UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.70 +0.68 (+0.87%) GOLD FUTURES
2,392.60 +32.70 (+1.39%) DOW
39,827.85 +269.74 (+0.68%) Bitcoin GBP
51,566.87 +3,192.33 (+6.60%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:13PM EDT. Market open.
Strike:5330.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05330000 | 2024-05-15 2:13PM EDT | 2024-05-15 | 0.15 | 0.10 | 0.15 | -0.27 | -64.29% | 10,468 | 2,021 | 5.04% |
| SPXW240516C05330000 | 2024-05-15 2:12PM EDT | 2024-05-16 | 3.27 | 3.20 | 3.30 | +1.77 | +118.00% | 4,084 | 993 | 7.86% |
| SPX240517C05330000 | 2024-05-15 2:10PM EDT | 2024-05-17 | 5.20 | 5.00 | 5.30 | +3.20 | +160.00% | 471 | 975 | 7.83% |
| SPXW240520C05330000 | 2024-05-15 2:07PM EDT | 2024-05-20 | 10.54 | 10.70 | 10.90 | +6.08 | +136.32% | 276 | 310 | 7.99% |
| SPXW240521C05330000 | 2024-05-15 2:08PM EDT | 2024-05-21 | 13.60 | 13.80 | 14.00 | +8.42 | +162.55% | 109 | 216 | 8.57% |
| SPXW240522C05330000 | 2024-05-15 1:02PM EDT | 2024-05-22 | 15.20 | 16.60 | 16.80 | +8.30 | +120.29% | 103 | 119 | 8.98% |
| SPXW240523C05330000 | 2024-05-15 1:52PM EDT | 2024-05-23 | 22.63 | 23.90 | 24.10 | +11.90 | +110.90% | 456 | 21 | 10.79% |
| SPXW240524C05330000 | 2024-05-15 2:11PM EDT | 2024-05-24 | 26.25 | 26.30 | 26.50 | +13.05 | +98.86% | 556 | 1,041 | 10.95% |
| SPXW240528C05330000 | 2024-05-15 12:29PM EDT | 2024-05-28 | 24.49 | 28.80 | 29.10 | +9.65 | +65.03% | 24 | 182 | 9.90% |
| SPXW240529C05330000 | 2024-05-15 11:29AM EDT | 2024-05-29 | 27.02 | 30.80 | 31.10 | +13.17 | +95.09% | 31 | 24 | 10.04% |
| SPXW240530C05330000 | 2024-05-15 1:11PM EDT | 2024-05-30 | 31.09 | 33.40 | 33.80 | +18.69 | +150.73% | 62 | 16 | 10.35% |
| SPXW240531C05330000 | 2024-05-15 2:10PM EDT | 2024-05-31 | 36.10 | 35.90 | 36.20 | +15.95 | +83.73% | 230 | 248 | 10.58% |
| SPXW240606C05330000 | 2024-05-15 1:10PM EDT | 2024-06-06 | 41.80 | 43.70 | 44.20 | +21.84 | +109.42% | 25 | 32 | 10.63% |
| SPXW240607C05330000 | 2024-05-15 2:00PM EDT | 2024-06-07 | 46.56 | 47.70 | 48.00 | +17.63 | +60.94% | 97 | 286 | 11.12% |
| SPXW240610C05330000 | 2024-05-13 3:56PM EDT | 2024-06-10 | 47.00 | 49.10 | 49.60 | +22.75 | +93.81% | 1 | 106 | 10.76% |
| SPXW240614C05330000 | 2024-05-15 1:59PM EDT | 2024-06-14 | 60.47 | 61.20 | 61.60 | +23.87 | +65.22% | 230 | 72 | 12.01% |
| SPXW240621C05330000 | 2024-05-15 2:08PM EDT | 2024-06-21 | 69.05 | 69.10 | 69.30 | +19.99 | +40.75% | 58 | 324 | 11.98% |
| SPXW240628C05330000 | 2024-05-15 1:34PM EDT | 2024-06-28 | 77.20 | 79.00 | 79.40 | +25.74 | +50.02% | 139 | 319 | 12.38% |
| SPXW240705C05330000 | 2024-05-07 12:15PM EDT | 2024-07-05 | 54.83 | 87.10 | 87.70 | 0.00 | - | - | 2 | 12.56% |
| SPXW240719C05330000 | 2024-05-10 12:04PM EDT | 2024-07-19 | 69.41 | 105.90 | 106.40 | 0.00 | - | 1 | 154 | 13.23% |
| SPXW240731C05330000 | 2024-05-15 2:04PM EDT | 2024-07-31 | 119.80 | 120.30 | 120.90 | +61.20 | +104.44% | 7 | 37 | 13.65% |
