UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.69 +0.67 (+0.86%) GOLD FUTURES
2,391.10 +31.20 (+1.32%) DOW
39,826.66 +268.55 (+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:5300.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05300000 | 2024-05-15 2:30PM EDT | 2024-05-15 | 4.80 | 5.10 | 5.20 | +2.05 | +74.55% | 86,445 | 5,575 | 4.06% |
| SPXW240516C05300000 | 2024-05-15 2:30PM EDT | 2024-05-16 | 13.65 | 13.60 | 13.70 | +8.05 | +145.31% | 6,523 | 1,888 | 8.32% |
| SPXW240517C05300000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 19.00 | 18.90 | 19.00 | +11.20 | +143.59% | 8,525 | 4,563 | 9.56% |
| SPXW240520C05300000 | 2024-05-15 2:29PM EDT | 2024-05-20 | 23.70 | 23.20 | 23.40 | +13.78 | +138.91% | 2,222 | 863 | 8.38% |
| SPXW240521C05300000 | 2024-05-15 2:30PM EDT | 2024-05-21 | 27.00 | 26.80 | 27.00 | +15.10 | +127.97% | 250 | 1,073 | 8.99% |
| SPXW240522C05300000 | 2024-05-15 2:15PM EDT | 2024-05-22 | 32.15 | 30.10 | 30.40 | +17.40 | +117.97% | 1,816 | 4,530 | 9.49% |
| SPXW240523C05300000 | 2024-05-15 2:26PM EDT | 2024-05-23 | 38.81 | 38.20 | 38.50 | +19.01 | +96.01% | 420 | 425 | 11.39% |
| SPXW240524C05300000 | 2024-05-15 2:26PM EDT | 2024-05-24 | 40.91 | 40.80 | 41.00 | +19.82 | +93.98% | 3,062 | 3,514 | 11.52% |
| SPXW240528C05300000 | 2024-05-15 2:14PM EDT | 2024-05-28 | 45.44 | 43.30 | 43.60 | +22.22 | +95.69% | 148 | 1,121 | 10.36% |
| SPXW240529C05300000 | 2024-05-15 2:26PM EDT | 2024-05-29 | 45.91 | 45.60 | 45.90 | +20.78 | +82.69% | 2,623 | 347 | 10.55% |
| SPXW240530C05300000 | 2024-05-15 2:17PM EDT | 2024-05-30 | 47.90 | 47.50 | 47.80 | +19.60 | +69.26% | 620 | 95 | 10.64% |
| SPXW240531C05300000 | 2024-05-15 2:29PM EDT | 2024-05-31 | 51.10 | 51.10 | 51.30 | +21.40 | +72.05% | 5,230 | 10,695 | 11.09% |
| SPXW240603C05300000 | 2024-05-15 2:14PM EDT | 2024-06-03 | 55.37 | 53.30 | 53.60 | +22.57 | +68.81% | 45 | 541 | 10.69% |
| SPXW240604C05300000 | 2024-05-15 2:06PM EDT | 2024-06-04 | 55.60 | 54.80 | 55.10 | +22.70 | +69.00% | 100 | 441 | 10.73% |
| SPXW240605C05300000 | 2024-05-15 2:29PM EDT | 2024-06-05 | 57.58 | 57.40 | 57.70 | +29.68 | +168.44% | 16 | 1,724 | 10.98% |
| SPXW240606C05300000 | 2024-05-15 12:10PM EDT | 2024-06-06 | 52.42 | 59.10 | 59.50 | +16.62 | +46.42% | 672 | 270 | 11.08% |
| SPXW240607C05300000 | 2024-05-15 2:08PM EDT | 2024-06-07 | 62.94 | 62.10 | 62.50 | +22.02 | +53.81% | 697 | 3,256 | 11.40% |
| SPXW240610C05300000 | 2024-05-15 2:16PM EDT | 2024-06-10 | 66.81 | 64.80 | 65.20 | +31.19 | +87.56% | 22 | 465 | 11.22% |
| SPXW240611C05300000 | 2024-05-15 2:22PM EDT | 2024-06-11 | 66.08 | 66.70 | 67.00 | +30.98 | +88.26% | 25 | 327 | 11.32% |
