UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.68 +0.66 (+0.85%) GOLD FUTURES
2,391.80 +31.90 (+1.35%) DOW
39,830.05 +271.94 (+0.69%) Bitcoin GBP
51,532.45 +3,114.05 (+6.43%)
S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Strike:6400.00
Callsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517C06400000 | 2024-04-15 10:30AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 160 | 1,426 | 50.00% |
| SPXW240524C06400000 | 2024-04-11 9:33AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 30 | 36.87% |
| SPXW240531C06400000 | 2024-04-18 11:19AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 22 | 28.27% |
| SPXW240604C06400000 | 2024-05-02 1:20PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 5 | 25.44% |
| SPXW240607C06400000 | 2024-04-25 1:28PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 40 | 23.78% |
| SPXW240612C06400000 | 2024-05-08 3:31PM EDT | 2024-06-12 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 2,000 | 21.63% |
| SPXW240614C06400000 | 2024-05-01 2:58PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 20.92% |
| SPXW240621C06400000 | 2024-05-14 2:12PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 160 | 18.90% |
| SPX240719C06400000 | 2024-04-22 9:50AM EDT | 2024-07-19 | 0.15 | 0.05 | 0.20 | 0.00 | - | 13 | 322 | 15.22% |
| SPXW240731C06400000 | 2024-05-09 11:28AM EDT | 2024-07-31 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 295 | 14.30% |
| SPX240816C06400000 | 2024-05-14 2:42PM EDT | 2024-08-16 | 0.25 | 0.25 | 0.40 | 0.00 | - | 19 | 272 | 13.64% |
| SPXW240830C06400000 | 2024-05-13 12:51PM EDT | 2024-08-30 | 0.42 | 0.40 | 0.55 | +0.05 | +13.51% | 1 | 7 | 13.14% |
| SPX240920C06400000 | 2024-05-15 12:25PM EDT | 2024-09-20 | 0.80 | 0.75 | 0.90 | +0.15 | +23.08% | 43 | 901 | 12.70% |
| SPXW240930C06400000 | 2024-04-19 2:45PM EDT | 2024-09-30 | 1.00 | 0.95 | 1.10 | 0.00 | - | 10 | 140 | 12.52% |
| SPX241018C06400000 | 2024-05-15 11:09AM EDT | 2024-10-18 | 1.55 | 1.55 | 1.65 | +0.37 | +31.36% | 10 | 831 | 12.38% |
| SPXW241031C06400000 | 2024-05-15 11:05AM EDT | 2024-10-31 | 1.90 | 2.05 | 2.15 | +0.27 | +16.56% | 188 | 8 | 12.32% |
| SPX241115C06400000 | 2024-05-13 12:29PM EDT | 2024-11-15 | 2.45 | 3.30 | 3.50 | 0.00 | - | 42 | 2,102 | 12.65% |
| SPX241220C06400000 | 2024-05-15 12:43PM EDT | 2024-12-20 | 6.00 | 6.00 | 6.30 | +1.10 | +22.45% | 34 | 14,979 | 12.73% |
| SPXW241231C06400000 | 2024-05-14 8:30AM EDT | 2024-12-31 | 5.01 | 6.90 | 7.10 | 0.00 | - | 1 | 265 | 12.68% |
| SPX250117C06400000 | 2024-05-15 1:31PM EDT | 2025-01-17 | 8.95 | 8.90 | 9.20 | +1.74 | +24.13% | 185 | 2,268 | 12.81% |
| SPX250221C06400000 | 2024-05-15 1:15PM EDT | 2025-02-21 | 13.90 | 13.70 | 14.00 | +2.63 | +23.34% | 13 | 388 | 13.01% |
| SPX250321C06400000 | 2024-05-15 1:59PM EDT | 2025-03-21 | 19.30 | 19.20 | 19.40 | +3.58 | +22.77% | 78 | 1,127 | 13.29% |
| SPXW250331C06400000 | 2024-05-14 3:33PM EDT | 2025-03-31 | 17.22 | 20.90 | 21.30 | 0.00 | - | 1 | 31 | 13.36% |
| SPX250417C06400000 | 2024-05-14 3:45PM EDT | 2025-04-17 | 20.80 | 25.00 | 25.60 | 0.00 | - | 1 | 15 | 13.59% |
