S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:4910.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04910000 | 2024-05-01 3:36PM EDT | 2024-05-20 | 172.66 | 409.80 | 410.60 | 0.00 | - | 1 | 1 | 66.77% |
| SPXW240521C04910000 | 2024-05-17 2:55PM EDT | 2024-05-21 | 387.20 | 410.40 | 411.20 | 0.00 | - | 1 | 20 | 51.58% |
| SPXW240523C04910000 | 2024-04-22 10:15AM EDT | 2024-05-23 | 155.32 | 413.10 | 420.00 | 0.00 | - | - | 12 | 54.34% |
| SPXW240524C04910000 | 2024-05-03 9:40AM EDT | 2024-05-24 | 228.79 | 414.50 | 420.20 | 0.00 | - | 2 | 6 | 48.83% |
| SPXW240528C04910000 | 2024-05-17 2:55PM EDT | 2024-05-28 | 392.10 | 414.20 | 421.30 | 0.00 | - | 1 | 2 | 37.29% |
| SPXW240529C04910000 | 2024-04-22 12:10PM EDT | 2024-05-29 | 160.74 | 415.10 | 421.50 | 0.00 | - | - | 5 | 35.52% |
| SPXW240530C04910000 | 2024-05-03 9:55AM EDT | 2024-05-30 | 246.95 | 412.20 | 419.30 | 0.00 | - | 22 | 22 | 32.22% |
| SPXW240531C04910000 | 2024-05-17 10:18AM EDT | 2024-05-31 | 395.60 | 417.30 | 422.60 | 0.00 | - | 1 | 130 | 33.16% |
| SPXW240603C04910000 | 2024-05-14 2:58PM EDT | 2024-06-03 | 348.03 | 413.10 | 423.80 | 0.00 | - | 41 | 44 | 30.35% |
| SPXW240614C04910000 | 2024-05-17 10:18AM EDT | 2024-06-14 | 406.34 | 427.10 | 435.00 | 0.00 | - | 1 | 8 | 27.26% |
| SPXW240621C04910000 | 2024-05-17 2:02PM EDT | 2024-06-21 | 412.28 | 433.10 | 440.10 | 0.00 | - | 16 | 289 | 25.67% |
| SPXW240628C04910000 | 2024-05-10 11:15AM EDT | 2024-06-28 | 349.15 | 439.30 | 447.70 | 0.00 | - | 3 | 95 | 25.17% |
| SPXW240719C04910000 | 2024-04-12 12:50PM EDT | 2024-07-19 | 350.51 | 361.30 | 384.20 | 0.00 | - | 2 | 10 | 0.00% |
| SPXW240731C04910000 | 2024-05-02 12:31PM EDT | 2024-07-31 | 248.86 | 470.40 | 478.60 | 0.00 | - | 2 | 3 | 23.51% |
| SPX240816C04910000 | 2024-04-29 9:50AM EDT | 2024-08-16 | 332.81 | 484.90 | 491.90 | 0.00 | - | 1 | 0 | 23.02% |
| SPXW240830C04910000 | 2024-05-06 2:21PM EDT | 2024-08-30 | 378.97 | 497.50 | 508.10 | 0.00 | - | 2 | 91 | 23.28% |
| SPX240920C04910000 | 2024-05-02 3:44PM EDT | 2024-09-20 | 320.00 | 519.00 | 522.80 | 0.00 | - | 6 | 0 | 22.72% |
| SPXW240930C04910000 | 2024-05-16 2:37PM EDT | 2024-09-30 | 519.17 | 522.80 | 534.70 | 0.00 | - | - | 3 | 23.01% |
| SPX241018C04910000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 371.51 | 541.80 | 550.10 | 0.00 | - | - | 6 | 22.97% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04910000 | 2024-05-15 3:11PM EDT | 2024-05-20 | 0.25 | 0.00 | 0.05 | 0.00 | - | 6 | 52 | 50.78% |
| SPXW240521P04910000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.20 | 0.05 | 0.10 | 0.00 | - | 13 | 43 | 38.28% |
| SPXW240522P04910000 | 2024-05-16 9:33AM EDT | 2024-05-22 | 0.30 | 0.05 | 0.15 | 0.00 | - | 10 | 215 | 32.52% |
