UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.89 +0.87 (+1.12%) GOLD FUTURES
2,391.90 +32.00 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,936.21 +3,362.75 (+6.92%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Strike:5325.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05325000 | 2024-05-15 3:59PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.52 | -91.23% | 22,217 | 7,658 | 2.86% |
| SPXW240516C05325000 | 2024-05-15 4:00PM EDT | 2024-05-16 | 3.76 | 4.50 | 4.80 | +1.96 | +106.52% | 5,583 | 1,982 | 7.18% |
| SPXW240517C05325000 | 2024-05-15 4:00PM EDT | 2024-05-17 | 8.65 | 9.00 | 9.40 | +5.45 | +145.33% | 4,336 | 3,738 | 8.56% |
| SPXW240520C05325000 | 2024-05-15 4:00PM EDT | 2024-05-20 | 12.40 | 12.70 | 12.90 | +7.72 | +109.04% | 4,174 | 1,668 | 7.43% |
| SPXW240521C05325000 | 2024-05-15 3:59PM EDT | 2024-05-21 | 16.52 | 15.20 | 15.50 | +10.49 | +173.96% | 141 | 358 | 7.81% |
| SPXW240522C05325000 | 2024-05-15 4:00PM EDT | 2024-05-22 | 18.53 | 18.90 | 19.20 | +10.63 | +134.56% | 738 | 107 | 8.52% |
| SPXW240523C05325000 | 2024-05-15 3:08PM EDT | 2024-05-23 | 25.20 | 28.10 | 28.60 | +13.16 | +109.30% | 253 | 925 | 10.93% |
| SPXW240524C05325000 | 2024-05-15 3:59PM EDT | 2024-05-24 | 29.52 | 28.60 | 28.90 | +15.92 | +117.06% | 357 | 1,668 | 10.45% |
| SPXW240528C05325000 | 2024-05-15 3:27PM EDT | 2024-05-28 | 30.44 | 32.90 | 33.40 | +15.29 | +100.92% | 40 | 532 | 9.93% |
| SPXW240529C05325000 | 2024-05-15 2:41PM EDT | 2024-05-29 | 32.08 | 33.20 | 33.60 | +15.68 | +95.61% | 33 | 65 | 9.64% |
| SPXW240530C05325000 | 2024-05-15 12:00PM EDT | 2024-05-30 | 28.63 | 37.90 | 38.20 | +10.18 | +55.18% | 32 | 69 | 10.38% |
| SPXW240531C05325000 | 2024-05-15 3:56PM EDT | 2024-05-31 | 40.30 | 38.60 | 39.00 | +18.70 | +86.57% | 593 | 2,231 | 10.25% |
| SPXW240603C05325000 | 2024-05-15 2:52PM EDT | 2024-06-03 | 39.31 | 41.90 | 42.30 | +17.31 | +78.68% | 50 | 1,264 | 10.12% |
| SPXW240604C05325000 | 2024-05-15 3:57PM EDT | 2024-06-04 | 45.45 | 44.90 | 45.40 | +28.40 | +166.57% | 18 | 4 | 10.49% |
| SPXW240605C05325000 | 2024-05-15 1:19PM EDT | 2024-06-05 | 42.75 | 44.80 | 45.60 | +16.75 | +64.42% | 5 | 449 | 10.29% |
| SPXW240606C05325000 | 2024-05-15 3:52PM EDT | 2024-06-06 | 46.14 | 47.80 | 48.30 | +24.23 | +110.59% | 6 | 2 | 10.57% |
| SPXW240607C05325000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 53.76 | 50.90 | 51.30 | +22.78 | +73.53% | 35 | 799 | 10.91% |
