UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.79 +0.77 (+0.99%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,843.42 +285.31 (+0.72%) Bitcoin GBP
51,724.19 +3,272.58 (+6.75%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:5700.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240515C05700000 | 2024-05-13 1:23PM EDT | 2024-05-15 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 30 | 46.29% |
| SPXW240516C05700000 | 2024-05-10 3:16PM EDT | 2024-05-16 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 32.72% |
| SPX240517C05700000 | 2024-05-10 1:52PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 3,200 | 26.66% |
| SPXW240520C05700000 | 2024-05-15 11:37AM EDT | 2024-05-20 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 369 | 20.90% |
| SPXW240521C05700000 | 2024-05-08 3:58PM EDT | 2024-05-21 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 23 | 19.36% |
| SPXW240522C05700000 | 2024-05-10 3:44PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 861 | 18.09% |
| SPXW240523C05700000 | 2024-05-10 4:00PM EDT | 2024-05-23 | 0.10 | 0.15 | 0.25 | 0.00 | - | - | 21 | 18.01% |
| SPXW240524C05700000 | 2024-05-15 2:15PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | +0.12 | +120.00% | 61 | 258 | 17.09% |
| SPXW240528C05700000 | 2024-05-15 2:56PM EDT | 2024-05-28 | 0.25 | 0.20 | 0.30 | +0.15 | +300.00% | 15 | 149 | 14.73% |
| SPXW240529C05700000 | 2024-05-02 10:05AM EDT | 2024-05-29 | 0.10 | 0.20 | 0.30 | 0.00 | - | - | 3 | 14.23% |
| SPXW240531C05700000 | 2024-05-15 1:50PM EDT | 2024-05-31 | 0.27 | 0.25 | 0.30 | +0.17 | +170.00% | 1 | 1,845 | 13.37% |
| SPXW240603C05700000 | 2024-05-09 9:33AM EDT | 2024-06-03 | 0.20 | 0.25 | 0.35 | 0.00 | - | 1 | 1 | 12.55% |
| SPXW240605C05700000 | 2024-05-08 11:04AM EDT | 2024-06-05 | 0.30 | 0.30 | 0.40 | 0.00 | - | - | 5 | 12.15% |
| SPXW240607C05700000 | 2024-05-15 1:12PM EDT | 2024-06-07 | 0.45 | 0.40 | 0.50 | +0.15 | +50.00% | 34 | 148 | 11.95% |
| SPXW240610C05700000 | 2024-05-13 2:42PM EDT | 2024-06-10 | 0.35 | 0.40 | 0.55 | 0.00 | - | 9 | 19 | 11.41% |
| SPXW240611C05700000 | 2024-05-13 6:34AM EDT | 2024-06-11 | 0.35 | 0.45 | 0.60 | 0.00 | - | 2 | 2 | 11.32% |
| SPXW240612C05700000 | 2024-05-13 12:18PM EDT | 2024-06-12 | 0.52 | 0.65 | 0.75 | +0.10 | +23.81% | 2 | 4 | 11.46% |
| SPXW240613C05700000 | 2024-05-15 11:56AM EDT | 2024-06-13 | 0.69 | 0.70 | 0.85 | +0.22 | +46.81% | 2 | 3 | 11.45% |
| SPXW240614C05700000 | 2024-05-15 1:04PM EDT | 2024-06-14 | 0.86 | 0.85 | 0.90 | +0.26 | +43.33% | 2 | 100 | 11.36% |
| SPX240621C05700000 | 2024-05-15 2:16PM EDT | 2024-06-21 | 1.15 | 1.10 | 1.20 | +0.38 | +49.35% | 394 | 8,947 | 10.69% |
| SPXW240624C05700000 | 2024-05-15 10:38AM EDT | 2024-06-24 | 1.06 | 1.20 | 1.35 | +0.24 | +29.27% | 1 | 6 | 10.47% |
| SPXW240626C05700000 | 2024-05-14 11:32PM EDT | 2024-06-26 | 0.99 | 1.40 | 1.55 | +0.04 | +4.21% | 2 | 1 | 10.44% |
| SPXW240628C05700000 | 2024-05-15 2:32PM EDT | 2024-06-28 | 1.80 | 1.70 | 1.85 | +0.60 | +50.00% | 105 | 7,899 | 10.49% |