| SPXW240612C05300000 | 2024-05-15 1:20PM EDT | 2024-06-12 | 71.30 | 72.60 | 73.00 | +28.68 | +67.29% | 326 | 197 | 12.13% |
| SPXW240613C05300000 | 2024-05-15 12:23PM EDT | 2024-06-13 | 72.44 | 74.90 | 75.30 | +22.91 | +46.25% | 4 | 57 | 12.31% |
| SPXW240614C05300000 | 2024-05-15 2:28PM EDT | 2024-06-14 | 76.73 | 76.70 | 77.00 | +23.73 | +44.77% | 212 | 1,387 | 12.38% |
| SPXW240617C05300000 | 2024-05-15 12:51PM EDT | 2024-06-17 | 75.00 | 78.30 | 78.80 | +20.50 | +37.61% | 11 | 91 | 12.10% |
| SPXW240618C05300000 | 2024-05-15 11:30AM EDT | 2024-06-18 | 75.63 | 80.70 | 81.20 | +28.10 | +59.12% | 4 | 2 | 12.29% |
| SPX240621C05300000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 85.45 | 84.60 | 85.20 | +25.52 | +42.69% | 21,542 | 71,866 | 12.39% |
| SPXW240624C05300000 | 2024-05-15 1:57PM EDT | 2024-06-24 | 86.87 | 87.40 | 87.90 | +33.97 | +64.22% | 76 | 29 | 12.30% |
| SPXW240628C05300000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 94.98 | 95.20 | 95.60 | +25.02 | +35.76% | 628 | 4,165 | 12.78% |
| SPXW240705C05300000 | 2024-05-15 2:21PM EDT | 2024-07-05 | 103.74 | 102.30 | 104.60 | +25.84 | +33.17% | 24 | 36 | 13.02% |
| SPXW240712C05300000 | 2024-05-15 1:32PM EDT | 2024-07-12 | 112.87 | 114.30 | 114.90 | +27.07 | +31.55% | 36 | 18 | 13.43% |
| SPX240719C05300000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 122.40 | 121.90 | 122.80 | +27.57 | +29.07% | 3,705 | 14,344 | 13.58% |
| SPXW240731C05300000 | 2024-05-15 2:14PM EDT | 2024-07-31 | 140.02 | 137.40 | 137.90 | +29.98 | +27.24% | 26 | 670 | 14.03% |
| SPXW240816C05300000 | 2024-05-14 8:41PM EDT | 2024-08-16 | 128.69 | 157.50 | 158.10 | -1.91 | -1.46% | 2 | 118 | 14.67% |
| SPXW240830C05300000 | 2024-05-15 2:24PM EDT | 2024-08-30 | 174.15 | 174.50 | 175.20 | +36.95 | +26.93% | 177 | 276 | 15.17% |
| SPX240920C05300000 | 2024-05-15 2:25PM EDT | 2024-09-20 | 198.01 | 196.90 | 197.80 | +31.81 | +19.14% | 3,993 | 12,587 | 15.68% |
| SPXW240930C05300000 | 2024-05-15 1:58PM EDT | 2024-09-30 | 207.10 | 207.10 | 207.90 | +28.40 | +15.89% | 8 | 1,171 | 15.88% |
| SPX241018C05300000 | 2024-05-15 2:25PM EDT | 2024-10-18 | 230.11 | 229.00 | 230.10 | +31.80 | +16.04% | 25 | 15,688 | 16.54% |
| SPXW241031C05300000 | 2024-05-13 2:02PM EDT | 2024-10-31 | 230.30 | 243.20 | 244.10 | +33.30 | +16.90% | 1 | 347 | 16.87% |
| SPX241115C05300000 | 2024-05-15 2:18PM EDT | 2024-11-15 | 266.75 | 266.60 | 267.80 | +43.52 | +19.50% | 451 | 2,801 | 17.75% |
| SPX241220C05300000 | 2024-05-15 1:16PM EDT | 2024-12-20 | 300.50 | 300.60 | 301.60 | +40.40 | +15.53% | 115 | 17,795 | 18.34% |
