UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.84 +0.82 (+1.05%) GOLD FUTURES
2,393.50 +33.60 (+1.42%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,102.69 +3,541.86 (+7.29%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:17PM EDT
Strike:5310.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05310000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.18 | 0.05 | 0.30 | -1.39 | -88.54% | 88,914 | 4,445 | 0.86% |
| SPXW240516C05310000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 7.42 | 7.40 | 7.70 | +3.70 | +99.46% | 7,214 | 578 | 5.48% |
| SPXW240517C05310000 | 2024-05-15 4:13PM EDT | 2024-05-17 | 11.85 | 12.50 | 12.80 | +6.20 | +109.73% | 2,602 | 1,386 | 7.14% |
| SPXW240520C05310000 | 2024-05-15 4:10PM EDT | 2024-05-20 | 17.20 | 16.80 | 17.20 | +9.80 | +132.43% | 947 | 435 | 6.67% |
| SPXW240521C05310000 | 2024-05-15 4:05PM EDT | 2024-05-21 | 20.70 | 20.10 | 20.70 | +11.60 | +127.47% | 225 | 83 | 7.37% |
| SPXW240522C05310000 | 2024-05-15 4:05PM EDT | 2024-05-22 | 24.00 | 23.30 | 23.90 | +12.70 | +112.39% | 540 | 152 | 7.91% |
| SPXW240523C05310000 | 2024-05-15 3:57PM EDT | 2024-05-23 | 36.52 | 31.30 | 32.10 | +20.12 | +122.68% | 506 | 276 | 9.93% |
| SPXW240524C05310000 | 2024-05-15 4:14PM EDT | 2024-05-24 | 34.03 | 34.10 | 34.60 | +16.33 | +92.26% | 1,028 | 391 | 10.13% |
| SPXW240528C05310000 | 2024-05-15 4:12PM EDT | 2024-05-28 | 36.73 | 37.00 | 37.60 | +15.81 | +75.57% | 79 | 250 | 9.28% |
| SPXW240529C05310000 | 2024-05-15 3:22PM EDT | 2024-05-29 | 44.30 | 39.10 | 39.80 | +29.70 | +203.42% | 206 | 92 | 9.48% |
| SPXW240530C05310000 | 2024-05-15 4:08PM EDT | 2024-05-30 | 41.96 | 41.50 | 42.00 | +17.46 | +71.27% | 16 | 3 | 9.68% |
| SPXW240531C05310000 | 2024-05-15 4:10PM EDT | 2024-05-31 | 45.10 | 44.50 | 45.20 | +19.48 | +76.03% | 274 | 314 | 10.09% |
| SPXW240603C05310000 | 2024-05-15 2:35PM EDT | 2024-06-03 | 47.10 | 46.60 | 47.60 | +25.72 | +120.30% | 16 | 12 | 9.78% |
| SPXW240604C05310000 | 2024-05-15 2:12PM EDT | 2024-06-04 | 50.45 | 48.80 | 49.70 | +25.73 | +104.09% | 13 | 6 | 9.96% |
| SPXW240605C05310000 | 2024-05-15 2:00PM EDT | 2024-06-05 | 51.12 | 50.90 | 51.70 | +26.09 | +104.23% | 31 | 29 | 10.12% |
| SPXW240607C05310000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 61.50 | 56.80 | 57.50 | +26.15 | +73.97% | 96 | 356 | 10.75% |
| SPXW240610C05310000 | 2024-05-15 2:32PM EDT | 2024-06-10 | 58.52 | 58.60 | 59.50 | +31.02 | +112.80% | 62 | 1 | 10.49% |
| SPXW240612C05310000 | 2024-05-15 4:09PM EDT | 2024-06-12 | 67.31 | 66.60 | 67.50 | +29.88 | +79.83% | 283 | 22 | 11.46% |
| SPXW240613C05310000 | 2024-05-15 2:52PM EDT | 2024-06-13 | 68.29 | 68.50 | 69.50 | +27.51 | +67.46% | 153 | 110 | 11.59% |
| SPXW240614C05310000 | 2024-05-15 4:00PM EDT | 2024-06-14 | 73.70 | 70.80 | 71.60 | +32.90 | +80.64% | 32 | 79 | 11.75% |
| SPX240621C05310000 | 2024-05-15 4:00PM EDT | 2024-06-21 | 80.49 | 77.90 | 79.50 | +23.87 | +42.16% | 1,261 | 8,191 | 11.76% |
| SPXW240628C05310000 | 2024-05-15 3:32PM EDT | 2024-06-28 | 89.80 | 89.50 | 90.40 | +25.40 | +39.44% | 70 | 162 | 12.28% |
| SPXW240705C05310000 | 2024-05-15 2:19PM EDT | 2024-07-05 | 98.29 | 97.30 | 99.80 | +35.58 | +56.74% | 2 | 12 | 12.60% |
| SPXW240712C05310000 | 2024-05-15 9:47AM EDT | 2024-07-12 | 93.27 | 107.50 | 110.20 | +16.50 | +21.49% | 2 | 3 | 13.05% |
| SPX240719C05310000 | 2024-05-15 10:37AM EDT | 2024-07-19 | 109.40 | 114.20 | 119.60 | +37.14 | +51.40% | 12 | 125 | 13.38% |
| SPXW240731C05310000 | 2024-05-15 2:02PM EDT | 2024-07-31 | 131.79 | 130.80 | 133.50 | +27.26 | +26.08% | 3 | 20 | 13.73% |
