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:4950.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C04950000 | 2024-05-17 12:56PM EDT | 2024-05-20 | 348.26 | 370.60 | 371.80 | 0.00 | - | 13 | 14 | 74.65% |
| SPXW240521C04950000 | 2024-05-17 12:55PM EDT | 2024-05-21 | 348.76 | 370.10 | 370.90 | 0.00 | - | 8 | 26 | 50.04% |
| SPXW240522C04950000 | 2024-05-17 12:57PM EDT | 2024-05-22 | 349.72 | 368.70 | 373.80 | 0.00 | - | 14 | 167 | 49.21% |
| SPXW240523C04950000 | 2024-05-15 1:23PM EDT | 2024-05-23 | 354.75 | 373.20 | 380.30 | 0.00 | - | 1 | 22 | 51.43% |
| SPXW240524C04950000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 356.68 | 374.20 | 380.20 | 0.00 | - | 5 | 154 | 45.90% |
| SPXW240528C04950000 | 2024-04-25 12:44PM EDT | 2024-05-28 | 144.77 | 374.30 | 381.00 | 0.00 | - | 2 | 17 | 34.81% |
| SPXW240529C04950000 | 2024-05-10 1:50PM EDT | 2024-05-29 | 275.50 | 371.70 | 379.30 | 0.00 | - | 1 | 1 | 31.79% |
| SPXW240530C04950000 | 2024-05-10 1:50PM EDT | 2024-05-30 | 276.31 | 375.20 | 380.90 | 0.00 | - | 1 | 1 | 31.42% |
| SPXW240531C04950000 | 2024-05-16 1:22PM EDT | 2024-05-31 | 372.50 | 377.10 | 383.50 | 0.00 | - | 8 | 970 | 31.67% |
| SPXW240603C04950000 | 2024-05-13 1:57PM EDT | 2024-06-03 | 283.59 | 377.20 | 384.20 | 0.00 | - | 2 | 9 | 28.69% |
| SPXW240604C04950000 | 2024-05-13 1:57PM EDT | 2024-06-04 | 284.74 | 375.30 | 382.70 | 0.00 | - | 2 | 1 | 27.01% |
| SPXW240605C04950000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 288.54 | 379.60 | 386.40 | 0.00 | - | 1 | 1 | 27.99% |
| SPXW240606C04950000 | 2024-05-09 10:38AM EDT | 2024-06-06 | 274.55 | 379.50 | 387.70 | 0.00 | - | 3 | 3 | 27.77% |
| SPXW240607C04950000 | 2024-05-17 1:08PM EDT | 2024-06-07 | 363.17 | 378.90 | 386.80 | 0.00 | - | 3 | 94 | 26.65% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 158.05 | 378.70 | 387.60 | 0.00 | - | 4 | 4 | 25.08% |
| SPXW240614C04950000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 372.42 | 384.80 | 394.00 | 0.00 | - | 105 | 172 | 25.25% |
| SPXW240617C04950000 | 2024-05-03 9:30AM EDT | 2024-06-17 | 228.13 | 387.90 | 396.90 | 0.00 | - | 1 | 1 | 24.78% |
| SPX240621C04950000 | 2024-05-16 12:08PM EDT | 2024-06-21 | 392.81 | 394.50 | 397.70 | 0.00 | - | 7 | 8,579 | 23.45% |
| SPXW240628C04950000 | 2024-05-15 1:37PM EDT | 2024-06-28 | 387.39 | 398.30 | 407.40 | 0.00 | - | 7 | 701 | 23.58% |
| SPXW240705C04950000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 318.90 | 404.00 | 415.30 | 0.00 | - | - | 5 | 23.35% |
| SPX240719C04950000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 340.35 | 422.70 | 428.50 | 0.00 | - | 1 | 1,200 | 22.69% |
| SPXW240731C04950000 | 2024-05-09 10:58AM EDT | 2024-07-31 | 339.32 | 432.00 | 441.20 | 0.00 | - | 4 | 142 | 22.57% |
| SPX240816C04950000 | 2024-05-17 11:16AM EDT | 2024-08-16 | 432.80 | 449.40 | 455.60 | 0.00 | - | 1 | 0 | 22.24% |
| SPXW240830C04950000 | 2024-05-09 2:52PM EDT | 2024-08-30 | 378.14 | 459.40 | 470.40 | 0.00 | - | 34 | 44 | 22.34% |
| SPX240920C04950000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 471.92 | 483.80 | 487.70 | 0.00 | - | 9 | 4,382 | 22.07% |
| SPXW240930C04950000 | 2024-05-10 10:08AM EDT | 2024-09-30 | 423.59 | 486.10 | 499.40 | 0.00 | - | 2 | 236 | 22.33% |
| SPX241018C04950000 | 2024-05-16 3:32PM EDT | 2024-10-18 | 502.55 | 509.80 | 517.70 | 0.00 | - | 1 | 931 | 22.55% |
| SPXW241031C04950000 | 2024-05-10 10:08AM EDT | 2024-10-31 | 456.49 | 516.70 | 531.30 | 0.00 | - | 2 | 20 | 22.75% |
