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
2,392.10 +32.20 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,944.50 +3,386.35 (+6.97%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Strike:5360.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05360000 | 2024-05-15 3:30PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 3,176 | 1,329 | 7.67% |
| SPXW240516C05360000 | 2024-05-15 3:59PM EDT | 2024-05-16 | 0.40 | 0.40 | 0.45 | +0.05 | +13.51% | 2,088 | 735 | 7.47% |
| SPXW240517C05360000 | 2024-05-15 3:58PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.10 | +1.22 | +140.23% | 1,876 | 1,382 | 8.64% |
| SPXW240520C05360000 | 2024-05-15 3:58PM EDT | 2024-05-20 | 4.00 | 4.10 | 4.30 | +2.70 | +450.00% | 336 | 903 | 7.62% |
| SPXW240521C05360000 | 2024-05-15 3:39PM EDT | 2024-05-21 | 4.96 | 5.70 | 6.00 | +2.94 | +145.54% | 202 | 589 | 7.95% |
| SPXW240522C05360000 | 2024-05-15 3:59PM EDT | 2024-05-22 | 7.60 | 7.90 | 8.10 | +4.65 | +180.23% | 338 | 151 | 8.39% |
| SPXW240523C05360000 | 2024-05-15 3:40PM EDT | 2024-05-23 | 12.73 | 14.30 | 14.60 | +6.88 | +117.61% | 206 | 21 | 10.37% |
| SPXW240524C05360000 | 2024-05-15 3:50PM EDT | 2024-05-24 | 14.34 | 17.00 | 17.30 | +8.15 | +131.66% | 183 | 490 | 10.74% |
| SPXW240528C05360000 | 2024-05-15 3:40PM EDT | 2024-05-28 | 17.05 | 18.90 | 19.30 | +8.65 | +102.98% | 80 | 82 | 9.63% |
| SPXW240529C05360000 | 2024-05-15 3:22PM EDT | 2024-05-29 | 19.19 | 20.70 | 21.00 | +10.87 | +130.65% | 112 | 48 | 9.76% |
| SPXW240530C05360000 | 2024-05-15 2:01PM EDT | 2024-05-30 | 20.58 | 22.40 | 22.80 | +12.45 | +153.14% | 4 | 7 | 9.90% |
| SPXW240531C05360000 | 2024-05-15 2:26PM EDT | 2024-05-31 | 23.05 | 25.80 | 26.00 | +11.35 | +97.01% | 190 | 628 | 10.38% |
| SPXW240603C05360000 | 2024-05-15 3:54PM EDT | 2024-06-03 | 26.25 | 27.80 | 28.20 | +16.25 | +162.50% | 17 | 104 | 10.05% |
| SPXW240605C05360000 | 2024-05-15 1:18PM EDT | 2024-06-05 | 28.06 | 31.60 | 32.10 | +14.32 | +104.22% | 43 | 43 | 10.39% |
| SPXW240607C05360000 | 2024-05-15 3:58PM EDT | 2024-06-07 | 36.50 | 36.70 | 37.10 | +17.15 | +86.62% | 85 | 1,045 | 10.93% |
| SPXW240614C05360000 | 2024-05-15 3:50PM EDT | 2024-06-14 | 46.87 | 49.80 | 50.30 | +16.47 | +54.18% | 236 | 16 | 11.85% |
| SPX240621C05360000 | 2024-05-15 2:06PM EDT | 2024-06-21 | 53.43 | 56.50 | 57.20 | +24.75 | +86.30% | 320 | 1,034 | 11.75% |
| SPXW240628C05360000 | 2024-05-15 12:50PM EDT | 2024-06-28 | 60.38 | 66.90 | 67.60 | +19.18 | +46.55% | 4 | 221 | 12.23% |
| SPXW240705C05360000 | 2024-05-10 10:40AM EDT | 2024-07-05 | 70.60 | 74.20 | 74.90 | +23.70 | +50.53% | 2 | 10 | 12.31% |
| SPX240719C05360000 | 2024-05-14 12:45PM EDT | 2024-07-19 | 83.95 | 92.80 | 93.70 | +26.75 | +46.77% | 1 | 72 | 13.04% |
