2024-06-07 | 70.00 | 71.60 | 72.00 | +23.51 | +50.57% | 119 | 239 | 11.60% |
| SPXW240610C05285000 | 2024-05-13 11:15AM EDT | 2024-06-10 | 41.40 | 73.40 | 73.90 | 0.00 | - | 600 | 600 | 11.27% |
| SPXW240614C05285000 | 2024-05-14 9:58AM EDT | 2024-06-14 | 53.70 | 85.00 | 85.40 | 0.00 | - | 5 | 41 | 12.39% |
| SPX240621C05285000 | 2024-05-15 2:22PM EDT | 2024-06-21 | 93.13 | 92.70 | 93.40 | +26.92 | +40.66% | 21 | 6,955 | 12.37% |
| SPXW240628C05285000 | 2024-05-14 3:57PM EDT | 2024-06-28 | 79.10 | 103.60 | 104.20 | 0.00 | - | 6 | 102 | 12.83% |
| SPX240719C05285000 | 2024-05-06 11:38AM EDT | 2024-07-19 | 74.00 | 131.80 | 132.70 | 0.00 | - | 1 | 44 | 13.77% |
| SPXW240731C05285000 | 2024-05-15 11:27AM EDT | 2024-07-31 | 140.60 | 146.20 | 146.80 | +67.60 | +92.60% | 6 | 4 | 14.12% |
| SPXW240930C05285000 | 2024-04-11 12:30PM EDT | 2024-09-30 | 193.10 | 170.30 | 172.20 | 0.00 | - | - | 7 | 12.52% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05285000 | 2024-05-15 3:16PM EDT | 2024-05-15 | 0.17 | 0.15 | 0.20 | -45.33 | -99.67% | 30,861 | 80 | 3.77% |
| SPXW240516P05285000 | 2024-05-15 3:16PM EDT | 2024-05-16 | 5.00 | 5.00 | 5.10 | -42.50 | -89.29% | 1,663 | 101 | 7.59% |
| SPX240517P05285000 | 2024-05-15 3:15PM EDT | 2024-05-17 | 7.15 | 6.90 | 7.20 | -38.21 | -84.24% | 256 | 59 | 7.47% |
| SPXW240520P05285000 | 2024-05-15 2:59PM EDT | 2024-05-20 | 13.60 | 12.90 | 13.10 | -35.30 | -72.19% | 110 | 3 | 7.65% |
| SPXW240523P05285000 | 2024-05-15 2:06PM EDT | 2024-05-23 | 24.03 | 23.40 | 23.60 | -48.37 | -66.81% | 43 | 11 | 9.53% |
| SPXW240524P05285000 | 2024-05-15 2:24PM EDT | 2024-05-24 | 25.70 | 24.80 | 25.00 | -32.90 | -56.14% | 80 | 47 | 9.45% |
| SPXW240528P05285000 | 2024-05-15 10:56AM EDT | 2024-05-28 | 36.50 | 28.00 | 28.30 | -24.60 | -40.26% | 8 | 8 | 8.80% |
| SPXW240529P05285000 | 2024-05-15 12:26PM EDT | 2024-05-29 | 34.29 | 29.30 | 29.60 | -28.11 | -45.05% | 29 | 16 | 8.81% |
| SPXW240530P05285000 | 2024-05-15 3:11PM EDT | 2024-05-30 | 30.77 | 30.50 | 30.80 | -50.13 | -61.97% | 42 | 9 | 8.81% |
| SPXW240531P05285000 | 2024-05-15 2:07PM EDT | 2024-05-31 | 32.30 | 32.40 | 32.70 | -49.10 | -60.32% | 44 | 133 | 8.97% |
| SPXW240603P05285000 | 2024-05-15 2:03PM EDT | 2024-06-03 | 35.10 | 34.30 | 34.70 | -49.20 | -58.36% | 104 | 50 | 8.68% |
| SPXW240607P05285000 | 2024-05-15 2:56PM EDT | 2024-06-07 | 41.00 | 39.90 | 40.20 | -35.70 | -46.54% | 9 | 16 | 8.95% |
| SPXW240614P05285000 | 2024-05-15 1:34PM EDT | 2024-06-14 | 51.75 | 50.10 | 50.40 | -28.25 | -35.31% | 143 | 13 | 9.55% |
| SPXW240621P05285000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 55.40 | 54.30 | 54.60 | -31.40 | -36.18% | 10 | 255 | 9.25% |
| SPXW240628P05285000 | 2024-05-15 2:33PM EDT | 2024-06-28 | 60.65 | 59.10 | 59.50 | -25.25 | -29.39% | 142 | 155 | 9.16% |
| SPX240719P05285000 | 2024-05-15 2:50PM EDT | 2024-07-19 | 72.35 | 71.90 | 72.50 | -38.23 | -34.57% | 20 | 42 | 9.02% |
| SPXW240731P05285000 | 2024-05-15 3:06PM EDT | 2024-07-31 | 80.53 | 79.90 | 80.40 | -40.63 | -33.53% | 11 | 48 | 9.11% |
| SPXW240930P05285000 | 2024-04-26 1:33PM EDT | 2024-09-30 | 215.30 | 111.90 | 112.60 | 0.00 | - | 8 | 8 | 9.31% |
© 2024 Yahoo. All rights reserved.