UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.74 +0.72 (+0.92%) GOLD FUTURES
2,390.10 +30.20 (+1.28%) DOW
39,836.03 +277.92 (+0.70%) Bitcoin GBP
51,525.07 +3,115.12 (+6.43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:5375.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05375000 | 2024-05-15 2:29PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 359 | 2,882 | 10.55% |
| SPXW240516C05375000 | 2024-05-15 2:36PM EDT | 2024-05-16 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 369 | 633 | 9.41% |
| SPX240517C05375000 | 2024-05-15 2:16PM EDT | 2024-05-17 | 0.65 | 0.60 | 0.70 | +0.25 | +62.50% | 1,057 | 6,029 | 8.88% |
| SPXW240520C05375000 | 2024-05-15 2:19PM EDT | 2024-05-20 | 2.07 | 1.85 | 1.95 | +1.22 | +143.53% | 185 | 763 | 7.82% |
| SPXW240521C05375000 | 2024-05-15 2:28PM EDT | 2024-05-21 | 3.20 | 3.00 | 3.20 | +2.09 | +188.29% | 124 | 265 | 8.25% |
| SPXW240522C05375000 | 2024-05-15 2:29PM EDT | 2024-05-22 | 4.80 | 4.30 | 4.50 | +2.95 | +159.46% | 227 | 212 | 8.53% |
| SPXW240523C05375000 | 2024-05-15 2:35PM EDT | 2024-05-23 | 8.69 | 8.70 | 8.90 | +4.89 | +116.15% | 105 | 150 | 10.19% |
| SPXW240524C05375000 | 2024-05-15 2:36PM EDT | 2024-05-24 | 10.82 | 10.30 | 10.50 | +6.13 | +123.84% | 314 | 783 | 10.32% |
| SPXW240528C05375000 | 2024-05-15 1:46PM EDT | 2024-05-28 | 12.50 | 12.00 | 12.20 | +6.75 | +117.39% | 60 | 246 | 9.28% |
| SPXW240529C05375000 | 2024-05-15 2:08PM EDT | 2024-05-29 | 15.05 | 13.60 | 13.90 | +8.00 | +113.48% | 131 | 447 | 9.49% |
| SPXW240530C05375000 | 2024-05-14 11:24AM EDT | 2024-05-30 | 5.80 | 15.20 | 15.50 | 0.00 | - | 2 | 2 | 9.65% |
| SPXW240531C05375000 | 2024-05-15 2:12PM EDT | 2024-05-31 | 18.75 | 17.60 | 17.80 | +10.03 | +115.02% | 1,025 | 1,597 | 9.99% |
| SPXW240603C05375000 | 2024-05-15 11:30AM EDT | 2024-06-03 | 17.71 | 19.50 | 19.80 | +7.62 | +75.52% | 2 | 6 | 9.70% |
| SPXW240605C05375000 | 2024-05-15 2:14PM EDT | 2024-06-05 | 25.45 | 22.90 | 23.20 | +13.20 | +107.76% | 489 | 42 | 10.03% |
| SPXW240607C05375000 | 2024-05-15 2:17PM EDT | 2024-06-07 | 28.00 | 26.90 | 27.20 | +14.44 | +106.49% | 486 | 538 | 10.45% |
| SPXW240610C05375000 | 2024-05-15 1:07PM EDT | 2024-06-10 | 29.00 | 28.50 | 28.80 | +15.78 | +119.36% | 26 | 96 | 10.17% |
| SPXW240614C05375000 | 2024-05-15 2:02PM EDT | 2024-06-14 | 39.80 | 38.80 | 39.20 | +13.40 | +50.76% | 21 | 989 | 11.36% |
| SPXW240621C05375000 | 2024-05-15 2:07PM EDT | 2024-06-21 | 47.55 | 45.70 | 45.90 | +15.95 | +50.47% | 76 | 646 | 11.31% |
| SPXW240628C05375000 | 2024-05-15 1:48PM EDT | 2024-06-28 | 54.12 | 54.60 | 55.00 | +15.52 | +40.21% | 359 | 1,351 | 11.70% |
