S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:4625.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04625000 | 2024-05-16 12:01PM EDT | 2024-05-20 | 692.91 | 682.90 | 683.70 | 0.00 | - | - | 1 | 143.54% |
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 494.08 | 681.20 | 695.20 | 0.00 | - | 1 | 4 | 53.29% |
| SPXW240607C04625000 | 2024-04-25 4:04PM EDT | 2024-06-07 | 493.88 | 691.40 | 697.80 | 0.00 | - | 1 | 2 | 43.87% |
| SPX240621C04625000 | 2024-04-02 9:50AM EDT | 2024-06-21 | 629.48 | 462.80 | 468.00 | 0.00 | - | 50 | 4,619 | 0.00% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 2024-06-28 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 2024-07-19 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 2024-07-31 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C04625000 | 2024-03-22 4:06PM EDT | 2024-08-16 | 720.67 | 463.90 | 481.00 | 0.00 | - | 154 | 943 | 0.00% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 2024-08-30 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 2024-09-20 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 17.47% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 2024-09-30 | 673.61 | 774.40 | 783.30 | 0.00 | - | 2 | 92 | 28.61% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 2024-10-18 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 19.61% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 2024-11-15 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 28.40% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 21.12% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 751.51 | 846.90 | 857.90 | 0.00 | - | 2 | 5 | 28.17% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 688.72 | 863.10 | 871.70 | 0.00 | - | 1 | 127 | 28.20% |
| SPX250221C04625000 | 2024-04-04 11:20AM EDT | 2025-02-21 | 878.63 | 702.10 | 794.60 | 0.00 | - | 2 | 1 | 20.74% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 737.90 | 908.40 | 917.30 | 0.00 | - | 2 | 11 | 28.10% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 768.60 | 901.70 | 936.40 | 0.00 | - | 1 | 11 | 28.86% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 805.81 | 949.50 | 958.20 | 0.00 | - | 1 | 1 | 28.22% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 834.79 | 972.00 | 980.60 | 0.00 | - | 18 | 14 | 28.18% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04625000 | 2024-05-17 2:21PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,888 | 78.91% |
| SPXW240521P04625000 | 2024-05-15 4:06PM EDT | 2024-05-21 | 0.15 | 0.00 | 0.05 | 0.00 | - | 27 | 1,251 | 55.86% |
| SPXW240522P04625000 | 2024-05-17 2:34PM EDT | 2024-05-22 | 0.10 | 0.05 | 0.10 | 0.00 | - | 300 | 1,442 | 50.98% |
| SPXW240523P04625000 | 2024-05-16 3:57PM EDT | 2024-05-23 | 0.20 | 0.05 | 0.15 | 0.00 | - | 117 | 116 | 45.80% |
| SPXW240524P04625000 | 2024-05-17 3:51PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 297 | 1,144 | 40.97% |
| SPXW240528P04625000 | 2024-05-16 2:15PM EDT | 2024-05-28 | 0.40 | 0.15 | 0.25 | 0.00 | - | - | 183 | 32.08% |