| SPX240816C05330000 | 2024-05-15 9:46AM EDT | 2024-08-16 | 120.50 | 139.00 | 139.90 | +18.06 | +17.63% | 3 | 34 | 14.21% |
| SPXW240830C05330000 | 2024-05-15 12:51PM EDT | 2024-08-30 | 152.90 | 157.00 | 157.60 | +23.37 | +18.04% | 177 | 26 | 14.79% |
| SPXW240920C05330000 | 2024-05-14 12:25PM EDT | 2024-09-20 | 138.02 | 179.90 | 180.40 | 0.00 | - | 4 | 64 | 15.35% |
| SPXW240930C05330000 | 2024-05-03 3:14PM EDT | 2024-09-30 | 115.70 | 189.30 | 190.10 | 0.00 | - | 8 | 17 | 15.53% |
| SPX241018C05330000 | 2024-04-29 1:07PM EDT | 2024-10-18 | 134.81 | 210.90 | 212.00 | 0.00 | - | 2 | 41 | 16.19% |
| SPXW241031C05330000 | 2024-05-15 1:13PM EDT | 2024-10-31 | 223.70 | 225.20 | 226.00 | +32.90 | +17.24% | 5 | 10 | 16.52% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05330000 | 2024-05-15 2:09PM EDT | 2024-05-15 | 27.20 | 26.80 | 27.40 | -57.68 | -67.95% | 446 | 17 | 6.56% |
| SPXW240516P05330000 | 2024-05-15 1:47PM EDT | 2024-05-16 | 34.00 | 28.60 | 29.20 | -71.42 | -67.75% | 14 | 3 | 6.96% |
| SPX240517P05330000 | 2024-05-15 1:35PM EDT | 2024-05-17 | 33.60 | 29.00 | 31.90 | -70.40 | -67.69% | 13 | 63 | 7.68% |
| SPXW240524P05330000 | 2024-05-15 2:02PM EDT | 2024-05-24 | 47.10 | 44.90 | 45.20 | -119.82 | -71.78% | 58 | 6 | 8.52% |
| SPXW240528P05330000 | 2024-05-15 12:30PM EDT | 2024-05-28 | 54.85 | 48.10 | 48.50 | -53.80 | -49.52% | 10 | 5 | 8.04% |
| SPXW240529P05330000 | 2024-05-14 2:19PM EDT | 2024-05-29 | 99.53 | 49.30 | 49.60 | 0.00 | - | 2 | 2 | 8.04% |
| SPXW240531P05330000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 52.06 | 52.00 | 52.30 | -64.17 | -55.21% | 88 | 181 | 8.17% |
| SPXW240603P05330000 | 2024-05-13 11:21AM EDT | 2024-06-03 | 110.85 | 53.70 | 54.00 | 0.00 | - | 2 | 5 | 7.89% |
| SPXW240614P05330000 | 2024-05-15 2:08PM EDT | 2024-06-14 | 69.01 | 68.60 | 69.00 | -47.76 | -40.90% | 2 | 3 | 8.83% |
| SPXW240621P05330000 | 2024-05-15 12:09PM EDT | 2024-06-21 | 76.57 | 72.10 | 72.40 | -28.53 | -27.15% | 70 | 216 | 8.48% |
| SPXW240628P05330000 | 2024-05-15 1:53PM EDT | 2024-06-28 | 78.47 | 77.00 | 77.40 | -33.13 | -29.69% | 70 | 108 | 8.48% |
| SPXW240719P05330000 | 2024-05-14 2:19PM EDT | 2024-07-19 | 126.85 | 89.00 | 89.40 | 0.00 | - | 1 | 14 | 8.35% |
| SPXW240731P05330000 | 2024-05-15 12:42PM EDT | 2024-07-31 | 101.38 | 95.70 | 96.30 | -35.10 | -25.72% | 52 | 16 | 8.39% |
| SPXW240816P05330000 | 2024-05-15 1:47PM EDT | 2024-08-16 | 107.57 | 104.80 | 105.20 | -41.61 | -27.89% | 104 | 44 | 8.48% |
| SPXW240830P05330000 | 2024-05-13 11:20AM EDT | 2024-08-30 | 152.73 | 112.20 | 112.80 | 0.00 | - | 2 | 38 | 8.57% |
| SPXW240920P05330000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 195.90 | 123.40 | 123.80 | 0.00 | - | 7 | 18 | 8.72% |
| SPXW240930P05330000 | 2024-05-14 4:13PM EDT | 2024-09-30 | 155.53 | 127.60 | 128.30 | 0.00 | - | 2 | 40 | 8.75% |
| SPXW241031P05330000 | 2024-05-15 11:36AM EDT | 2024-10-31 | 147.63 | 142.10 | 142.80 | -35.65 | -19.45% | 48 | 4 | 8.92% |
© 2024 Yahoo. All rights reserved.