UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.73 +0.71 (+0.91%) GOLD FUTURES
2,390.80 +30.90 (+1.31%) DOW
39,834.55 +276.44 (+0.70%) Bitcoin GBP
51,543.18 +3,128.66 (+6.46%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:41PM EDT. Market open.
Strike:5340.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05340000 | 2024-05-15 2:40PM EDT | 2024-05-15 | 0.07 | 0.05 | 0.10 | -0.18 | -72.00% | 4,329 | 3,009 | 6.47% |
| SPXW240516C05340000 | 2024-05-15 2:38PM EDT | 2024-05-16 | 1.47 | 1.50 | 1.60 | +0.52 | +54.74% | 3,602 | 3,784 | 7.93% |
| SPX240517C05340000 | 2024-05-15 2:34PM EDT | 2024-05-17 | 2.65 | 2.80 | 2.90 | +1.35 | +103.85% | 899 | 2,275 | 7.76% |
| SPXW240520C05340000 | 2024-05-15 2:28PM EDT | 2024-05-20 | 7.10 | 7.10 | 7.30 | +4.38 | +161.03% | 386 | 441 | 7.83% |
| SPXW240521C05340000 | 2024-05-15 2:26PM EDT | 2024-05-21 | 9.93 | 9.80 | 10.00 | +5.51 | +124.66% | 50 | 79 | 8.41% |
| SPXW240522C05340000 | 2024-05-15 2:33PM EDT | 2024-05-22 | 12.27 | 12.30 | 12.50 | +6.97 | +131.51% | 120 | 170 | 8.81% |
| SPXW240523C05340000 | 2024-05-15 2:16PM EDT | 2024-05-23 | 19.85 | 19.20 | 19.50 | +14.23 | +253.20% | 434 | 8 | 10.68% |
| SPXW240524C05340000 | 2024-05-15 2:39PM EDT | 2024-05-24 | 21.75 | 21.60 | 21.80 | +11.55 | +122.48% | 608 | 501 | 10.85% |
| SPXW240528C05340000 | 2024-05-15 2:28PM EDT | 2024-05-28 | 23.78 | 24.00 | 24.30 | +12.23 | +105.89% | 95 | 56 | 9.82% |
| SPXW240529C05340000 | 2024-05-15 2:38PM EDT | 2024-05-29 | 25.42 | 25.90 | 26.20 | +12.62 | +98.59% | 223 | 55 | 9.96% |
| SPXW240531C05340000 | 2024-05-15 2:28PM EDT | 2024-05-31 | 30.56 | 30.50 | 30.80 | +13.26 | +76.65% | 113 | 352 | 10.42% |
| SPXW240603C05340000 | 2024-05-15 2:31PM EDT | 2024-06-03 | 32.73 | 32.70 | 33.00 | +18.58 | +131.31% | 23 | 15 | 10.07% |
| SPXW240604C05340000 | 2024-05-15 9:45AM EDT | 2024-06-04 | 34.69 | 34.50 | 34.80 | +19.69 | +131.27% | 9 | 100 | 10.20% |
| SPXW240605C05340000 | 2024-05-15 1:25PM EDT | 2024-06-05 | 34.86 | 35.90 | 36.30 | +18.11 | +108.12% | 47 | 38 | 10.26% |
| SPXW240607C05340000 | 2024-05-15 2:00PM EDT | 2024-06-07 | 41.83 | 41.70 | 42.00 | +16.78 | +66.99% | 190 | 357 | 10.91% |
| SPXW240610C05340000 | 2024-05-15 12:17PM EDT | 2024-06-10 | 38.61 | 43.60 | 44.00 | +11.81 | +44.07% | 31 | 103 | 10.65% |
| SPXW240614C05340000 | 2024-05-15 2:26PM EDT | 2024-06-14 | 55.75 | 54.90 | 55.20 | +19.15 | +52.32% | 144 | 196 | 11.79% |
| SPXW240621C05340000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 63.62 | 63.00 | 63.20 | +20.13 | +46.29% | 71 | 239 | 11.84% |
| SPXW240628C05340000 | 2024-05-15 11:09AM EDT | 2024-06-28 | 67.30 | 72.40 | 72.80 | +23.40 | +53.30% | 7 | 189 | 12.19% |
| SPXW240705C05340000 | 2024-05-15 2:21PM EDT | 2024-07-05 | 80.72 | 81.00 | 81.50 | +30.79 | +61.67% | 1 | 8 | 12.44% |
| SPXW240712C05340000 | 2024-05-13 9:40AM EDT | 2024-07-12 | 61.82 | 90.90 | 91.50 | 0.00 | - | 1 | 1 | 12.87% |
