UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.80 +0.78 (+1.00%) GOLD FUTURES
2,392.10 +32.20 (+1.36%) DOW
39,902.15 +344.04 (+0.87%) Bitcoin GBP
52,149.31 +3,555.55 (+7.32%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:5450.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05450000 | 2024-05-15 7:40AM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 422 | 19.09% |
| SPXW240516C05450000 | 2024-05-15 3:35PM EDT | 2024-05-16 | 0.10 | 0.05 | 0.10 | 0.00 | - | 160 | 3,007 | 14.50% |
| SPX240517C05450000 | 2024-05-15 2:49PM EDT | 2024-05-17 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 1,804 | 11,707 | 12.87% |
| SPXW240520C05450000 | 2024-05-15 2:58PM EDT | 2024-05-20 | 0.35 | 0.30 | 0.40 | +0.20 | +133.33% | 46 | 38 | 9.98% |
| SPXW240521C05450000 | 2024-05-15 3:22PM EDT | 2024-05-21 | 0.45 | 0.40 | 0.50 | +0.35 | +350.00% | 845 | 117 | 9.55% |
| SPXW240522C05450000 | 2024-05-15 3:28PM EDT | 2024-05-22 | 0.60 | 0.55 | 0.60 | +0.35 | +140.00% | 416 | 315 | 9.18% |
| SPXW240523C05450000 | 2024-05-15 3:21PM EDT | 2024-05-23 | 1.45 | 1.35 | 1.45 | +0.84 | +137.70% | 53 | 85 | 10.08% |
| SPXW240524C05450000 | 2024-05-15 3:31PM EDT | 2024-05-24 | 1.80 | 1.80 | 1.90 | +1.00 | +125.00% | 184 | 342 | 10.08% |
| SPXW240528C05450000 | 2024-05-15 3:23PM EDT | 2024-05-28 | 2.60 | 2.35 | 2.50 | +1.61 | +162.63% | 18 | 93 | 9.03% |
| SPXW240529C05450000 | 2024-05-15 3:31PM EDT | 2024-05-29 | 2.92 | 2.90 | 3.10 | +1.72 | +143.33% | 362 | 307 | 9.15% |
| SPXW240530C05450000 | 2024-05-15 3:20PM EDT | 2024-05-30 | 3.71 | 3.50 | 3.70 | +2.16 | +139.35% | 20 | 33 | 9.24% |
| SPXW240531C05450000 | 2024-05-15 3:32PM EDT | 2024-05-31 | 4.42 | 4.50 | 4.70 | +2.52 | +132.63% | 169 | 3,520 | 9.52% |
| SPXW240603C05450000 | 2024-05-15 2:20PM EDT | 2024-06-03 | 5.55 | 5.30 | 5.50 | +3.15 | +131.25% | 57 | 43 | 9.15% |
| SPXW240604C05450000 | 2024-05-15 12:10PM EDT | 2024-06-04 | 5.10 | 6.10 | 6.30 | +2.30 | +82.14% | 1 | 14 | 9.27% |
| SPXW240605C05450000 | 2024-05-15 3:26PM EDT | 2024-06-05 | 7.10 | 7.00 | 7.20 | +4.62 | +186.29% | 135 | 103 | 9.41% |
| SPXW240607C05450000 | 2024-05-15 1:45PM EDT | 2024-06-07 | 9.65 | 9.50 | 9.80 | +4.75 | +96.94% | 66 | 473 | 9.90% |
| SPXW240610C05450000 | 2024-05-15 3:29PM EDT | 2024-06-10 | 10.54 | 10.50 | 10.80 | +4.89 | +86.55% | 6 | 82 | 9.64% |
| SPXW240611C05450000 | 2024-05-15 3:29PM EDT | 2024-06-11 | 11.56 | 11.50 | 11.80 | +5.50 | +90.76% | 1,265 | 69 | 9.75% |
| SPXW240612C05450000 | 2024-05-15 3:31PM EDT | 2024-06-12 | 14.95 | 14.90 | 15.10 | +6.18 | +70.47% | 1,097 | 954 | 10.45% |
| SPXW240613C05450000 | 2024-05-15 2:33PM EDT | 2024-06-13 | 16.25 | 16.30 | 16.70 | +6.59 | +68.22% | 54 | 321 | 10.67% |
| SPXW240614C05450000 | 2024-05-15 3:32PM EDT | 2024-06-14 | 17.31 | 17.20 | 17.50 | +6.73 | +63.61% | 1,203 | 2,025 | 10.69% |
| SPX240621C05450000 | 2024-05-15 3:26PM EDT | 2024-06-21 | 21.80 | 21.70 | 22.10 | +8.00 | +57.97% | 6,341 | 19,434 | 10.60% |
