UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.78 +0.76 (+0.97%) GOLD FUTURES
2,392.20 +32.30 (+1.37%) DOW
39,843.62 +285.51 (+0.72%) Bitcoin GBP
51,675.95 +3,252.22 (+6.72%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:5320.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05320000 | 2024-05-15 2:57PM EDT | 2024-05-15 | 0.12 | 0.10 | 0.15 | -0.68 | -85.00% | 26,043 | 3,951 | 3.86% |
| SPXW240516C05320000 | 2024-05-15 2:56PM EDT | 2024-05-16 | 4.60 | 4.60 | 4.70 | +2.25 | +95.74% | 3,550 | 915 | 7.65% |
| SPXW240517C05320000 | 2024-05-15 2:55PM EDT | 2024-05-17 | 9.40 | 8.90 | 9.00 | +5.50 | +141.03% | 2,165 | 1,146 | 8.84% |
| SPXW240520C05320000 | 2024-05-15 2:56PM EDT | 2024-05-20 | 12.90 | 13.20 | 13.40 | +7.60 | +131.03% | 443 | 231 | 8.01% |
| SPXW240521C05320000 | 2024-05-15 2:56PM EDT | 2024-05-21 | 16.10 | 16.20 | 16.40 | +9.30 | +136.76% | 91 | 102 | 8.49% |
| SPXW240522C05320000 | 2024-05-15 2:56PM EDT | 2024-05-22 | 19.20 | 19.20 | 19.40 | +10.63 | +130.43% | 396 | 390 | 8.94% |
| SPXW240523C05320000 | 2024-05-15 2:47PM EDT | 2024-05-23 | 26.80 | 26.80 | 27.00 | +13.53 | +101.96% | 442 | 162 | 10.78% |
| SPXW240524C05320000 | 2024-05-15 2:44PM EDT | 2024-05-24 | 29.46 | 29.20 | 29.40 | +14.22 | +93.31% | 630 | 626 | 10.93% |
| SPXW240528C05320000 | 2024-05-15 2:11PM EDT | 2024-05-28 | 33.40 | 32.10 | 32.40 | +16.80 | +101.20% | 51 | 844 | 9.97% |
| SPXW240529C05320000 | 2024-05-15 2:42PM EDT | 2024-05-29 | 34.20 | 34.00 | 34.30 | +16.05 | +88.43% | 89 | 46 | 10.09% |
| SPXW240530C05320000 | 2024-05-15 1:15PM EDT | 2024-05-30 | 36.78 | 36.00 | 36.30 | +21.03 | +133.52% | 11 | 2 | 10.22% |
| SPXW240531C05320000 | 2024-05-15 2:51PM EDT | 2024-05-31 | 39.00 | 38.90 | 39.20 | +16.74 | +75.20% | 169 | 359 | 10.56% |
| SPXW240603C05320000 | 2024-05-15 2:17PM EDT | 2024-06-03 | 42.82 | 41.10 | 41.40 | +24.34 | +131.71% | 9 | 50 | 10.19% |
| SPXW240605C05320000 | 2024-05-15 2:29PM EDT | 2024-06-05 | 46.49 | 45.50 | 45.80 | +18.81 | +67.96% | 56 | 35 | 10.57% |
| SPXW240606C05320000 | 2024-05-15 10:28AM EDT | 2024-06-06 | 36.82 | 47.40 | 47.70 | +7.60 | +26.01% | 3 | 23 | 10.70% |
| SPXW240607C05320000 | 2024-05-15 2:04PM EDT | 2024-06-07 | 51.78 | 51.00 | 51.30 | +21.08 | +68.66% | 11 | 361 | 11.14% |
| SPXW240610C05320000 | 2024-05-15 2:51PM EDT | 2024-06-10 | 53.09 | 52.90 | 53.30 | +25.37 | +91.52% | 14 | 11 | 10.85% |
| SPXW240612C05320000 | 2024-05-15 2:35PM EDT | 2024-06-12 | 60.26 | 60.70 | 61.10 | +22.30 | +58.75% | 162 | 29 | 11.78% |
| SPXW240613C05320000 | 2024-05-15 1:26PM EDT | 2024-06-13 | 61.10 | 62.60 | 63.00 | +25.10 | +69.72% | 2 | 81 | 11.90% |
| SPXW240614C05320000 | 2024-05-15 10:49AM EDT | 2024-06-14 | 57.41 | 64.70 | 65.10 | +13.55 | +30.89% | 2 | 124 | 12.05% |
| SPX240621C05320000 | 2024-05-15 2:57PM EDT | 2024-06-21 | 72.10 | 72.00 | 72.50 | +20.25 | +39.05% | 2,998 | 5,108 | 11.97% |
