S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Strike:4500.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04500000 | 2024-04-30 1:35PM EDT | 2024-05-20 | 579.09 | 816.90 | 824.00 | 0.00 | - | 1 | 1 | 145.61% |
| SPXW240522C04500000 | 2024-05-15 10:09AM EDT | 2024-05-22 | 779.22 | 818.20 | 822.40 | 0.00 | - | - | 2 | 83.09% |
| SPXW240523C04500000 | 2024-05-19 8:56PM EDT | 2024-05-23 | 817.43 | 820.90 | 828.00 | -1.11 | -0.14% | 8 | 8 | 87.10% |
| SPXW240524C04500000 | 2024-05-16 12:07PM EDT | 2024-05-24 | 820.48 | 821.50 | 825.80 | 0.00 | - | 1 | 2 | 75.94% |
| SPXW240528C04500000 | 2024-05-10 12:43PM EDT | 2024-05-28 | 723.07 | 823.60 | 830.60 | 0.00 | - | - | 3 | 62.20% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 2024-05-30 | 583.24 | 824.40 | 830.80 | 0.00 | - | 10 | 10 | 56.89% |
| SPXW240531C04500000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 806.04 | 825.60 | 831.30 | 0.00 | - | 3 | 93 | 55.45% |
| SPXW240604C04500000 | 2024-05-17 2:31PM EDT | 2024-06-04 | 799.50 | 824.40 | 831.80 | 0.00 | - | 1 | 1 | 51.03% |
| SPXW240606C04500000 | 2024-05-17 3:17PM EDT | 2024-06-06 | 809.88 | 827.70 | 835.70 | 0.00 | - | 1 | 0 | 50.97% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 537.64 | 831.80 | 839.70 | 0.00 | - | - | 5 | 44.57% |
| SPXW240618C04500000 | 2024-05-16 1:15PM EDT | 2024-06-18 | 836.32 | 834.10 | 840.90 | 0.00 | - | - | 4 | 42.06% |
| SPX240621C04500000 | 2024-05-17 3:57PM EDT | 2024-06-21 | 820.74 | 836.40 | 839.70 | 0.00 | - | 407 | 14,005 | 39.56% |
| SPXW240628C04500000 | 2024-05-16 4:01PM EDT | 2024-06-28 | 820.95 | 842.00 | 850.20 | 0.00 | - | 1 | 1,674 | 39.89% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 2024-07-05 | 713.24 | 845.60 | 856.60 | 0.00 | - | - | 20 | 38.75% |
| SPX240719C04500000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 840.91 | 856.30 | 861.10 | 0.00 | - | 13 | 5,687 | 35.15% |
| SPXW240731C04500000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 846.46 | 861.60 | 872.00 | 0.00 | - | 40 | 64 | 34.48% |
| SPX240816C04500000 | 2024-05-17 12:33PM EDT | 2024-08-16 | 854.69 | 874.90 | 880.70 | 0.00 | - | 26 | 3,543 | 32.81% |
| SPXW240830C04500000 | 2024-05-17 12:34PM EDT | 2024-08-30 | 866.00 | 884.20 | 896.90 | 0.00 | - | 40 | 71 | 33.06% |
| SPXW240920C04500000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 877.87 | 896.70 | 912.00 | 0.00 | - | 1 | 1 | 32.16% |
| SPXW240930C04500000 | 2024-05-17 3:12PM EDT | 2024-09-30 | 889.30 | 901.10 | 915.40 | 0.00 | - | 50 | 725 | 31.37% |
| SPX241018C04500000 | 2024-05-20 9:43AM EDT | 2024-10-18 | 915.58 | 921.20 | 929.40 | +20.74 | +2.32% | 3 | 1,378 | 31.06% |
| SPX241115C04500000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 929.30 | 941.90 | 949.20 | 0.00 | - | 49 | 3,926 | 30.55% |
| SPX241220C04500000 | 2024-05-20 9:40AM EDT | 2024-12-20 | 960.48 | 967.30 | 971.60 | +12.23 | +1.29% | 2 | 21,032 | 29.95% |
| SPXW241231C04500000 | 2024-05-10 2:41PM EDT | 2024-12-31 | 882.63 | 968.50 | 982.30 | 0.00 | - | 1 | 49 | 30.11% |
| SPX250117C04500000 | 2024-05-17 2:47PM EDT | 2025-01-17 | 962.76 | 989.90 | 994.80 | 0.00 | - | 1 | 656 | 30.05% |
| SPX250221C04500000 | 2024-05-15 2:40PM EDT | 2025-02-21 | 996.12 | 1,003.60 | 1,027.60 | 0.00 | - | 2 | 99 | 30.49% |
| SPX250321C04500000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 899.90 | 1,026.70 | 1,041.00 | 0.00 | - | 7 | 98 | 29.98% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 1,033.57 | 1,018.40 | 1,059.40 | 0.00 | - | 1 | 25 | 30.73% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 1,028.05 | 1,040.10 | 1,066.80 | 0.00 | - | 1 | 24 | 30.40% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 859.61 | 1,035.00 | 1,100.50 | 0.00 | - | - | 1 | 31.21% |