| SPXW240628C05450000 | 2024-05-15 3:07PM EDT | 2024-06-28 | 29.00 | 29.00 | 29.20 | +9.98 | +52.47% | 254 | 2,418 | 10.99% |
| SPXW240705C05450000 | 2024-05-15 2:17PM EDT | 2024-07-05 | 35.26 | 35.10 | 35.50 | +11.29 | +47.10% | 15 | 93 | 11.20% |
| SPXW240712C05450000 | 2024-05-15 1:06PM EDT | 2024-07-12 | 42.85 | 43.00 | 43.50 | +12.39 | +40.68% | 6 | 4 | 11.64% |
| SPXW240719C05450000 | 2024-05-15 2:49PM EDT | 2024-07-19 | 48.80 | 49.70 | 50.00 | +12.56 | +34.66% | 31 | 373 | 11.84% |
| SPXW240731C05450000 | 2024-05-15 12:03PM EDT | 2024-07-31 | 57.20 | 61.60 | 62.00 | +21.05 | +58.23% | 30 | 303 | 12.27% |
| SPX240816C05450000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 78.40 | 77.80 | 78.40 | +17.02 | +27.73% | 858 | 4,481 | 12.84% |
| SPXW240830C05450000 | 2024-05-15 2:34PM EDT | 2024-08-30 | 92.94 | 93.10 | 93.60 | +18.72 | +25.22% | 21 | 135 | 13.39% |
| SPXW240920C05450000 | 2024-05-15 10:17AM EDT | 2024-09-20 | 103.80 | 114.30 | 114.70 | +16.10 | +18.36% | 30 | 145 | 14.01% |
| SPXW240930C05450000 | 2024-05-15 3:26PM EDT | 2024-09-30 | 123.20 | 123.10 | 123.70 | +24.71 | +25.09% | 33 | 1,157 | 14.22% |
| SPX241018C05450000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 143.06 | 143.20 | 143.80 | +22.56 | +18.72% | 2,792 | 2,192 | 14.87% |
| SPXW241031C05450000 | 2024-05-15 11:44AM EDT | 2024-10-31 | 151.68 | 156.20 | 156.90 | +28.40 | +23.04% | 22 | 128 | 15.22% |
| SPX241115C05450000 | 2024-05-15 11:12AM EDT | 2024-11-15 | 174.17 | 179.00 | 179.90 | +32.27 | +22.74% | 1,420 | 1,918 | 16.15% |
| SPX241220C05450000 | 2024-05-15 3:26PM EDT | 2024-12-20 | 212.12 | 211.70 | 212.50 | +36.03 | +20.46% | 579 | 3,386 | 16.82% |
| SPXW241231C05450000 | 2024-05-15 2:37PM EDT | 2024-12-31 | 219.80 | 220.80 | 221.70 | +25.56 | +13.16% | 48 | 251 | 16.96% |
| SPX250117C05450000 | 2024-05-15 1:55PM EDT | 2025-01-17 | 237.30 | 238.00 | 239.40 | +36.58 | +18.22% | 73 | 2,045 | 17.39% |
| SPX250221C05450000 | 2024-05-15 12:09PM EDT | 2025-02-21 | 262.62 | 269.20 | 270.50 | +32.06 | +13.91% | 1 | 1,544 | 17.96% |
| SPX250321C05450000 | 2024-05-14 4:07PM EDT | 2025-03-21 | 265.75 | 294.30 | 295.60 | 0.00 | - | 100 | 2,637 | 18.42% |
| SPXW250331C05450000 | 2024-05-15 12:25PM EDT | 2025-03-31 | 296.80 | 302.40 | 303.50 | +26.44 | +9.78% | 7 | 31 | 18.53% |
| SPX250417C05450000 | 2024-05-09 4:07PM EDT | 2025-04-17 | 275.73 | 318.60 | 320.90 | 0.00 | - | 512 | 977 | 18.91% |
| SPX250516C05450000 | 2024-05-09 4:07PM EDT | 2025-05-16 | 298.53 | 342.90 | 344.80 | 0.00 | - | 4 | 200 | 19.28% |
| SPX250620C05450000 | 2024-05-15 10:47AM EDT | 2025-06-20 | 360.80 | 370.70 | 371.90 | +33.84 | +10.35% | 3 | 1,238 | 19.64% |
| SPX251219C05450000 | 2024-05-13 2:31PM EDT | 2025-12-19 | 463.96 | 508.20 | 512.30 | 0.00 | - | 2 | 617 | 21.54% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515P05450000 | 2024-05-15 11:51AM EDT | 2024-05-15 | 159.45 | 143.70 | 150.30 | -70.21 | -30.57% | 16 | 14 | 35.70% |
| SPX240517P05450000 | 2024-05-15 11:03AM EDT | 2024-05-17 | 164.60 | 143.80 | 146.80 | -252.30 | -60.52% | 7 | 45 | 0.00% |