| SPXW240610C05325000 | 2024-05-15 2:07PM EDT | 2024-06-10 | 51.52 | 53.70 | 54.30 | +26.84 | +108.75% | 8 | 183 | 10.81% |
| SPXW240611C05325000 | 2024-05-14 3:29PM EDT | 2024-06-11 | 47.26 | 55.00 | 55.50 | +13.75 | +41.03% | 2 | 50 | 10.82% |
| SPXW240612C05325000 | 2024-05-15 3:31PM EDT | 2024-06-12 | 58.47 | 61.50 | 62.00 | +19.39 | +49.62% | 35 | 38 | 11.72% |
| SPXW240613C05325000 | 2024-05-15 2:04PM EDT | 2024-06-13 | 61.10 | 63.00 | 63.50 | +25.50 | +71.63% | 1 | 323 | 11.77% |
| SPXW240614C05325000 | 2024-05-15 3:54PM EDT | 2024-06-14 | 65.30 | 64.30 | 65.10 | +22.80 | +53.65% | 346 | 1,698 | 11.84% |
| SPXW240621C05325000 | 2024-05-15 3:55PM EDT | 2024-06-21 | 73.61 | 72.40 | 72.80 | +24.41 | +49.61% | 66 | 654 | 11.82% |
| SPXW240626C05325000 | 2024-05-15 10:55AM EDT | 2024-06-26 | 67.40 | 78.60 | 79.30 | +20.09 | +42.46% | 7 | 20 | 12.01% |
| SPXW240628C05325000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 82.00 | 82.80 | 83.30 | +23.28 | +39.65% | 197 | 285 | 12.28% |
| SPXW240705C05325000 | 2024-05-15 2:15PM EDT | 2024-07-05 | 91.68 | 92.50 | 93.20 | +34.76 | +61.07% | 13 | 21 | 12.66% |
| SPXW240712C05325000 | 2024-05-15 3:28PM EDT | 2024-07-12 | 100.10 | 102.80 | 103.40 | +42.65 | +74.24% | 64 | 60 | 13.08% |
| SPXW240719C05325000 | 2024-05-15 12:35PM EDT | 2024-07-19 | 104.00 | 110.00 | 110.90 | +19.10 | +22.50% | 10 | 290 | 13.20% |
| SPXW240731C05325000 | 2024-05-15 3:44PM EDT | 2024-07-31 | 124.09 | 125.60 | 126.40 | +27.36 | +28.28% | 1,691 | 9,149 | 13.73% |
| SPX240816C05325000 | 2024-05-15 3:00PM EDT | 2024-08-16 | 140.46 | 144.60 | 146.60 | +26.16 | +22.89% | 400 | 1,511 | 14.38% |
| SPXW240830C05325000 | 2024-05-15 1:10PM EDT | 2024-08-30 | 157.39 | 159.60 | 163.80 | +26.21 | +19.98% | 182 | 65 | 14.91% |
| SPX240920C05325000 | 2024-05-15 9:42AM EDT | 2024-09-20 | 170.27 | 186.20 | 187.40 | +28.90 | +20.44% | 1 | 775 | 15.52% |
| SPXW240930C05325000 | 2024-05-15 1:18PM EDT | 2024-09-30 | 190.47 | 195.10 | 196.00 | +37.36 | +24.40% | 12 | 147 | 15.61% |
| SPX241018C05325000 | 2024-05-15 1:19PM EDT | 2024-10-18 | 212.31 | 218.40 | 219.90 | +27.51 | +14.89% | 16 | 332 | 16.41% |
| SPXW241031C05325000 | 2024-05-15 12:46PM EDT | 2024-10-31 | 225.70 | 230.50 | 231.90 | +59.78 | +36.03% | 2 | 26 | 16.60% |
| SPX241115C05325000 | 2024-05-15 1:18PM EDT | 2024-11-15 | 249.52 | 253.20 | 254.90 | +38.37 | +18.17% | 7 | 88 | 17.43% |