| SPXW240628C05320000 | 2024-05-15 1:49PM EDT | 2024-06-28 | 80.73 | 83.10 | 83.40 | +27.91 | +52.84% | 49 | 252 | 12.47% |
| SPXW240719C05320000 | 2024-05-15 12:39PM EDT | 2024-07-19 | 106.28 | 109.60 | 110.00 | +20.90 | +24.48% | 5 | 551 | 13.26% |
| SPXW240731C05320000 | 2024-05-15 2:04PM EDT | 2024-07-31 | 125.15 | 124.10 | 124.80 | +25.87 | +26.06% | 3 | 60 | 13.71% |
| SPX240816C05320000 | 2024-05-15 12:57PM EDT | 2024-08-16 | 142.59 | 142.90 | 143.70 | +24.07 | +20.31% | 19 | 2,058 | 14.25% |
| SPXW240830C05320000 | 2024-05-15 1:53PM EDT | 2024-08-30 | 161.30 | 161.10 | 161.60 | +27.14 | +20.23% | 49 | 126 | 14.85% |
| SPXW240920C05320000 | 2024-05-15 11:17AM EDT | 2024-09-20 | 179.77 | 184.60 | 185.10 | +35.87 | +24.93% | 34 | 32 | 15.45% |
| SPXW240930C05320000 | 2024-05-03 3:15PM EDT | 2024-09-30 | 120.71 | 193.90 | 194.70 | 0.00 | - | 44 | 37 | 15.62% |
| SPX241018C05320000 | 2024-05-10 9:41AM EDT | 2024-10-18 | 185.33 | 214.90 | 216.00 | 0.00 | - | 2 | 6 | 16.24% |
| SPXW241031C05320000 | 2024-05-15 1:13PM EDT | 2024-10-31 | 229.20 | 229.50 | 230.30 | +60.87 | +36.16% | 2 | 1 | 16.59% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05320000 | 2024-05-15 2:55PM EDT | 2024-05-15 | 19.45 | 20.00 | 20.60 | -56.94 | -74.54% | 2,231 | 16 | 6.29% |
| SPX240517P05320000 | 2024-05-15 12:53PM EDT | 2024-05-17 | 28.80 | 24.30 | 25.00 | -81.50 | -73.89% | 15 | 100 | 6.80% |
| SPXW240520P05320000 | 2024-05-15 2:49PM EDT | 2024-05-20 | 31.60 | 30.00 | 30.20 | -42.53 | -57.37% | 441 | 4 | 6.97% |
| SPXW240524P05320000 | 2024-05-15 2:52PM EDT | 2024-05-24 | 41.10 | 41.40 | 41.60 | -54.60 | -57.05% | 67 | 30 | 8.82% |
| SPXW240531P05320000 | 2024-05-15 2:11PM EDT | 2024-05-31 | 47.00 | 48.30 | 48.50 | -147.88 | -75.88% | 48 | 226 | 8.31% |
| SPXW240607P05320000 | 2024-05-15 11:28AM EDT | 2024-06-07 | 60.90 | 55.60 | 55.90 | -48.39 | -44.28% | 1 | 5 | 8.38% |
| SPXW240621P05320000 | 2024-05-15 2:33PM EDT | 2024-06-21 | 69.30 | 68.90 | 69.20 | -45.00 | -39.37% | 62 | 269 | 8.63% |
| SPXW240628P05320000 | 2024-05-15 1:38PM EDT | 2024-06-28 | 74.17 | 73.50 | 73.90 | -59.90 | -44.68% | 8 | 92 | 8.57% |
| SPX240719P05320000 | 2024-05-15 11:11AM EDT | 2024-07-19 | 91.71 | 85.30 | 85.90 | -81.48 | -47.05% | 168 | 84 | 8.42% |
| SPXW240731P05320000 | 2024-05-15 8:49AM EDT | 2024-07-31 | 106.00 | 93.00 | 93.60 | -32.40 | -23.41% | 2 | 65 | 8.54% |
| SPXW240816P05320000 | 2024-05-15 12:56PM EDT | 2024-08-16 | 104.60 | 102.20 | 102.80 | -56.90 | -35.23% | 100 | 60 | 8.64% |
| SPXW240830P05320000 | 2024-05-01 12:44PM EDT | 2024-08-30 | 283.59 | 109.30 | 110.00 | 0.00 | - | 4 | 90 | 8.68% |
| SPXW240920P05320000 | 2024-05-13 2:27PM EDT | 2024-09-20 | 160.50 | 120.80 | 121.20 | 0.00 | - | 2 | 27 | 8.84% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 2024-09-30 | 294.79 | 124.60 | 125.20 | 0.00 | - | - | 1 | 8.82% |
| SPX241018P05320000 | 2024-05-13 3:35PM EDT | 2024-10-18 | 171.00 | 133.50 | 133.90 | 0.00 | - | 1 | 3 | 8.93% |
© 2024 Yahoo. All rights reserved.