| SPXW240520P05450000 | 2024-05-07 12:10PM EDT | 2024-05-20 | 247.89 | 141.40 | 148.40 | 0.00 | - | - | 1 | 12.09% |
| SPXW240524P05450000 | 2024-04-05 1:55PM EDT | 2024-05-24 | 235.94 | 297.50 | 309.80 | 0.00 | - | 30 | 15 | 62.68% |
| SPXW240531P05450000 | 2024-05-15 1:15PM EDT | 2024-05-31 | 144.71 | 137.20 | 143.00 | -98.38 | -40.47% | 5 | 19 | 0.00% |
| SPXW240611P05450000 | 2024-05-10 3:57PM EDT | 2024-06-11 | 212.44 | 136.90 | 147.90 | 0.00 | - | - | 1 | 5.17% |
| SPXW240621P05450000 | 2024-05-15 2:09PM EDT | 2024-06-21 | 145.15 | 140.40 | 148.40 | -175.03 | -54.67% | 1 | 14 | 4.84% |
| SPXW240628P05450000 | 2024-05-09 3:36PM EDT | 2024-06-28 | 223.17 | 144.10 | 147.90 | 0.00 | - | 53 | 55 | 4.10% |
| SPXW240719P05450000 | 2024-04-01 12:00PM EDT | 2024-07-19 | 220.70 | 322.90 | 332.50 | 0.00 | - | 10 | 12 | 27.67% |
| SPXW240731P05450000 | 2024-05-15 9:59AM EDT | 2024-07-31 | 181.30 | 155.50 | 156.10 | -60.60 | -25.05% | 4 | 24 | 5.37% |
| SPXW240816P05450000 | 2024-05-15 9:58AM EDT | 2024-08-16 | 187.00 | 161.40 | 162.00 | -66.90 | -26.35% | 2 | 5 | 5.79% |
| SPXW240830P05450000 | 2024-03-28 12:00PM EDT | 2024-08-30 | 216.66 | 299.90 | 332.40 | 0.00 | - | 2 | 185 | 21.63% |
| SPX240920P05450000 | 2024-05-15 1:43PM EDT | 2024-09-20 | 178.65 | 174.60 | 175.40 | -197.36 | -52.49% | 200 | 74 | 6.42% |
| SPXW240930P05450000 | 2024-04-22 9:48AM EDT | 2024-09-30 | 405.58 | 178.60 | 179.20 | 0.00 | - | 2 | 246 | 6.55% |
| SPX241018P05450000 | 2024-05-15 3:16PM EDT | 2024-10-18 | 186.35 | 185.10 | 185.80 | -154.68 | -45.36% | 6 | 137 | 6.74% |
| SPXW241031P05450000 | 2024-05-03 1:44PM EDT | 2024-10-31 | 303.63 | 189.80 | 190.40 | 0.00 | - | 3 | 4 | 6.86% |
| SPX241115P05450000 | 2024-05-15 10:41AM EDT | 2024-11-15 | 215.87 | 202.70 | 203.60 | -53.65 | -19.91% | 441 | 50 | 7.58% |
| SPX241220P05450000 | 2024-05-15 3:26PM EDT | 2024-12-20 | 216.26 | 215.60 | 216.40 | -29.84 | -12.13% | 715 | 1,929 | 7.81% |
| SPXW241231P05450000 | 2024-05-15 11:58AM EDT | 2024-12-31 | 225.17 | 217.70 | 218.50 | -22.76 | -9.18% | 6 | 105 | 7.76% |
| SPX250117P05450000 | 2024-05-15 12:05PM EDT | 2025-01-17 | 227.60 | 221.60 | 222.60 | -25.49 | -10.07% | 3 | 818 | 7.75% |
| SPX250221P05450000 | 2024-05-15 12:09PM EDT | 2025-02-21 | 241.52 | 233.40 | 234.30 | -51.48 | -17.57% | 1 | 124 | 7.93% |
| SPX250321P05450000 | 2024-05-15 1:11PM EDT | 2025-03-21 | 248.60 | 244.60 | 245.40 | -23.19 | -8.53% | 300 | 996 | 8.16% |
| SPXW250331P05450000 | 2024-05-07 10:48AM EDT | 2025-03-31 | 306.93 | 247.10 | 248.40 | 0.00 | - | 8 | 18 | 8.20% |
| SPX250417P05450000 | 2024-05-15 3:03PM EDT | 2025-04-17 | 254.49 | 251.80 | 253.40 | -56.87 | -18.27% | 7 | 4 | 8.25% |
| SPX250620P05450000 | 2024-05-15 10:56AM EDT | 2025-06-20 | 283.10 | 272.60 | 273.60 | -25.32 | -8.21% | 6 | 483 | 8.51% |
| SPX251219P05450000 | 2024-05-13 2:31PM EDT | 2025-12-19 | 356.40 | 325.30 | 327.00 | 0.00 | - | 2 | 735 | 9.11% |
© 2024 Yahoo. All rights reserved.