| SPX241220C05325000 | 2024-05-15 4:00PM EDT | 2024-12-20 | 288.58 | 286.80 | 288.30 | +34.78 | +13.70% | 47 | 3,575 | 18.02% |
| SPXW241231C05325000 | 2024-05-15 11:57AM EDT | 2024-12-31 | 289.01 | 298.60 | 300.10 | +38.81 | +15.51% | 58 | 121 | 18.29% |
| SPX250117C05325000 | 2024-05-15 1:21PM EDT | 2025-01-17 | 312.01 | 315.90 | 317.70 | +30.31 | +10.76% | 12 | 1,010 | 18.66% |
| SPX250221C05325000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 342.89 | 347.20 | 349.10 | +39.94 | +13.18% | 19 | 646 | 19.15% |
| SPX250321C05325000 | 2024-05-03 3:43PM EDT | 2025-03-21 | 279.00 | 370.00 | 378.40 | 0.00 | - | 310 | 586 | 19.77% |
| SPXW250331C05325000 | 2024-05-15 12:26PM EDT | 2025-03-31 | 372.60 | 381.10 | 382.70 | +65.19 | +21.21% | 6 | 2 | 19.68% |
| SPX250620C05325000 | 2024-05-02 9:50AM EDT | 2025-06-20 | 304.00 | 453.50 | 456.20 | 0.00 | - | 10 | 1,691 | 20.90% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05325000 | 2024-05-15 3:56PM EDT | 2024-05-15 | 12.50 | 13.10 | 13.90 | -66.88 | -84.25% | 1,812 | 4 | 0.00% |
| SPXW240516P05325000 | 2024-05-15 3:59PM EDT | 2024-05-16 | 20.00 | 19.20 | 19.80 | -124.24 | -86.13% | 486 | 6 | 5.73% |
| SPXW240517P05325000 | 2024-05-15 3:57PM EDT | 2024-05-17 | 21.40 | 21.20 | 25.60 | -88.74 | -80.57% | 93 | 204 | 8.21% |
| SPXW240520P05325000 | 2024-05-15 3:58PM EDT | 2024-05-20 | 25.71 | 27.40 | 27.70 | -84.93 | -76.76% | 165 | 2 | 6.64% |
| SPXW240522P05325000 | 2024-05-15 3:57PM EDT | 2024-05-22 | 30.40 | 31.00 | 31.30 | -71.43 | -70.15% | 101 | 10 | 6.97% |
| SPXW240524P05325000 | 2024-05-15 3:58PM EDT | 2024-05-24 | 37.65 | 36.40 | 36.70 | -74.70 | -64.98% | 176 | 204 | 7.83% |
| SPXW240528P05325000 | 2024-05-15 3:36PM EDT | 2024-05-28 | 43.38 | 41.80 | 42.60 | -60.00 | -58.04% | 36 | 5 | 8.07% |
| SPXW240531P05325000 | 2024-05-15 3:41PM EDT | 2024-05-31 | 47.60 | 45.00 | 45.40 | -49.08 | -50.77% | 57 | 293 | 7.95% |
| SPXW240603P05325000 | 2024-05-15 3:35PM EDT | 2024-06-03 | 50.10 | 46.20 | 47.40 | -55.78 | -52.68% | 3 | 4 | 7.74% |
| SPXW240607P05325000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 51.56 | 51.80 | 52.20 | -42.79 | -45.35% | 94 | 50 | 7.96% |
| SPXW240611P05325000 | 2024-05-15 3:36PM EDT | 2024-06-11 | 58.15 | 56.80 | 57.30 | -37.43 | -39.16% | 132 | 4 | 8.25% |
| SPXW240612P05325000 | 2024-05-14 3:29PM EDT | 2024-06-12 | 100.36 | 60.90 | 61.30 | 0.00 | - | 1 | 4 | 8.78% |
| SPX240621P05325000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 67.50 | 66.20 | 66.90 | -37.28 | -35.58% | 6,396 | 1,473 | 8.49% |