| SPXW240705C05375000 | 2024-05-13 9:38AM EDT | 2024-07-05 | 42.29 | 62.30 | 62.80 | 0.00 | - | 1 | 3 | 11.91% |
| SPXW240712C05375000 | 2024-05-14 3:26PM EDT | 2024-07-12 | 53.60 | 72.70 | 73.20 | 0.00 | - | 20 | 23 | 12.45% |
| SPXW240719C05375000 | 2024-05-15 2:25PM EDT | 2024-07-19 | 82.00 | 80.00 | 80.30 | +20.00 | +32.26% | 23 | 389 | 12.58% |
| SPXW240731C05375000 | 2024-05-15 2:08PM EDT | 2024-07-31 | 96.15 | 93.50 | 94.10 | +29.35 | +43.94% | 19 | 123 | 13.02% |
| SPXW240816C05375000 | 2024-05-07 1:20PM EDT | 2024-08-16 | 79.94 | 112.30 | 112.80 | 0.00 | - | 5 | 112 | 13.63% |
| SPXW240830C05375000 | 2024-05-14 2:04PM EDT | 2024-08-30 | 97.04 | 128.50 | 129.10 | 0.00 | - | 2 | 90 | 14.15% |
| SPX240920C05375000 | 2024-05-14 10:02AM EDT | 2024-09-20 | 119.53 | 150.50 | 151.20 | 0.00 | - | 2 | 3,868 | 14.72% |
| SPXW240930C05375000 | 2024-05-02 3:15PM EDT | 2024-09-30 | 77.87 | 159.90 | 160.80 | 0.00 | - | 1 | 47 | 14.92% |
| SPX241018C05375000 | 2024-05-15 2:09PM EDT | 2024-10-18 | 184.70 | 182.40 | 183.00 | +52.28 | +39.48% | 90 | 1,298 | 15.65% |
| SPXW241031C05375000 | 2024-05-06 10:38AM EDT | 2024-10-31 | 137.90 | 195.40 | 196.30 | 0.00 | - | 2 | 26 | 15.96% |
| SPX241115C05375000 | 2024-05-15 11:36AM EDT | 2024-11-15 | 216.00 | 218.70 | 219.60 | +28.68 | +15.31% | 1 | 38 | 16.85% |
| SPX241220C05375000 | 2024-05-15 10:53AM EDT | 2024-12-20 | 245.01 | 252.50 | 253.40 | +20.01 | +8.89% | 12 | 1,102 | 17.51% |
| SPXW241231C05375000 | 2024-05-14 3:30PM EDT | 2024-12-31 | 234.76 | 262.20 | 263.20 | 0.00 | - | 16 | 138 | 17.67% |
| SPX250117C05375000 | 2024-05-14 10:16AM EDT | 2025-01-17 | 245.00 | 279.80 | 280.90 | 0.00 | - | 250 | 702 | 18.07% |
| SPX250221C05375000 | 2024-05-15 11:19AM EDT | 2025-02-21 | 309.05 | 311.30 | 312.70 | +39.34 | +14.59% | 2 | 242 | 18.62% |
| SPX250321C05375000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 333.86 | 337.60 | 338.90 | +39.86 | +13.56% | 210 | 599 | 19.11% |
| SPXW250331C05375000 | 2024-05-10 3:01PM EDT | 2025-03-31 | 302.06 | 345.60 | 346.50 | 0.00 | - | 2 | 415 | 19.19% |
| SPX250417C05375000 | 2024-05-10 9:45AM EDT | 2025-04-17 | 329.06 | 361.50 | 363.90 | 0.00 | - | 20 | 71 | 19.56% |
| SPX250620C05375000 | 2024-05-15 10:35AM EDT | 2025-06-20 | 403.20 | 413.80 | 415.50 | +115.50 | +40.15% | 78 | 59 | 20.26% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240517P05375000 | 2024-05-15 2:03PM EDT | 2024-05-17 | 73.66 | 72.50 | 78.20 | -81.84 | -52.63% | 21 | 213 | 12.48% |
| SPXW240524P05375000 | 2024-04-10 11:11AM EDT | 2024-05-24 | 206.40 | 148.10 | 155.90 | 0.00 | - | 1 | 1 | 32.48% |