| SPXW240523P04910000 | 2024-05-17 3:51PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.20 | 0.00 | - | 3 | 37 | 29.00% |
| SPXW240524P04910000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.25 | 0.00 | - | 104 | 292 | 26.56% |
| SPXW240528P04910000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.40 | 0.30 | 0.40 | 0.00 | - | 46 | 74 | 20.89% |
| SPXW240529P04910000 | 2024-05-06 11:30AM EDT | 2024-05-29 | 8.40 | 0.40 | 0.45 | 0.00 | - | 4 | 30 | 20.09% |
| SPXW240530P04910000 | 2024-05-14 10:43AM EDT | 2024-05-30 | 2.42 | 0.45 | 0.55 | 0.00 | - | 15 | 23 | 19.64% |
| SPXW240531P04910000 | 2024-05-17 2:31PM EDT | 2024-05-31 | 0.90 | 0.55 | 0.65 | 0.00 | - | 3 | 474 | 19.20% |
| SPXW240603P04910000 | 2024-05-16 10:07AM EDT | 2024-06-03 | 1.40 | 0.75 | 0.80 | 0.00 | - | 3 | 8 | 17.65% |
| SPXW240605P04910000 | 2024-05-16 11:01AM EDT | 2024-06-05 | 1.55 | 1.00 | 1.05 | 0.00 | - | 3 | 146 | 17.22% |
| SPXW240606P04910000 | 2024-05-17 3:42PM EDT | 2024-06-06 | 1.50 | 1.15 | 1.25 | 0.00 | - | 1 | 2 | 17.16% |
| SPXW240607P04910000 | 2024-05-17 11:56AM EDT | 2024-06-07 | 2.07 | 1.40 | 1.50 | 0.00 | - | 1 | 89 | 17.16% |
| SPXW240610P04910000 | 2024-05-13 4:00PM EDT | 2024-06-10 | 6.30 | 1.70 | 1.80 | 0.00 | - | 1 | 38 | 16.41% |
| SPXW240614P04910000 | 2024-05-17 1:29PM EDT | 2024-06-14 | 4.40 | 3.40 | 3.60 | 0.00 | - | 2 | 110 | 17.00% |
| SPXW240617P04910000 | 2024-05-20 9:56AM EDT | 2024-06-17 | 3.90 | 3.80 | 4.00 | -6.46 | -38.41% | 1 | 6 | 16.41% |
| SPXW240621P04910000 | 2024-05-20 9:50AM EDT | 2024-06-21 | 5.18 | 5.00 | 5.10 | -1.02 | -16.45% | 10 | 528 | 16.14% |
| SPXW240628P04910000 | 2024-05-16 6:53AM EDT | 2024-06-28 | 7.60 | 7.10 | 7.20 | -0.85 | -10.06% | 40 | 185 | 15.76% |
| SPXW240705P04910000 | 2024-05-15 9:30AM EDT | 2024-07-05 | 13.29 | 8.70 | 8.90 | 0.00 | - | 1 | 19 | 15.26% |
| SPX240719P04910000 | 2024-05-16 12:00PM EDT | 2024-07-19 | 14.70 | 13.00 | 13.20 | 0.00 | - | 9 | 1,002 | 14.75% |
| SPXW240731P04910000 | 2024-05-15 1:04PM EDT | 2024-07-31 | 20.31 | 17.10 | 17.40 | 0.00 | - | 10 | 103 | 14.53% |
| SPXW240816P04910000 | 2024-05-15 9:36AM EDT | 2024-08-16 | 29.05 | 22.90 | 23.20 | 0.00 | - | 1 | 39 | 14.32% |
| SPXW240830P04910000 | 2024-05-17 1:55PM EDT | 2024-08-30 | 30.58 | 27.80 | 28.10 | 0.00 | - | 2 | 41 | 14.14% |
| SPXW240920P04910000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 51.40 | 35.60 | 35.90 | 0.00 | - | 40 | 79 | 14.00% |
| SPXW240930P04910000 | 2024-05-03 2:50PM EDT | 2024-09-30 | 78.73 | 38.30 | 38.70 | 0.00 | - | 20 | 31 | 13.83% |
| SPX241018P04910000 | 2024-05-06 3:55PM EDT | 2024-10-18 | 74.83 | 45.20 | 45.70 | 0.00 | - | 3 | 15 | 13.80% |
© 2024 Yahoo. All rights reserved.