| SPXW240816C05310000 | 2024-05-15 11:43AM EDT | 2024-08-16 | 145.70 | 150.70 | 152.90 | +34.10 | +30.56% | 3 | 62 | 14.31% |
| SPXW240830C05310000 | 2024-05-15 3:00PM EDT | 2024-08-30 | 167.13 | 167.00 | 170.80 | +27.40 | +19.61% | 8 | 58 | 14.90% |
| SPXW240920C05310000 | 2024-05-15 2:16PM EDT | 2024-09-20 | 193.92 | 191.30 | 193.30 | +42.34 | +27.93% | 6 | 15 | 15.42% |
| SPXW240930C05310000 | 2024-04-23 10:42AM EDT | 2024-09-30 | 116.63 | 200.10 | 203.30 | 0.00 | - | 10 | 10 | 15.62% |
| SPX241018C05310000 | 2024-05-09 2:59PM EDT | 2024-10-18 | 177.56 | 221.00 | 227.30 | 0.00 | - | 2 | 11 | 16.43% |
| SPXW241031C05310000 | 2024-05-06 10:49AM EDT | 2024-10-31 | 168.92 | 235.10 | 239.80 | 0.00 | - | 10 | 40 | 16.65% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05310000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 1.60 | 1.60 | 1.70 | -65.05 | -97.60% | 8,685 | 31 | 0.00% |
| SPXW240516P05310000 | 2024-05-15 4:14PM EDT | 2024-05-16 | 13.30 | 12.70 | 13.10 | -49.85 | -78.94% | 2,324 | 16 | 7.75% |
| SPX240517P05310000 | 2024-05-15 4:10PM EDT | 2024-05-17 | 15.22 | 14.80 | 15.70 | -52.63 | -77.57% | 93 | 28 | 7.69% |
| SPXW240522P05310000 | 2024-05-15 4:05PM EDT | 2024-05-22 | 26.70 | 26.20 | 26.90 | -99.98 | -78.92% | 221 | 8 | 8.28% |
| SPXW240523P05310000 | 2024-05-15 4:13PM EDT | 2024-05-23 | 32.33 | 30.90 | 31.60 | -37.82 | -53.91% | 227 | 14 | 9.22% |
| SPXW240524P05310000 | 2024-05-15 4:10PM EDT | 2024-05-24 | 32.71 | 32.90 | 33.40 | -51.05 | -60.95% | 184 | 29 | 9.26% |
| SPXW240528P05310000 | 2024-05-15 4:01PM EDT | 2024-05-28 | 36.93 | 35.60 | 36.30 | -55.77 | -60.16% | 27 | 5 | 8.53% |
| SPXW240531P05310000 | 2024-05-15 4:13PM EDT | 2024-05-31 | 41.20 | 40.20 | 40.80 | -213.16 | -83.80% | 104 | 64 | 8.73% |
| SPXW240603P05310000 | 2024-05-15 2:54PM EDT | 2024-06-03 | 44.89 | 42.00 | 43.10 | -78.21 | -63.53% | 1 | 21 | 8.51% |
| SPXW240607P05310000 | 2024-05-15 3:56PM EDT | 2024-06-07 | 44.82 | 48.10 | 49.30 | -37.83 | -45.77% | 16 | 7 | 8.91% |
| SPXW240611P05310000 | 2024-05-15 3:38PM EDT | 2024-06-11 | 51.60 | 50.70 | 52.00 | -56.41 | -52.23% | 38 | 13 | 8.71% |
| SPXW240612P05310000 | 2024-05-10 10:53AM EDT | 2024-06-12 | 112.31 | 56.20 | 57.10 | 0.00 | - | - | 13 | 9.41% |
| SPXW240614P05310000 | 2024-05-15 2:19PM EDT | 2024-06-14 | 60.48 | 57.80 | 58.90 | -46.76 | -43.60% | 22 | 1 | 9.40% |
| SPXW240621P05310000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 64.70 | 62.00 | 62.70 | -45.30 | -41.18% | 93 | 108 | 9.04% |
| SPXW240628P05310000 | 2024-05-15 3:59PM EDT | 2024-06-28 | 65.17 | 67.20 | 67.90 | -34.83 | -34.83% | 55 | 95 | 9.01% |
| SPXW240705P05310000 | 2024-05-15 11:22AM EDT | 2024-07-05 | 77.77 | 70.40 | 71.80 | -74.71 | -49.00% | 12 | 1 | 8.87% |
| SPX240719P05310000 | 2024-04-08 1:10PM EDT | 2024-07-19 | 158.62 | 147.40 | 150.80 | 0.00 | - | 56 | 248 | 16.65% |
| SPXW240731P05310000 | 2024-05-13 2:38PM EDT | 2024-07-31 | 131.30 | 86.60 | 88.00 | 0.00 | - | 36 | 53 | 8.90% |
| SPX240816P05310000 | 2024-05-14 3:32PM EDT | 2024-08-16 | 125.00 | 94.50 | 97.70 | 0.00 | - | 24 | 151 | 9.01% |
| SPXW240830P05310000 | 2024-05-09 3:45PM EDT | 2024-08-30 | 152.50 | 103.20 | 104.80 | 0.00 | - | 8 | 13 | 9.02% |
| SPX240920P05310000 | 2024-05-15 10:23AM EDT | 2024-09-20 | 113.10 | 114.50 | 115.60 | -40.47 | -26.35% | 77 | 173 | 9.12% |
| SPXW240930P05310000 | 2024-05-03 1:26PM EDT | 2024-09-30 | 215.19 | 119.00 | 120.50 | 0.00 | - | 4 | 6 | 9.16% |
© 2024 Yahoo. All rights reserved.