| SPXW240529P04625000 | 2024-05-17 9:37AM EDT | 2024-05-29 | 0.40 | 0.15 | 0.25 | 0.00 | - | 13 | 23 | 30.42% |
| SPXW240531P04625000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.40 | 0.00 | - | 2,289 | 2,716 | 29.18% |
| SPXW240603P04625000 | 2024-05-06 12:29PM EDT | 2024-06-03 | 2.43 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 26.75% |
| SPXW240607P04625000 | 2024-05-17 3:33PM EDT | 2024-06-07 | 0.85 | 0.70 | 0.80 | 0.00 | - | 4 | 210 | 25.12% |
| SPXW240614P04625000 | 2024-05-17 2:55PM EDT | 2024-06-14 | 1.65 | 1.40 | 1.55 | 0.00 | - | 550 | 595 | 23.40% |
| SPX240621P04625000 | 2024-05-17 1:47PM EDT | 2024-06-21 | 2.50 | 2.15 | 2.25 | 0.00 | - | 57 | 14,393 | 21.92% |
| SPXW240628P04625000 | 2024-05-16 11:30AM EDT | 2024-06-28 | 3.50 | 3.20 | 3.40 | 0.00 | - | 2 | 399 | 21.23% |
| SPXW240705P04625000 | 2024-05-16 9:48AM EDT | 2024-07-05 | 4.63 | 4.10 | 4.30 | 0.00 | - | 4 | 70 | 20.37% |
| SPX240719P04625000 | 2024-05-17 1:10PM EDT | 2024-07-19 | 7.10 | 6.50 | 6.80 | 0.00 | - | 100 | 2,790 | 19.43% |
| SPXW240731P04625000 | 2024-05-17 11:23AM EDT | 2024-07-31 | 9.70 | 8.90 | 9.10 | 0.00 | - | 20 | 203 | 18.82% |
| SPXW240816P04625000 | 2024-05-17 9:38AM EDT | 2024-08-16 | 13.35 | 12.10 | 12.30 | 0.00 | - | 30 | 110 | 18.18% |
| SPXW240830P04625000 | 2024-05-17 2:13PM EDT | 2024-08-30 | 16.15 | 15.10 | 15.30 | 0.00 | - | 1 | 311 | 17.76% |
| SPX240920P04625000 | 2024-05-20 3:01AM EDT | 2024-09-20 | 20.15 | 20.00 | 20.20 | -0.60 | -2.89% | 8 | 10,125 | 17.33% |
| SPXW240930P04625000 | 2024-05-15 3:30PM EDT | 2024-09-30 | 23.07 | 22.10 | 22.40 | 0.00 | - | 5 | 587 | 17.12% |
| SPX241018P04625000 | 2024-05-17 10:57AM EDT | 2024-10-18 | 27.80 | 26.50 | 26.90 | 0.00 | - | 9 | 685 | 16.88% |
| SPXW241031P04625000 | 2024-05-17 9:40AM EDT | 2024-10-31 | 31.52 | 29.50 | 29.90 | 0.00 | - | 1 | 39 | 16.69% |
| SPX241115P04625000 | 2024-05-17 2:30PM EDT | 2024-11-15 | 37.30 | 35.50 | 35.80 | 0.00 | - | 549 | 4,279 | 16.84% |
| SPX241220P04625000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 46.45 | 44.50 | 44.90 | 0.00 | - | 581 | 4,636 | 16.53% |
| SPXW241231P04625000 | 2024-05-17 10:06AM EDT | 2024-12-31 | 49.00 | 46.70 | 47.00 | 0.00 | - | 44 | 893 | 16.37% |
| SPX250117P04625000 | 2024-05-17 12:43PM EDT | 2025-01-17 | 52.80 | 50.60 | 51.00 | 0.00 | - | 2 | 746 | 16.22% |
| SPX250221P04625000 | 2024-05-15 2:54PM EDT | 2025-02-21 | 61.44 | 59.50 | 60.20 | 0.00 | - | 59 | 4,430 | 16.05% |
| SPX250321P04625000 | 2024-05-16 10:24AM EDT | 2025-03-21 | 68.16 | 67.50 | 68.10 | 0.00 | - | 2 | 993 | 15.99% |
| SPXW250331P04625000 | 2024-05-16 3:26PM EDT | 2025-03-31 | 71.51 | 70.10 | 70.70 | 0.00 | - | 19 | 199 | 15.95% |
| SPX250417P04625000 | 2024-05-15 11:30AM EDT | 2025-04-17 | 78.45 | 74.30 | 75.50 | 0.00 | - | 2 | 189 | 15.93% |
| SPX250516P04625000 | 2024-05-16 12:20PM EDT | 2025-05-16 | 83.18 | 82.10 | 83.20 | 0.00 | - | 4 | 4 | 15.86% |
| SPX250620P04625000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 105.37 | 90.50 | 91.60 | 0.00 | - | 9 | 23 | 15.73% |
© 2024 Yahoo. All rights reserved.