| SPXW240628P05325000 | 2024-05-14 3:00PM EDT | 2024-06-28 | 108.80 | 70.40 | 70.80 | 0.00 | - | 12 | 214 | 8.33% |
| SPXW240705P05325000 | 2024-05-15 9:55AM EDT | 2024-07-05 | 98.40 | 74.70 | 75.40 | -24.35 | -19.84% | 1 | 1 | 8.33% |
| SPXW240712P05325000 | 2024-05-15 3:06PM EDT | 2024-07-12 | 84.22 | 79.60 | 80.50 | -67.67 | -44.55% | 1 | 1 | 8.42% |
| SPX240719P05325000 | 2024-05-15 3:42PM EDT | 2024-07-19 | 85.05 | 83.00 | 83.80 | -31.88 | -27.26% | 497 | 115 | 8.33% |
| SPXW240731P05325000 | 2024-05-10 11:58AM EDT | 2024-07-31 | 94.86 | 91.40 | 92.30 | -47.58 | -33.40% | 2 | 115 | 8.54% |
| SPX240816P05325000 | 2024-05-15 2:21PM EDT | 2024-08-16 | 103.90 | 100.40 | 101.20 | -27.43 | -20.89% | 331 | 165 | 8.61% |
| SPXW240830P05325000 | 2024-05-15 11:39AM EDT | 2024-08-30 | 111.22 | 107.10 | 107.80 | -44.22 | -28.45% | 21 | 498 | 8.60% |
| SPXW240920P05325000 | 2024-05-06 3:47PM EDT | 2024-09-20 | 193.60 | 118.50 | 119.00 | 0.00 | - | 9 | 12 | 8.76% |
| SPXW240930P05325000 | 2024-05-14 4:13PM EDT | 2024-09-30 | 153.38 | 122.50 | 123.40 | 0.00 | - | 2 | 365 | 8.78% |
| SPX241018P05325000 | 2024-05-15 10:59AM EDT | 2024-10-18 | 143.69 | 130.40 | 131.20 | -22.41 | -13.49% | 12 | 192 | 8.82% |
| SPXW241031P05325000 | 2024-05-15 11:40AM EDT | 2024-10-31 | 146.21 | 136.80 | 137.70 | -87.62 | -37.47% | 20 | 6 | 8.93% |
| SPX241115P05325000 | 2024-05-15 2:49PM EDT | 2024-11-15 | 155.80 | 151.20 | 152.30 | -22.37 | -12.56% | 13 | 164 | 9.53% |
| SPX241220P05325000 | 2024-05-14 2:22PM EDT | 2024-12-20 | 198.40 | 165.90 | 167.10 | 0.00 | - | 4 | 1,796 | 9.64% |
| SPXW241231P05325000 | 2024-05-15 3:43PM EDT | 2024-12-31 | 170.72 | 169.10 | 170.00 | -37.12 | -17.86% | 92 | 132 | 9.58% |
| SPX250117P05325000 | 2024-05-15 3:00PM EDT | 2025-01-17 | 178.37 | 174.10 | 175.20 | -34.33 | -16.14% | 6 | 2,217 | 9.55% |
| SPX250221P05325000 | 2024-05-15 3:41PM EDT | 2025-02-21 | 189.81 | 187.60 | 188.90 | -24.62 | -11.48% | 44 | 1,641 | 9.67% |
| SPX250321P05325000 | 2024-05-15 1:08PM EDT | 2025-03-21 | 205.10 | 198.20 | 199.10 | -18.90 | -8.44% | 93 | 358 | 9.75% |
| SPXW250331P05325000 | 2024-05-15 3:50PM EDT | 2025-03-31 | 204.34 | 202.70 | 204.10 | -31.06 | -13.19% | 30 | 82 | 9.85% |
| SPX250620P05325000 | 2024-05-15 3:19PM EDT | 2025-06-20 | 233.28 | 230.00 | 231.40 | -21.67 | -8.50% | 2 | 1,942 | 10.03% |
© 2024 Yahoo. All rights reserved.