| SPXW240705C05700000 | 2024-05-15 1:17PM EDT | 2024-07-05 | 2.75 | 2.50 | 2.65 | +1.20 | +77.42% | 4 | 25 | 10.36% |
| SPXW240712C05700000 | 2024-05-15 1:29PM EDT | 2024-07-12 | 4.10 | 3.90 | 4.20 | +1.87 | +83.86% | 91 | 5 | 10.59% |
| SPXW240719C05700000 | 2024-05-15 1:59PM EDT | 2024-07-19 | 5.80 | 5.60 | 5.80 | +2.78 | +92.05% | 100 | 320 | 10.68% |
| SPXW240731C05700000 | 2024-05-15 1:41PM EDT | 2024-07-31 | 9.27 | 9.10 | 9.40 | +4.03 | +76.91% | 1 | 263 | 10.94% |
| SPX240816C05700000 | 2024-05-15 2:26PM EDT | 2024-08-16 | 15.75 | 15.40 | 15.60 | +4.95 | +45.83% | 931 | 2,509 | 11.34% |
| SPXW240830C05700000 | 2024-05-15 1:31PM EDT | 2024-08-30 | 22.28 | 22.10 | 22.40 | +5.98 | +36.69% | 1 | 109 | 11.75% |
| SPXW240920C05700000 | 2024-05-14 9:43AM EDT | 2024-09-20 | 31.04 | 33.20 | 33.50 | +7.16 | +29.98% | 1 | 221 | 12.25% |
| SPXW240930C05700000 | 2024-05-15 10:14AM EDT | 2024-09-30 | 33.89 | 38.00 | 38.40 | +7.65 | +29.15% | 1 | 987 | 12.38% |
| SPX241018C05700000 | 2024-05-15 2:52PM EDT | 2024-10-18 | 50.70 | 50.50 | 51.00 | +12.19 | +31.65% | 552 | 8,625 | 12.97% |
| SPXW241031C05700000 | 2024-05-15 12:31PM EDT | 2024-10-31 | 57.73 | 59.00 | 59.30 | +14.35 | +33.08% | 170 | 244 | 13.24% |
| SPX241115C05700000 | 2024-05-15 12:48PM EDT | 2024-11-15 | 76.00 | 75.70 | 76.30 | +12.60 | +19.87% | 61 | 5,493 | 14.15% |
| SPX241220C05700000 | 2024-05-15 12:47PM EDT | 2024-12-20 | 100.80 | 100.50 | 101.00 | +15.70 | +18.45% | 572 | 17,355 | 14.80% |
| SPXW241231C05700000 | 2024-05-15 10:21AM EDT | 2024-12-31 | 100.90 | 107.80 | 108.20 | +13.40 | +15.31% | 105 | 249 | 14.95% |
| SPX250117C05700000 | 2024-05-15 2:26PM EDT | 2025-01-17 | 121.70 | 120.90 | 121.50 | +19.88 | +19.52% | 29 | 3,507 | 15.30% |
| SPX250221C05700000 | 2024-05-15 2:41PM EDT | 2025-02-21 | 147.11 | 146.60 | 147.50 | +26.93 | +22.41% | 28 | 1,122 | 15.89% |
| SPX250321C05700000 | 2024-05-15 2:11PM EDT | 2025-03-21 | 170.20 | 168.50 | 169.30 | +26.99 | +18.85% | 800 | 5,197 | 16.38% |
| SPXW250331C05700000 | 2024-05-15 1:55PM EDT | 2025-03-31 | 176.08 | 175.50 | 176.10 | +33.73 | +23.70% | 16 | 3 | 16.50% |
| SPX250417C05700000 | 2024-04-19 10:05AM EDT | 2025-04-17 | 120.21 | 189.40 | 190.90 | 0.00 | - | 12 | 2,213 | 16.86% |
| SPX250516C05700000 | 2024-05-09 1:12PM EDT | 2025-05-16 | 176.87 | 211.10 | 212.20 | 0.00 | - | 25 | 375 | 17.24% |
| SPX250620C05700000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 237.66 | 236.00 | 237.20 | +29.27 | +14.05% | 703 | 1,365 | 17.66% |
| SPX251219C05700000 | 2024-05-15 9:51AM EDT | 2025-12-19 | 356.10 | 368.90 | 371.20 | +21.10 | +6.30% | 300 | 7,570 | 19.79% |
| SPX261218C05700000 | 2024-05-14 2:40PM EDT | 2026-12-18 | 570.15 | 592.50 | 601.50 | 0.00 | - | 2 | 234 | 22.32% |
| SPX271217C05700000 | 2024-03-28 1:43PM EDT | 2027-12-17 | 788.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.78% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P05700000 | 2024-03-27 3:37PM EDT | 2024-05-17 | 430.32 | 582.70 | 592.60 | 0.00 | - | 1 | 17 | 177.41% |