| SPX250620C04500000 | 2024-05-16 10:58AM EDT | 2025-06-20 | 1,093.30 | 1,084.80 | 1,095.10 | 0.00 | - | 1 | 4,281 | 29.49% |
| SPX251219C04500000 | 2024-05-09 11:36AM EDT | 2025-12-19 | 1,100.31 | 1,181.90 | 1,220.20 | 0.00 | - | 1 | 2,648 | 30.23% |
| SPX261218C04500000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 1,360.76 | 0.00 | 0.00 | 0.00 | - | 130 | 3,324 | 0.00% |
| SPX271217C04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 1,386.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPX281215C04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 1,655.04 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| SPX291221C04500000 | 2024-05-14 11:14AM EDT | 2029-12-21 | 1,762.69 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04500000 | 2024-05-17 10:36AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,537 | 3,556 | 95.31% |
| SPXW240521P04500000 | 2024-05-17 11:48AM EDT | 2024-05-21 | 0.08 | 0.00 | 0.05 | 0.00 | - | 27 | 771 | 67.19% |
| SPXW240522P04500000 | 2024-05-16 1:31PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 802 | 57.81% |
| SPXW240523P04500000 | 2024-05-17 11:43AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 392 | 50.10% |
| SPXW240524P04500000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 4 | 4,983 | 47.46% |
| SPXW240528P04500000 | 2024-05-17 3:36PM EDT | 2024-05-28 | 0.20 | 0.10 | 0.20 | 0.00 | - | 15 | 332 | 37.65% |
| SPXW240529P04500000 | 2024-05-17 10:57AM EDT | 2024-05-29 | 0.30 | 0.15 | 0.20 | 0.00 | - | 11 | 160 | 35.69% |
| SPXW240530P04500000 | 2024-05-17 1:35PM EDT | 2024-05-30 | 0.34 | 0.20 | 0.25 | 0.00 | - | 1 | 31 | 34.79% |
| SPXW240531P04500000 | 2024-05-20 9:30AM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | -0.09 | -23.08% | 1 | 10,979 | 34.45% |
| SPXW240603P04500000 | 2024-05-17 11:55AM EDT | 2024-06-03 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2 | 59 | 31.24% |
| SPXW240604P04500000 | 2024-05-17 2:31PM EDT | 2024-06-04 | 0.57 | 0.35 | 0.45 | 0.00 | - | 1 | 136 | 30.63% |
| SPXW240605P04500000 | 2024-05-17 4:01PM EDT | 2024-06-05 | 0.55 | 0.40 | 0.50 | 0.00 | - | 76 | 92 | 30.05% |
| SPXW240606P04500000 | 2024-05-17 3:17PM EDT | 2024-06-06 | 0.60 | 0.50 | 0.55 | 0.00 | - | 1 | 27 | 29.52% |
| SPXW240607P04500000 | 2024-05-20 9:31AM EDT | 2024-06-07 | 0.65 | 0.55 | 0.60 | -0.05 | -7.14% | 1 | 1,160 | 29.02% |
| SPXW240610P04500000 | 2024-05-16 3:41PM EDT | 2024-06-10 | 0.95 | 0.60 | 0.70 | 0.00 | - | 4 | 141 | 27.44% |
| SPXW240611P04500000 | 2024-05-17 8:06AM EDT | 2024-06-11 | 1.00 | 0.70 | 0.75 | 0.00 | - | 200 | 212 | 27.05% |
| SPXW240612P04500000 | 2024-05-16 2:45PM EDT | 2024-06-12 | 1.20 | 0.85 | 0.95 | 0.00 | - | 4 | 215 | 27.24% |
| SPXW240613P04500000 | 2024-05-16 3:41PM EDT | 2024-06-13 | 1.35 | 0.95 | 1.05 | 0.00 | - | - | 18 | 27.02% |
| SPXW240614P04500000 | 2024-05-20 9:51AM EDT | 2024-06-14 | 1.13 | 1.05 | 1.15 | -0.15 | -11.72% | 1 | 796 | 26.80% |
| SPXW240617P04500000 | 2024-05-20 9:34AM EDT | 2024-06-17 | 1.30 | 1.15 | 1.30 | -0.05 | -3.70% | 2 | 699 | 25.78% |
| SPXW240618P04500000 | 2024-05-17 3:05PM EDT | 2024-06-18 | 1.55 | 1.25 | 1.40 | 0.00 | - | 25 | 95 | 25.59% |
| SPXW240620P04500000 | 2024-05-17 11:31AM EDT | 2024-06-20 | 1.80 | 1.40 | 1.55 | 0.00 | - | 1 | 57 | 25.11% |
