UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.91 +0.89 (+1.14%) GOLD FUTURES
2,392.40 +32.50 (+1.38%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,939.45 +3,367.25 (+6.93%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
Strike:5290.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05290000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 19.30 | 17.70 | 19.40 | +14.68 | +455.90% | 44,310 | 4,139 | 6.14% |
| SPXW240516C05290000 | 2024-05-15 4:02PM EDT | 2024-05-16 | 20.09 | 20.50 | 20.90 | +12.26 | +147.71% | 3,913 | 1,008 | 5.80% |
| SPX240517C05290000 | 2024-05-15 3:55PM EDT | 2024-05-17 | 24.89 | 22.20 | 23.10 | +16.08 | +182.52% | 1,217 | 1,997 | 6.20% |
| SPXW240520C05290000 | 2024-05-15 4:01PM EDT | 2024-05-20 | 29.61 | 29.40 | 29.80 | +17.06 | +135.94% | 273 | 1,031 | 7.15% |
| SPXW240521C05290000 | 2024-05-15 4:02PM EDT | 2024-05-21 | 32.60 | 32.60 | 32.90 | +17.63 | +85.92% | 405 | 553 | 7.74% |
| SPXW240522C05290000 | 2024-05-15 3:56PM EDT | 2024-05-22 | 39.40 | 35.90 | 36.20 | +22.00 | +126.44% | 496 | 501 | 8.35% |
| SPXW240523C05290000 | 2024-05-15 3:51PM EDT | 2024-05-23 | 45.00 | 43.60 | 44.00 | +20.90 | +86.72% | 327 | 56 | 10.29% |
| SPXW240524C05290000 | 2024-05-15 4:01PM EDT | 2024-05-24 | 46.80 | 46.10 | 46.40 | +21.15 | +82.46% | 433 | 1,298 | 10.46% |
| SPXW240528C05290000 | 2024-05-15 3:36PM EDT | 2024-05-28 | 49.33 | 49.00 | 49.40 | +22.69 | +85.17% | 59 | 108 | 9.58% |
| SPXW240529C05290000 | 2024-05-15 3:53PM EDT | 2024-05-29 | 52.93 | 51.10 | 51.50 | +22.73 | +75.26% | 34 | 7 | 9.75% |
| SPXW240530C05290000 | 2024-05-15 12:26PM EDT | 2024-05-30 | 47.10 | 53.30 | 53.70 | +15.72 | +50.10% | 40 | 3 | 9.95% |
| SPXW240531C05290000 | 2024-05-15 3:59PM EDT | 2024-05-31 | 59.60 | 56.60 | 56.90 | +24.80 | +71.26% | 167 | 352 | 10.36% |
| SPXW240603C05290000 | 2024-05-15 3:20PM EDT | 2024-06-03 | 59.20 | 59.20 | 59.60 | +24.60 | +71.10% | 13 | 43 | 10.10% |
| SPXW240605C05290000 | 2024-05-15 11:40AM EDT | 2024-06-05 | 56.94 | 63.40 | 63.90 | +32.26 | +130.71% | 20 | 13 | 10.47% |
| SPXW240606C05290000 | 2024-05-15 2:28PM EDT | 2024-06-06 | 64.32 | 65.10 | 65.60 | +30.72 | +91.43% | 57 | 1 | 10.56% |
| SPXW240607C05290000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 74.30 | 68.80 | 69.20 | +30.45 | +69.44% | 234 | 1,354 | 11.01% |
| SPXW240610C05290000 | 2024-05-14 3:30PM EDT | 2024-06-10 | 46.25 | 70.80 | 71.60 | 0.00 | - | 4 | 250 | 10.80% |
| SPXW240611C05290000 | 2024-05-15 2:25PM EDT | 2024-06-11 | 73.67 | 72.50 | 73.00 | +34.97 | +90.36% | 4 | 32 | 10.84% |
| SPXW240612C05290000 | 2024-05-15 1:21PM EDT | 2024-06-12 | 77.25 | 78.50 | 79.00 | +32.50 | +72.63% | 23 | 84 | 11.67% |
| SPXW240614C05290000 | 2024-05-15 2:34PM EDT | 2024-06-14 | 83.60 | 83.30 | 83.80 | +26.43 | +46.23% | 58 | 106 | 12.07% |