| SPXW241231C05300000 | 2024-05-15 11:29AM EDT | 2024-12-31 | 306.33 | 311.30 | 312.30 | +41.81 | +15.81% | 8 | 432 | 18.53% |
| SPX250117C05300000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 327.99 | 328.10 | 329.90 | +31.09 | +10.47% | 7 | 8,811 | 18.90% |
| SPX250221C05300000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 358.95 | 361.20 | 363.30 | +40.79 | +12.82% | 22 | 3,627 | 19.49% |
| SPX250321C05300000 | 2024-05-15 1:00PM EDT | 2025-03-21 | 385.15 | 387.00 | 388.50 | +38.43 | +11.08% | 1,150 | 7,443 | 19.89% |
| SPXW250331C05300000 | 2024-05-14 9:56AM EDT | 2025-03-31 | 351.44 | 395.60 | 397.30 | 0.00 | - | 57 | 102 | 20.02% |
| SPX250417C05300000 | 2024-05-14 10:10AM EDT | 2025-04-17 | 369.30 | 411.40 | 414.10 | 0.00 | - | 25 | 2,132 | 20.34% |
| SPX250516C05300000 | 2024-05-09 1:44PM EDT | 2025-05-16 | 380.20 | 435.70 | 438.70 | 0.00 | - | 3 | 8 | 20.68% |
| SPX250620C05300000 | 2024-05-15 1:03PM EDT | 2025-06-20 | 462.29 | 463.80 | 465.90 | +47.43 | +11.43% | 12 | 3,736 | 20.99% |
| SPX251219C05300000 | 2024-05-15 10:47AM EDT | 2025-12-19 | 591.21 | 600.20 | 604.10 | +22.82 | +4.01% | 2 | 3,840 | 22.62% |
| SPX261218C05300000 | 2024-05-14 3:53PM EDT | 2026-12-18 | 792.44 | 816.40 | 835.80 | 0.00 | - | 160 | 1,017 | 24.65% |
| SPX271217C05300000 | 2024-04-30 11:20AM EDT | 2027-12-17 | 909.65 | 1,008.70 | 1,026.00 | 0.00 | - | 2 | 5 | 25.81% |
| SPX281215C05300000 | 2024-04-29 9:52AM EDT | 2028-12-15 | 1,113.42 | 1,191.20 | 1,214.90 | 0.00 | - | 7 | 133 | 27.15% |
| SPX291221C05300000 | 2024-05-15 11:32AM EDT | 2029-12-21 | 1,388.00 | 1,367.50 | 1,394.00 | +168.00 | +13.77% | 25 | 2 | 28.32% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05300000 | 2024-05-15 2:30PM EDT | 2024-05-15 | 3.40 | 3.40 | 3.50 | -53.66 | -94.04% | 25,393 | 96 | 3.74% |
| SPXW240516P05300000 | 2024-05-15 2:29PM EDT | 2024-05-16 | 10.90 | 10.80 | 11.00 | -45.17 | -80.56% | 2,089 | 22 | 7.45% |
| SPXW240517P05300000 | 2024-05-15 2:30PM EDT | 2024-05-17 | 15.80 | 15.70 | 15.80 | -44.45 | -73.78% | 4,132 | 542 | 8.59% |
| SPXW240520P05300000 | 2024-05-15 2:19PM EDT | 2024-05-20 | 19.69 | 19.30 | 19.50 | -41.86 | -68.01% | 166 | 23 | 7.44% |
| SPXW240521P05300000 | 2024-05-15 2:26PM EDT | 2024-05-21 | 22.30 | 22.40 | 22.70 | -39.71 | -64.04% | 107 | 42 | 7.98% |
| SPXW240522P05300000 | 2024-05-15 2:30PM EDT | 2024-05-22 | 24.88 | 24.70 | 25.00 | -39.05 | -61.08% | 337 | 32 | 8.20% |
| SPXW240523P05300000 | 2024-05-15 2:04PM EDT | 2024-05-23 | 29.63 | 29.80 | 30.00 | -34.37 | -53.70% | 123 | 95 | 9.24% |
| SPXW240524P05300000 | 2024-05-15 2:24PM EDT | 2024-05-24 | 31.80 | 31.60 | 31.80 | -44.32 | -58.22% | 288 | 1,136 | 9.28% |