| SPXW240524P05700000 | 2024-04-05 1:48PM EDT | 2024-05-24 | 460.54 | 546.30 | 558.60 | 0.00 | - | 2 | 1 | 86.26% |
| SPXW240531P05700000 | 2024-05-03 1:35PM EDT | 2024-05-31 | 557.49 | 384.80 | 391.40 | 0.00 | - | 2 | 34 | 0.00% |
| SPXW240621P05700000 | 2024-05-14 10:36AM EDT | 2024-06-21 | 446.80 | 371.00 | 378.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628P05700000 | 2024-05-03 1:43PM EDT | 2024-06-28 | 539.12 | 366.00 | 374.30 | 0.00 | - | 2 | 24 | 0.00% |
| SPXW240705P05700000 | 2024-05-09 11:31AM EDT | 2024-07-05 | 457.49 | 361.00 | 368.90 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240719P05700000 | 2024-05-14 12:45PM EDT | 2024-07-19 | 435.44 | 354.00 | 362.20 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240731P05700000 | 2024-05-14 11:56AM EDT | 2024-07-31 | 379.47 | 348.60 | 357.00 | -45.64 | -10.74% | 2 | 52 | 0.00% |
| SPXW240816P05700000 | 2024-05-06 11:27AM EDT | 2024-08-16 | 483.05 | 342.60 | 353.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240830P05700000 | 2024-04-03 10:00AM EDT | 2024-08-30 | 418.40 | 500.50 | 516.70 | 0.00 | - | 1 | 1 | 22.77% |
| SPX240920P05700000 | 2024-04-09 10:11AM EDT | 2024-09-20 | 423.77 | 411.70 | 415.50 | 0.00 | - | 1 | 15 | 9.77% |
| SPXW240930P05700000 | 2024-02-22 4:15PM EDT | 2024-09-30 | 505.62 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018P05700000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 589.41 | 335.30 | 343.80 | 0.00 | - | 6 | 25 | 0.00% |
| SPX241115P05700000 | 2024-05-01 2:17PM EDT | 2024-11-15 | 563.90 | 344.60 | 346.40 | 0.00 | - | 3 | 210 | 0.00% |
| SPX241220P05700000 | 2024-05-15 12:47PM EDT | 2024-12-20 | 354.25 | 348.40 | 350.00 | -48.29 | -12.00% | 2 | 1,202 | 0.00% |
| SPXW241231P05700000 | 2024-05-10 12:54PM EDT | 2024-12-31 | 406.85 | 348.30 | 349.60 | 0.00 | - | 2 | 72 | 0.00% |
| SPX250117P05700000 | 2024-05-15 2:43PM EDT | 2025-01-17 | 347.70 | 347.10 | 349.70 | -81.70 | -19.03% | 2 | 71 | 0.00% |
| SPX250221P05700000 | 2024-05-15 2:41PM EDT | 2025-02-21 | 353.83 | 352.70 | 354.60 | -49.88 | -12.36% | 29 | 86 | 0.00% |
| SPX250321P05700000 | 2024-05-15 11:14AM EDT | 2025-03-21 | 368.13 | 359.60 | 361.00 | -33.79 | -8.41% | 1,092 | 584 | 0.00% |
| SPXW250331P05700000 | 2024-05-15 1:55PM EDT | 2025-03-31 | 361.63 | 361.50 | 363.10 | -170.12 | -31.99% | 1 | 21 | 0.00% |
| SPX250417P05700000 | 2024-04-24 3:10PM EDT | 2025-04-17 | 515.78 | 362.50 | 364.80 | 0.00 | - | - | 3 | 0.00% |
| SPX250620P05700000 | 2024-05-15 1:55PM EDT | 2025-06-20 | 377.66 | 377.30 | 379.20 | -44.93 | -10.63% | 200 | 318 | 0.00% |
| SPX251219P05700000 | 2024-05-13 2:19PM EDT | 2025-12-19 | 456.24 | 418.80 | 421.20 | 0.00 | - | 4 | 1,308 | 5.05% |
| SPX261218P05700000 | 2024-05-14 2:40PM EDT | 2026-12-18 | 502.97 | 481.10 | 489.80 | 0.00 | - | 2 | 221 | 6.79% |
© 2024 Yahoo. All rights reserved.