| SPX240621P04500000 | 2024-05-20 9:40AM EDT | 2024-06-21 | 1.65 | 1.55 | 1.65 | -0.15 | -8.33% | 20 | 59,726 | 24.94% |
| SPXW240624P04500000 | 2024-05-17 12:23PM EDT | 2024-06-24 | 2.15 | 1.75 | 1.90 | 0.00 | - | 2 | 7 | 24.34% |
| SPXW240626P04500000 | 2024-05-17 3:56PM EDT | 2024-06-26 | 2.37 | 2.00 | 2.15 | 0.00 | - | 21 | 21 | 24.11% |
| SPXW240628P04500000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 2.50 | 2.35 | 2.45 | -0.15 | -5.66% | 14 | 18,322 | 23.95% |
| SPXW240705P04500000 | 2024-05-17 12:21PM EDT | 2024-07-05 | 3.64 | 3.10 | 3.20 | 0.00 | - | 1 | 76 | 23.00% |
| SPXW240712P04500000 | 2024-05-17 10:20AM EDT | 2024-07-12 | 4.76 | 4.10 | 4.20 | 0.00 | - | 10 | 634 | 22.41% |
| SPXW240719P04500000 | 2024-05-17 2:59PM EDT | 2024-07-19 | 5.10 | 5.00 | 5.20 | -0.51 | -8.33% | 15 | 2,802 | 21.85% |
| SPXW240731P04500000 | 2024-05-17 4:16PM EDT | 2024-07-31 | 7.40 | 6.80 | 7.00 | 0.00 | - | 354 | 2,560 | 21.06% |
| SPXW240816P04500000 | 2024-05-20 9:58AM EDT | 2024-08-16 | 9.46 | 9.40 | 9.60 | -1.21 | -11.34% | 2 | 1,553 | 20.26% |
| SPXW240830P04500000 | 2024-05-17 2:59PM EDT | 2024-08-30 | 12.56 | 11.50 | 11.70 | 0.00 | - | 42 | 502 | 19.61% |
| SPX240920P04500000 | 2024-05-17 3:33PM EDT | 2024-09-20 | 16.44 | 15.40 | 15.70 | 0.00 | - | 2,115 | 30,290 | 19.05% |
| SPXW240930P04500000 | 2024-05-17 3:22PM EDT | 2024-09-30 | 18.30 | 17.20 | 17.50 | 0.00 | - | 52 | 2,109 | 18.79% |
| SPX241018P04500000 | 2024-05-20 9:44AM EDT | 2024-10-18 | 21.40 | 20.90 | 21.10 | -1.30 | -5.73% | 5 | 6,928 | 18.44% |
| SPXW241031P04500000 | 2024-05-20 9:58AM EDT | 2024-10-31 | 23.34 | 23.40 | 23.60 | -2.01 | -7.93% | 12 | 1,059 | 18.20% |
| SPX241115P04500000 | 2024-05-17 1:06PM EDT | 2024-11-15 | 29.80 | 28.20 | 28.60 | 0.00 | - | 1,391 | 7,327 | 18.31% |
| SPX241220P04500000 | 2024-05-20 9:55AM EDT | 2024-12-20 | 35.73 | 35.50 | 35.80 | -1.47 | -3.95% | 3 | 39,646 | 17.82% |
| SPXW241231P04500000 | 2024-05-19 11:44PM EDT | 2024-12-31 | 38.20 | 37.60 | 37.90 | -1.40 | -3.54% | 1 | 925 | 17.67% |
| SPX250117P04500000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 41.69 | 41.00 | 41.40 | -1.61 | -3.72% | 1 | 4,606 | 17.49% |
| SPX250221P04500000 | 2024-05-17 2:55PM EDT | 2025-02-21 | 50.70 | 48.50 | 49.00 | 0.00 | - | 1 | 6,213 | 17.21% |
| SPX250321P04500000 | 2024-05-20 9:46AM EDT | 2025-03-21 | 56.40 | 55.50 | 56.00 | -1.20 | -2.08% | 1 | 7,664 | 17.11% |
| SPXW250331P04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 59.42 | 57.70 | 58.10 | 0.00 | - | 1 | 254 | 17.04% |
| SPX250417P04500000 | 2024-05-16 1:11PM EDT | 2025-04-17 | 63.07 | 61.80 | 62.50 | 0.00 | - | 9 | 900 | 17.01% |
| SPX250516P04500000 | 2024-05-16 12:19PM EDT | 2025-05-16 | 70.38 | 68.20 | 68.90 | 0.00 | - | 4 | 266 | 16.87% |
| SPX250620P04500000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 79.50 | 76.20 | 77.00 | 0.00 | - | 133 | 15,203 | 16.75% |
| SPX251219P04500000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 119.80 | 115.30 | 116.50 | 0.00 | - | 15 | 11,954 | 16.26% |
| SPX261218P04500000 | 2024-05-17 12:30PM EDT | 2026-12-18 | 178.34 | 175.00 | 177.70 | 0.00 | - | 40 | 4,531 | 15.34% |
| SPX271217P04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 257.44 | 217.00 | 227.90 | 0.00 | - | 1 | 723 | 14.71% |
| SPX281215P04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 280.02 | 262.10 | 275.90 | 0.00 | - | 1 | 112 | 14.38% |
| SPX291221P04500000 | 2024-05-17 9:45AM EDT | 2029-12-21 | 317.50 | 300.20 | 315.40 | 0.00 | - | 1 | 9 | 14.01% |
© 2024 Yahoo. All rights reserved.