| SPXW240617C05290000 | 2024-05-15 3:47PM EDT | 2024-06-17 | 85.57 | 84.60 | 85.20 | +26.92 | +45.90% | 7 | 14 | 11.74% |
| SPX240621C05290000 | 2024-05-15 2:49PM EDT | 2024-06-21 | 89.10 | 90.30 | 91.80 | +24.73 | +38.42% | 1,705 | 8,313 | 12.08% |
| SPXW240624C05290000 | 2024-05-15 12:29PM EDT | 2024-06-24 | 87.94 | 93.50 | 94.20 | +30.83 | +53.98% | 64 | 41 | 11.97% |
| SPXW240628C05290000 | 2024-05-15 3:33PM EDT | 2024-06-28 | 101.64 | 102.00 | 102.50 | +27.07 | +36.30% | 16 | 146 | 12.54% |
| SPXW240705C05290000 | 2024-05-15 3:36PM EDT | 2024-07-05 | 111.22 | 110.70 | 111.40 | +28.57 | +34.57% | 33 | 38 | 12.79% |
| SPXW240712C05290000 | 2024-05-15 1:32PM EDT | 2024-07-12 | 119.07 | 121.10 | 121.80 | +47.69 | +66.81% | 27 | 20 | 13.23% |
| SPX240719C05290000 | 2024-05-14 3:14PM EDT | 2024-07-19 | 100.10 | 129.30 | 131.00 | 0.00 | - | 21 | 347 | 13.54% |
| SPXW240731C05290000 | 2024-05-15 12:57PM EDT | 2024-07-31 | 141.94 | 145.00 | 145.70 | +35.64 | +33.53% | 19 | 557 | 13.96% |
| SPXW240816C05290000 | 2024-05-15 11:38AM EDT | 2024-08-16 | 157.61 | 164.60 | 165.30 | +45.19 | +40.20% | 1 | 119 | 14.54% |
| SPXW240830C05290000 | 2024-05-15 2:36PM EDT | 2024-08-30 | 179.27 | 181.50 | 182.50 | +37.27 | +26.25% | 5 | 50 | 15.07% |
| SPXW240920C05290000 | 2024-05-09 2:22PM EDT | 2024-09-20 | 153.50 | 205.50 | 206.10 | 0.00 | - | 23 | 23 | 15.66% |
| SPXW240930C05290000 | 2024-05-02 11:44AM EDT | 2024-09-30 | 97.90 | 214.30 | 215.40 | 0.00 | - | - | 12 | 15.80% |
| SPX241018C05290000 | 2024-04-26 4:04PM EDT | 2024-10-18 | 149.80 | 236.60 | 238.70 | 0.00 | - | 2 | 3 | 16.55% |
| SPXW241031C05290000 | 2024-05-15 11:38AM EDT | 2024-10-31 | 243.66 | 250.60 | 252.00 | +68.18 | +38.85% | 2 | 1 | 16.83% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05290000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -49.54 | -99.90% | 49,825 | 111 | 3.06% |
| SPXW240516P05290000 | 2024-05-15 4:03PM EDT | 2024-05-16 | 5.35 | 5.40 | 5.50 | -43.95 | -89.17% | 4,579 | 13 | 8.01% |
| SPXW240517P05290000 | 2024-05-15 4:01PM EDT | 2024-05-17 | 9.70 | 9.70 | 9.90 | -44.02 | -81.94% | 927 | 250 | 9.13% |
| SPXW240520P05290000 | 2024-05-15 3:59PM EDT | 2024-05-20 | 11.60 | 13.30 | 13.60 | -40.55 | -77.76% | 572 | 1 | 7.92% |
| SPXW240521P05290000 | 2024-05-15 3:51PM EDT | 2024-05-21 | 15.30 | 15.70 | 16.00 | -38.50 | -71.56% | 137 | 21 | 8.20% |
| SPXW240522P05290000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 16.50 | 18.00 | 18.30 | -64.93 | -79.74% | 261 | 5 | 8.43% |
| SPXW240523P05290000 | 2024-05-15 3:37PM EDT | 2024-05-23 | 23.40 | 23.00 | 23.30 | -36.54 | -60.96% | 55 | 32 | 9.51% |
| SPXW240524P05290000 | 2024-05-15 4:00PM EDT | 2024-05-24 | 24.45 | 24.30 | 24.60 | -36.15 | -60.37% | 434 | 86 | 9.40% |