| SPXW240731C05360000 | 2024-05-15 2:37PM EDT | 2024-07-31 | 102.06 | 107.40 | 108.00 | +22.03 | +27.53% | 50 | 604 | 13.47% |
| SPX240816C05360000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 121.70 | 125.70 | 126.40 | +34.90 | +40.21% | 96 | 122 | 13.99% |
| SPXW240830C05360000 | 2024-05-15 2:26PM EDT | 2024-08-30 | 139.38 | 141.70 | 142.50 | +25.99 | +22.92% | 34 | 86 | 14.46% |
| SPX240920C05360000 | 2024-05-15 3:36PM EDT | 2024-09-20 | 161.73 | 166.00 | 166.80 | +33.76 | +26.38% | 359 | 419 | 15.16% |
| SPXW240930C05360000 | 2024-05-03 3:44PM EDT | 2024-09-30 | 102.32 | 175.90 | 176.60 | 0.00 | - | 12 | 12 | 15.36% |
| SPX241018C05360000 | 2024-05-10 10:01AM EDT | 2024-10-18 | 161.59 | 196.80 | 198.10 | 0.00 | - | - | 60 | 16.00% |
| SPXW241031C05360000 | 2024-05-14 11:47PM EDT | 2024-10-31 | 181.02 | 211.50 | 213.10 | +16.70 | +10.16% | 32 | 1 | 16.41% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05360000 | 2024-05-15 2:08PM EDT | 2024-05-17 | 57.49 | 47.60 | 53.80 | -78.94 | -57.86% | 40 | 56 | 7.87% |
| SPXW240528P05360000 | 2024-05-13 11:30AM EDT | 2024-05-28 | 136.71 | 58.00 | 63.10 | 0.00 | - | 1 | 1 | 7.19% |
| SPXW240531P05360000 | 2024-05-15 3:24PM EDT | 2024-05-31 | 68.50 | 62.80 | 63.10 | -302.53 | -81.54% | 9 | 16 | 6.52% |
| SPXW240607P05360000 | 2024-05-15 3:57PM EDT | 2024-06-07 | 69.68 | 70.60 | 71.00 | -61.87 | -47.03% | 24 | 1 | 7.23% |
| SPXW240614P05360000 | 2024-05-13 12:12PM EDT | 2024-06-14 | 140.36 | 80.10 | 80.90 | 0.00 | - | 10 | 0 | 8.15% |
| SPX240621P05360000 | 2024-05-13 10:38AM EDT | 2024-06-21 | 140.12 | 81.30 | 82.10 | 0.00 | - | 2 | 64 | 7.55% |
| SPXW240628P05360000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 98.19 | 86.80 | 87.20 | -245.86 | -71.46% | 10 | 62 | 7.67% |
| SPX240719P05360000 | 2024-05-15 1:06PM EDT | 2024-07-19 | 105.00 | 96.50 | 97.30 | -49.00 | -31.82% | 5 | 26 | 7.52% |
| SPXW240731P05360000 | 2024-05-15 1:12PM EDT | 2024-07-31 | 112.10 | 103.60 | 104.20 | -69.60 | -38.30% | 154 | 8 | 7.65% |
| SPX240816P05360000 | 2024-05-14 12:14PM EDT | 2024-08-16 | 161.90 | 111.70 | 112.70 | 0.00 | - | 3 | 111 | 7.78% |
| SPXW240830P05360000 | 2024-05-15 12:44PM EDT | 2024-08-30 | 129.39 | 119.20 | 119.80 | -233.29 | -64.32% | 138 | 12 | 7.89% |
| SPXW240920P05360000 | 2024-05-01 12:48PM EDT | 2024-09-20 | 313.47 | 130.40 | 130.90 | 0.00 | - | - | 1 | 8.12% |
| SPXW240930P05360000 | 2024-04-30 1:44PM EDT | 2024-09-30 | 279.56 | 135.50 | 136.30 | 0.00 | - | 1 | 3 | 8.24% |
| SPX241018P05360000 | 2024-05-15 9:43AM EDT | 2024-10-18 | 161.20 | 143.40 | 144.30 | -27.50 | -14.57% | 2 | 62 | 8.34% |
© 2024 Yahoo. All rights reserved.