| SPXW240528P05300000 | 2024-05-15 11:00AM EDT | 2024-05-28 | 42.70 | 34.10 | 34.50 | -62.20 | -59.29% | 4 | 68 | 8.49% |
| SPXW240529P05300000 | 2024-05-15 2:12PM EDT | 2024-05-29 | 35.08 | 36.00 | 36.30 | -35.27 | -50.14% | 2,593 | 32 | 8.63% |
| SPXW240530P05300000 | 2024-05-15 2:14PM EDT | 2024-05-30 | 36.00 | 37.60 | 37.80 | -54.20 | -60.09% | 522 | 47 | 8.69% |
| SPXW240531P05300000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 38.38 | 38.40 | 38.60 | -34.53 | -47.36% | 1,128 | 1,310 | 8.61% |
| SPXW240603P05300000 | 2024-05-15 1:33PM EDT | 2024-06-03 | 41.77 | 40.30 | 40.60 | -47.52 | -53.22% | 4 | 30 | 8.34% |
| SPXW240605P05300000 | 2024-05-10 2:19PM EDT | 2024-06-05 | 93.70 | 43.20 | 43.50 | 0.00 | - | - | 12 | 8.51% |
| SPXW240606P05300000 | 2024-05-15 2:07PM EDT | 2024-06-06 | 43.60 | 44.80 | 45.10 | -76.53 | -63.71% | 555 | 61 | 8.62% |
| SPXW240607P05300000 | 2024-05-15 2:21PM EDT | 2024-06-07 | 46.82 | 46.60 | 46.90 | -51.13 | -52.20% | 233 | 114 | 8.78% |
| SPXW240610P05300000 | 2024-05-15 2:20PM EDT | 2024-06-10 | 47.90 | 48.30 | 48.70 | -148.31 | -75.59% | 5 | 1 | 8.59% |
| SPXW240611P05300000 | 2024-05-14 10:55AM EDT | 2024-06-11 | 62.78 | 49.00 | 49.30 | -32.28 | -33.96% | 2 | 6 | 8.53% |
| SPXW240612P05300000 | 2024-05-15 2:18PM EDT | 2024-06-12 | 54.80 | 53.90 | 54.30 | -47.63 | -46.50% | 252 | 65 | 9.23% |
| SPXW240613P05300000 | 2024-05-15 11:08AM EDT | 2024-06-13 | 61.88 | 55.40 | 55.80 | -39.08 | -38.71% | 16 | 2 | 9.32% |
| SPXW240614P05300000 | 2024-05-15 2:24PM EDT | 2024-06-14 | 56.08 | 56.30 | 56.70 | -31.72 | -36.13% | 323 | 21 | 9.31% |
| SPXW240617P05300000 | 2024-05-15 1:33PM EDT | 2024-06-17 | 59.17 | 57.60 | 58.00 | -53.80 | -47.62% | 25 | 96 | 9.09% |
| SPX240621P05300000 | 2024-05-15 2:29PM EDT | 2024-06-21 | 58.80 | 59.10 | 59.60 | -32.10 | -35.31% | 20,018 | 60,748 | 8.84% |
| SPXW240624P05300000 | 2024-05-13 5:08AM EDT | 2024-06-24 | 104.40 | 61.00 | 61.50 | 0.00 | - | 42 | 64 | 8.78% |
| SPXW240628P05300000 | 2024-05-15 2:28PM EDT | 2024-06-28 | 65.50 | 65.20 | 65.50 | -44.60 | -40.51% | 712 | 1,328 | 8.92% |
| SPXW240705P05300000 | 2024-05-15 2:08PM EDT | 2024-07-05 | 68.50 | 68.80 | 69.20 | -45.60 | -39.96% | 11 | 41 | 8.76% |
| SPXW240712P05300000 | 2024-05-15 9:46AM EDT | 2024-07-12 | 83.75 | 74.20 | 74.70 | -35.85 | -29.97% | 153 | 20 | 8.87% |
| SPX240719P05300000 | 2024-05-15 2:27PM EDT | 2024-07-19 | 77.73 | 77.30 | 77.80 | -26.12 | -25.15% | 6,141 | 7,401 | 8.73% |
| SPXW240731P05300000 | 2024-05-15 1:57PM EDT | 2024-07-31 | 85.50 | 85.20 | 85.70 | -25.40 | -22.90% | 37 | 243 | 8.84% |