| SPXW240528P05290000 | 2024-05-15 3:59PM EDT | 2024-05-28 | 25.60 | 27.50 | 27.90 | -51.92 | -66.98% | 14 | 1 | 8.76% |
| SPXW240529P05290000 | 2024-05-15 3:43PM EDT | 2024-05-29 | 28.93 | 29.20 | 29.50 | -47.32 | -62.06% | 57 | 10 | 8.84% |
| SPXW240530P05290000 | 2024-05-15 3:14PM EDT | 2024-05-30 | 33.08 | 30.60 | 31.00 | -52.22 | -61.22% | 19 | 15 | 8.91% |
| SPXW240531P05290000 | 2024-05-15 4:00PM EDT | 2024-05-31 | 31.70 | 32.00 | 32.30 | -53.10 | -62.62% | 1,137 | 121 | 8.93% |
| SPXW240603P05290000 | 2024-05-15 4:02PM EDT | 2024-06-03 | 33.97 | 33.70 | 34.20 | -49.63 | -58.61% | 2 | 55 | 8.62% |
| SPXW240607P05290000 | 2024-05-15 2:57PM EDT | 2024-06-07 | 42.70 | 39.70 | 40.10 | -44.18 | -50.85% | 14 | 22 | 8.98% |
| SPXW240610P05290000 | 2024-05-15 1:56PM EDT | 2024-06-10 | 44.56 | 41.70 | 42.20 | -39.46 | -46.97% | 12 | 3 | 8.83% |
| SPXW240612P05290000 | 2024-05-15 3:55PM EDT | 2024-06-12 | 47.20 | 48.10 | 48.50 | -42.33 | -47.28% | 9 | 1 | 9.59% |
| SPXW240614P05290000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 47.12 | 50.00 | 50.40 | -47.48 | -50.19% | 253 | 12 | 9.59% |
| SPXW240617P05290000 | 2024-05-15 12:29PM EDT | 2024-06-17 | 58.20 | 51.30 | 51.90 | -39.28 | -40.30% | 3 | 52 | 9.39% |
| SPXW240621P05290000 | 2024-05-15 3:46PM EDT | 2024-06-21 | 53.70 | 54.20 | 54.60 | -33.40 | -38.35% | 79 | 234 | 9.28% |
| SPXW240624P05290000 | 2024-05-10 12:54PM EDT | 2024-06-24 | 104.00 | 55.40 | 56.20 | 0.00 | - | - | 1 | 9.16% |
| SPXW240628P05290000 | 2024-05-15 2:09PM EDT | 2024-06-28 | 60.95 | 59.60 | 60.00 | -45.05 | -42.50% | 127 | 45 | 9.26% |
| SPXW240712P05290000 | 2024-05-15 12:27PM EDT | 2024-07-12 | 75.04 | 68.80 | 69.40 | -32.16 | -30.00% | 1 | 39 | 9.20% |
| SPX240719P05290000 | 2024-05-15 3:24PM EDT | 2024-07-19 | 72.82 | 72.00 | 72.80 | -28.87 | -28.39% | 68 | 102 | 9.08% |
| SPXW240731P05290000 | 2024-05-15 3:06PM EDT | 2024-07-31 | 82.23 | 79.70 | 80.30 | -30.77 | -27.23% | 25 | 62 | 9.12% |
| SPX240816P05290000 | 2024-05-15 10:38AM EDT | 2024-08-16 | 100.30 | 88.80 | 89.60 | -29.00 | -22.43% | 1 | 51 | 9.18% |
| SPXW240830P05290000 | 2024-05-09 11:21AM EDT | 2024-08-30 | 103.65 | 96.90 | 97.70 | -42.85 | -29.25% | 4 | 43 | 9.27% |
| SPX240920P05290000 | 2024-05-15 1:34PM EDT | 2024-09-20 | 111.20 | 107.80 | 108.50 | -152.03 | -57.76% | 1 | 84 | 9.35% |
| SPXW240930P05290000 | 2024-04-11 9:35AM EDT | 2024-09-30 | 203.51 | 151.70 | 153.60 | 0.00 | - | - | 2 | 12.47% |
| SPX241018P05290000 | 2024-05-15 2:53PM EDT | 2024-10-18 | 123.54 | 121.70 | 122.50 | -33.96 | -21.56% | 10 | 103 | 9.49% |
| SPXW241031P05290000 | 2024-05-10 9:54AM EDT | 2024-10-31 | 160.29 | 127.70 | 128.80 | 0.00 | - | 2 | 2 | 9.55% |
© 2024 Yahoo. All rights reserved.