| SPX250516C06400000 | 2024-05-14 1:29PM EDT | 2025-05-16 | 25.50 | 32.30 | 32.80 | 0.00 | - | 1,000 | 1,001 | 13.86% |
| SPX250620C06400000 | 2024-05-15 11:27AM EDT | 2025-06-20 | 41.20 | 42.10 | 42.60 | +6.00 | +17.05% | 94 | 2,583 | 14.19% |
| SPX251219C06400000 | 2024-05-15 9:36AM EDT | 2025-12-19 | 107.50 | 112.90 | 114.60 | +6.34 | +6.27% | 1 | 4,643 | 16.14% |
| SPX261218C06400000 | 2024-05-14 3:34PM EDT | 2026-12-18 | 271.85 | 285.70 | 293.50 | 0.00 | - | 66 | 738 | 19.04% |
| SPX271217C06400000 | 2024-04-11 12:16PM EDT | 2027-12-17 | 463.97 | 0.00 | 0.00 | 0.00 | - | 2 | 462 | 1.56% |
| SPX281215C06400000 | 2024-04-25 2:39PM EDT | 2028-12-15 | 585.50 | 656.80 | 679.70 | 0.00 | - | 5 | 40 | 23.20% |
| SPX291221C06400000 | 2024-04-12 1:50PM EDT | 2029-12-21 | 800.00 | 0.00 | 0.00 | 0.00 | - | 80 | 111 | 1.56% |
Putsfor15 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240517P06400000 | 2024-03-20 2:56PM EDT | 2024-05-17 | 1,137.46 | 1,406.30 | 1,415.40 | 0.00 | - | 2 | 11 | 349.88% |
| SPX240621P06400000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 1,293.52 | 1,064.90 | 1,070.00 | 0.00 | - | 100 | 1,257 | 0.00% |
| SPXW240731P06400000 | 2024-02-07 11:22AM EDT | 2024-07-31 | 1,281.07 | 1,139.80 | 1,169.60 | 0.00 | - | - | 0 | 37.62% |
| SPX240816P06400000 | 2024-04-19 4:14PM EDT | 2024-08-16 | 1,336.49 | 1,017.10 | 1,025.60 | 0.00 | - | 5 | 6 | 0.00% |
| SPX240920P06400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,319.27 | 991.60 | 996.80 | 0.00 | - | 2 | 42 | 0.00% |
| SPX241018P06400000 | 2024-03-27 9:49AM EDT | 2024-10-18 | 1,006.86 | 1,174.70 | 1,184.70 | 0.00 | - | 1 | 0 | 28.25% |
| SPX241115P06400000 | 2024-05-10 10:37AM EDT | 2024-11-15 | 1,031.56 | 948.40 | 956.90 | 0.00 | - | 2 | 786 | 0.00% |
| SPX241220P06400000 | 2024-04-18 9:45AM EDT | 2024-12-20 | 1,190.25 | 927.10 | 933.40 | 0.00 | - | 2 | 26 | 0.00% |
| SPXW241231P06400000 | 2024-01-30 2:24PM EDT | 2024-12-31 | 1,243.76 | 1,057.40 | 1,113.70 | 0.00 | - | - | 2 | 14.84% |
| SPX250117P06400000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,017.50 | 1,060.50 | 1,070.40 | 0.00 | - | 2 | 14 | 0.00% |
| SPX250221P06400000 | 2024-04-15 1:30PM EDT | 2025-02-21 | 1,089.88 | 886.20 | 895.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX250321P06400000 | 2024-03-08 2:36PM EDT | 2025-03-21 | 1,027.23 | 912.80 | 1,011.20 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250417P06400000 | 2024-04-30 3:58PM EDT | 2025-04-17 | 1,097.37 | 859.40 | 868.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX251219P06400000 | 2024-05-15 11:49AM EDT | 2025-12-19 | 817.47 | 805.80 | 811.80 | -195.53 | -19.30% | 2 | 3 | 0.00% |
| SPX261218P06400000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 802.11 | 792.50 | 802.40 | -139.29 | -14.80% | 2 | 85 | 0.00% |
| SPX271217P06400000 | 2024-02-20 11:19AM EDT | 2027-12-17 | 993.56 | 0.00 | 0.00 | 0.00 | - | 8 | 33 | 0.00% |
| SPX281215P06400000 | 2024-01-10 11:38AM EDT | 2028-12-15 | 1,161.23 | 963.30 | 1,020.50 | 0.00 | - | - | 1 | 0.00% |
| SPX291221P06400000 | 2024-03-18 2:01PM EDT | 2029-12-21 | 922.48 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
© 2024 Yahoo. All rights reserved.