| SPXW240816P05300000 | 2024-05-15 2:08PM EDT | 2024-08-16 | 94.20 | 94.40 | 94.80 | -40.23 | -29.93% | 470 | 86 | 8.90% |
| SPXW240830P05300000 | 2024-05-15 2:22PM EDT | 2024-08-30 | 102.15 | 101.90 | 102.40 | -25.33 | -19.87% | 71 | 258 | 8.97% |
| SPX240920P05300000 | 2024-05-15 1:53PM EDT | 2024-09-20 | 113.74 | 112.90 | 113.40 | -33.20 | -22.59% | 4,242 | 7,462 | 9.08% |
| SPXW240930P05300000 | 2024-05-14 10:38AM EDT | 2024-09-30 | 117.90 | 117.60 | 118.10 | -38.10 | -24.42% | 1 | 552 | 9.11% |
| SPX241018P05300000 | 2024-05-15 2:17PM EDT | 2024-10-18 | 126.79 | 126.90 | 127.30 | -24.19 | -16.02% | 58 | 4,309 | 9.24% |
| SPXW241031P05300000 | 2024-05-15 2:20PM EDT | 2024-10-31 | 132.40 | 132.50 | 133.10 | -36.60 | -21.66% | 61 | 21 | 9.28% |
| SPX241115P05300000 | 2024-05-15 1:44PM EDT | 2024-11-15 | 147.80 | 146.60 | 147.20 | -21.15 | -12.52% | 244 | 2,347 | 9.83% |
| SPX241220P05300000 | 2024-05-15 2:17PM EDT | 2024-12-20 | 161.94 | 162.10 | 162.70 | -31.76 | -16.40% | 848 | 12,831 | 9.96% |
| SPXW241231P05300000 | 2024-05-15 1:14PM EDT | 2024-12-31 | 166.11 | 164.60 | 165.20 | -24.16 | -12.70% | 22 | 3,272 | 9.87% |
| SPX250117P05300000 | 2024-05-15 2:14PM EDT | 2025-01-17 | 169.74 | 169.80 | 170.50 | -30.13 | -15.07% | 618 | 4,724 | 9.83% |
| SPX250221P05300000 | 2024-05-15 2:14PM EDT | 2025-02-21 | 182.64 | 183.10 | 184.10 | -33.69 | -15.57% | 129 | 542 | 9.94% |
| SPX250321P05300000 | 2024-05-15 2:19PM EDT | 2025-03-21 | 195.70 | 195.60 | 196.30 | -25.08 | -11.36% | 1,163 | 8,575 | 10.11% |
| SPXW250331P05300000 | 2024-05-14 1:41PM EDT | 2025-03-31 | 228.27 | 198.70 | 199.40 | 0.00 | - | 1 | 223 | 10.10% |
| SPX250417P05300000 | 2024-05-15 1:06PM EDT | 2025-04-17 | 206.51 | 204.30 | 205.70 | -27.77 | -11.85% | 11 | 374 | 10.16% |
| SPX250516P05300000 | 2024-05-07 2:51PM EDT | 2025-05-16 | 263.30 | 214.50 | 215.50 | 0.00 | - | - | 4 | 10.21% |
| SPX250620P05300000 | 2024-05-15 2:15PM EDT | 2025-06-20 | 225.59 | 225.90 | 226.90 | -19.56 | -7.98% | 183 | 4,034 | 10.27% |
| SPX251219P05300000 | 2024-05-15 2:17PM EDT | 2025-12-19 | 281.40 | 280.30 | 282.10 | -16.39 | -5.50% | 30 | 3,714 | 10.60% |
| SPX261218P05300000 | 2024-05-14 3:53PM EDT | 2026-12-18 | 369.09 | 353.50 | 361.50 | 0.00 | - | 100 | 895 | 10.66% |
| SPX271217P05300000 | 2024-05-15 11:20AM EDT | 2027-12-17 | 415.03 | 406.00 | 419.60 | -10.47 | -2.46% | 125 | 21 | 10.53% |
| SPX281215P05300000 | 2024-04-29 9:52AM EDT | 2028-12-15 | 501.51 | 457.50 | 474.60 | 0.00 | - | 7 | 130 | 10.54% |
| SPX291221P05300000 | 2024-05-15 11:32AM EDT | 2029-12-21 | 500.00 | 499.60 | 517.50 | -16.00 | -3.10% | 25 | 1 | 10.41% |
© 2024 Yahoo. All rights reserved.