| SPXW240719C05340000 | 2024-05-15 1:41PM EDT | 2024-07-19 | 98.05 | 99.50 | 99.90 | +42.92 | +77.85% | 11 | 223 | 13.10% |
| SPXW240731C05340000 | 2024-05-15 2:05PM EDT | 2024-07-31 | 114.32 | 112.70 | 113.30 | +34.88 | +43.91% | 2 | 108 | 13.43% |
| SPX240816C05340000 | 2024-05-14 2:33PM EDT | 2024-08-16 | 103.60 | 132.50 | 133.20 | 0.00 | - | 10 | 481 | 14.09% |
| SPXW240830C05340000 | 2024-05-15 11:19AM EDT | 2024-08-30 | 145.70 | 149.90 | 150.50 | +81.98 | +128.66% | 2 | 52 | 14.65% |
| SPXW240920C05340000 | 2024-05-14 10:34AM EDT | 2024-09-20 | 140.30 | 171.90 | 172.50 | 0.00 | - | 7 | 23 | 15.16% |
| SPXW240930C05340000 | 2024-05-10 3:31PM EDT | 2024-09-30 | 143.38 | 182.00 | 182.80 | 0.00 | - | 3 | 3 | 15.39% |
| SPX241018C05340000 | 2024-05-03 11:21AM EDT | 2024-10-18 | 121.05 | 203.80 | 204.80 | 0.00 | - | 4 | 4 | 16.07% |
| SPXW241031C05340000 | 2024-05-10 9:34AM EDT | 2024-10-31 | 185.30 | 217.30 | 218.20 | 0.00 | - | - | 10 | 16.37% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05340000 | 2024-05-15 7:49AM EDT | 2024-05-17 | 92.60 | 38.50 | 41.00 | -21.10 | -18.56% | 26 | 520 | 7.08% |
| SPXW240520P05340000 | 2024-05-15 2:35PM EDT | 2024-05-20 | 45.50 | 43.60 | 44.80 | -66.31 | -59.31% | 47 | 1 | 7.19% |
| SPXW240524P05340000 | 2024-05-15 1:52PM EDT | 2024-05-24 | 54.20 | 52.10 | 52.40 | -64.14 | -54.20% | 36 | 43 | 8.24% |
| SPXW240531P05340000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 57.43 | 58.40 | 58.70 | -169.72 | -74.72% | 18 | 23 | 7.86% |
| SPXW240607P05340000 | 2024-05-15 2:34PM EDT | 2024-06-07 | 67.00 | 65.20 | 65.60 | -86.04 | -56.22% | 16 | 9 | 7.99% |
| SPX240621P05340000 | 2024-05-15 11:08AM EDT | 2024-06-21 | 84.55 | 76.70 | 77.20 | -28.72 | -25.36% | 3 | 26 | 8.13% |
| SPXW240628P05340000 | 2024-05-15 2:09PM EDT | 2024-06-28 | 81.60 | 83.00 | 83.40 | -49.60 | -37.80% | 6 | 52 | 8.33% |
| SPX240719P05340000 | 2024-05-15 1:00PM EDT | 2024-07-19 | 96.18 | 93.30 | 93.90 | -39.72 | -29.23% | 44 | 24 | 8.08% |
| SPXW240731P05340000 | 2024-05-15 12:42PM EDT | 2024-07-31 | 105.26 | 101.00 | 101.50 | -57.54 | -35.34% | 2 | 1 | 8.22% |
| SPXW240816P05340000 | 2024-05-15 2:27PM EDT | 2024-08-16 | 109.80 | 109.60 | 110.10 | -189.88 | -63.36% | 118 | 9 | 8.30% |
| SPXW240830P05340000 | 2024-05-14 2:27PM EDT | 2024-08-30 | 151.00 | 116.50 | 117.10 | 0.00 | - | 2 | 77 | 8.36% |
| SPXW240920P05340000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 196.70 | 127.70 | 128.10 | 0.00 | - | 21 | 41 | 8.53% |
| SPXW240930P05340000 | 2024-04-05 1:04PM EDT | 2024-09-30 | 205.91 | 220.80 | 230.60 | 0.00 | - | 54 | 27 | 16.09% |
| SPX241018P05340000 | 2024-05-10 2:52PM EDT | 2024-10-18 | 179.94 | 140.30 | 140.80 | 0.00 | - | - | 54 | 8.66% |
| SPXW241031P05340000 | 2024-05-10 2:52PM EDT | 2024-10-31 | 185.19 | 146.80 | 147.40 | 0.00 | - | 4 | 6 | 8.78% |
© 2024 Yahoo. All rights reserved.