| SPXW240528P05375000 | 2024-05-07 12:16PM EDT | 2024-05-28 | 174.57 | 76.40 | 82.90 | 0.00 | - | - | 4 | 7.78% |
| SPXW240531P05375000 | 2024-05-15 11:36AM EDT | 2024-05-31 | 88.17 | 81.50 | 84.60 | -77.08 | -46.64% | 6 | 22 | 7.61% |
| SPXW240614P05375000 | 2024-05-14 11:54AM EDT | 2024-06-14 | 152.01 | 95.70 | 96.00 | 0.00 | - | 18 | 11 | 8.01% |
| SPX240621P05375000 | 2024-05-15 2:24PM EDT | 2024-06-21 | 95.56 | 96.10 | 97.40 | -57.47 | -37.55% | 3 | 171 | 7.48% |
| SPXW240628P05375000 | 2024-05-15 2:24PM EDT | 2024-06-28 | 100.15 | 101.90 | 102.30 | -55.88 | -35.81% | 32 | 16 | 7.64% |
| SPXW240719P05375000 | 2024-04-15 11:24AM EDT | 2024-07-19 | 247.13 | 116.40 | 116.80 | 0.00 | - | 2 | 186 | 8.09% |
| SPXW240731P05375000 | 2024-05-07 11:36AM EDT | 2024-07-31 | 190.90 | 117.80 | 118.30 | 0.00 | - | 2 | 21 | 7.61% |
| SPX240816P05375000 | 2024-05-15 10:34AM EDT | 2024-08-16 | 137.39 | 125.70 | 126.40 | -34.74 | -20.18% | 3 | 141 | 7.74% |
| SPXW240830P05375000 | 2024-04-30 2:43PM EDT | 2024-08-30 | 282.93 | 132.50 | 133.10 | 0.00 | - | 2 | 220 | 7.84% |
| SPX240920P05375000 | 2024-05-15 12:37PM EDT | 2024-09-20 | 145.72 | 142.30 | 143.00 | -38.25 | -20.79% | 6 | 3,113 | 7.99% |
| SPXW240930P05375000 | 2024-05-01 3:38PM EDT | 2024-09-30 | 302.10 | 146.80 | 147.50 | 0.00 | - | 2 | 266 | 8.06% |
| SPX241018P05375000 | 2024-05-15 11:07AM EDT | 2024-10-18 | 161.14 | 155.20 | 155.70 | -27.06 | -14.38% | 79 | 548 | 8.19% |
| SPX241115P05375000 | 2024-05-15 12:54PM EDT | 2024-11-15 | 176.30 | 173.70 | 174.50 | -61.64 | -25.91% | 4 | 65 | 8.83% |
| SPX241220P05375000 | 2024-05-14 4:07PM EDT | 2024-12-20 | 213.62 | 189.00 | 189.70 | 0.00 | - | 120 | 1,230 | 9.04% |
| SPXW241231P05375000 | 2024-05-14 2:38PM EDT | 2024-12-31 | 218.86 | 190.60 | 191.30 | 0.00 | - | 2 | 81 | 8.92% |
| SPX250117P05375000 | 2024-05-15 2:15PM EDT | 2025-01-17 | 194.00 | 196.00 | 197.00 | -41.60 | -17.66% | 2 | 566 | 8.94% |
| SPX250221P05375000 | 2024-05-15 11:22AM EDT | 2025-02-21 | 212.70 | 208.20 | 209.20 | -28.70 | -11.89% | 3 | 371 | 9.03% |
| SPX250321P05375000 | 2024-05-15 12:55PM EDT | 2025-03-21 | 221.85 | 220.20 | 221.10 | -28.85 | -11.51% | 240 | 1,006 | 9.23% |
| SPXW250331P05375000 | 2024-05-14 3:22PM EDT | 2025-03-31 | 244.49 | 223.40 | 224.20 | 0.00 | - | 1 | 3 | 9.24% |
| SPX250417P05375000 | 2024-05-14 2:04PM EDT | 2025-04-17 | 258.70 | 228.40 | 230.10 | 0.00 | - | 6 | 30 | 9.30% |
| SPX250620P05375000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 279.26 | 249.90 | 251.00 | 0.00 | - | 3 | 121 | 9.48% |
© 2024 Yahoo. All rights reserved.