| SPX241115C04950000 | 2024-05-08 3:33PM EDT | 2024-11-15 | 444.46 | 539.40 | 547.10 | 0.00 | - | 19 | 1,257 | 23.01% |
| SPX241220C04950000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 497.84 | 572.90 | 577.60 | 0.00 | - | 5 | 3,860 | 23.18% |
| SPXW241231C04950000 | 2024-05-13 9:30AM EDT | 2024-12-31 | 519.51 | 574.40 | 590.10 | 0.00 | - | 11 | 447 | 23.45% |
| SPX250117C04950000 | 2024-05-02 12:08PM EDT | 2025-01-17 | 404.70 | 601.30 | 604.40 | 0.00 | - | 6 | 2,753 | 23.54% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 2025-02-21 | 529.30 | 628.40 | 631.90 | 0.00 | - | 3 | 3,870 | 23.66% |
| SPX250321C04950000 | 2024-05-10 1:10PM EDT | 2025-03-21 | 575.32 | 654.30 | 657.40 | 0.00 | - | 2 | 730 | 24.00% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 644.80 | 681.80 | 0.00 | - | 1 | 7 | 24.97% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 587.06 | 675.60 | 680.70 | 0.00 | - | 1 | 933 | 24.27% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 609.72 | 699.30 | 703.20 | 0.00 | - | 2 | 33 | 24.44% |
| SPX250620C04950000 | 2024-05-14 8:30AM EDT | 2025-06-20 | 635.18 | 725.20 | 729.00 | 0.00 | - | 1 | 534 | 24.60% |
| SPX251219C04950000 | 2024-05-07 3:16PM EDT | 2025-12-19 | 757.63 | 855.20 | 860.70 | 0.00 | - | - | 35 | 25.69% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P04950000 | 2024-05-20 9:48AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 336 | 3,265 | 46.00% |
| SPXW240521P04950000 | 2024-05-20 9:56AM EDT | 2024-05-21 | 0.05 | 0.05 | 0.10 | -0.05 | -33.33% | 1 | 852 | 34.67% |
| SPXW240522P04950000 | 2024-05-17 4:10PM EDT | 2024-05-22 | 0.15 | 0.10 | 0.15 | 0.00 | - | 579 | 1,164 | 29.44% |
| SPXW240523P04950000 | 2024-05-17 3:27PM EDT | 2024-05-23 | 0.20 | 0.15 | 0.20 | 0.00 | - | 4,634 | 4,663 | 26.29% |
| SPXW240524P04950000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 916 | 4,827 | 24.59% |
| SPXW240528P04950000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.45 | 0.35 | 0.45 | 0.00 | - | 3,307 | 3,655 | 19.23% |
| SPXW240529P04950000 | 2024-05-20 9:54AM EDT | 2024-05-29 | 0.47 | 0.45 | 0.50 | -0.23 | -32.86% | 3 | 164 | 18.48% |
| SPXW240530P04950000 | 2024-05-16 3:51PM EDT | 2024-05-30 | 1.05 | 0.55 | 0.60 | 0.00 | - | 67 | 244 | 18.04% |
| SPXW240531P04950000 | 2024-05-20 9:54AM EDT | 2024-05-31 | 0.70 | 0.65 | 0.70 | -0.20 | -22.22% | 5 | 9,678 | 17.63% |
| SPXW240603P04950000 | 2024-05-17 1:39PM EDT | 2024-06-03 | 1.25 | 0.85 | 0.95 | 0.00 | - | 7 | 222 | 16.44% |
| SPXW240604P04950000 | 2024-05-16 3:48PM EDT | 2024-06-04 | 1.75 | 1.00 | 1.10 | 0.00 | - | 11 | 59 | 16.26% |
| SPXW240605P04950000 | 2024-05-16 3:48PM EDT | 2024-06-05 | 2.00 | 1.20 | 1.30 | 0.00 | - | 11 | 77 | 16.17% |
| SPXW240606P04950000 | 2024-05-17 3:42PM EDT | 2024-06-06 | 1.80 | 1.35 | 1.45 | 0.00 | - | 1 | 42 | 15.98% |
| SPXW240607P04950000 | 2024-05-20 9:58AM EDT | 2024-06-07 | 1.75 | 1.70 | 1.80 | -0.36 | -17.06% | 6 | 2,565 | 16.10% |
| SPXW240610P04950000 | 2024-05-17 1:45PM EDT | 2024-06-10 | 2.78 | 2.05 | 2.20 | 0.00 | - | 7 | 1,358 | 15.47% |
| SPXW240611P04950000 | 2024-05-17 2:24PM EDT | 2024-06-11 | 3.30 | 2.30 | 2.40 | 0.00 | - | 21 | 187 | 15.35% |
| SPXW240612P04950000 | 2024-05-17 2:26PM EDT | 2024-06-12 | 4.40 | 3.20 | 3.40 | 0.00 | - | 19 | 251 | 16.00% |
| SPXW240613P04950000 | 2024-05-16 3:48PM EDT | 2024-06-13 | 5.00 | 3.60 | 3.80 | 0.00 | - | 4 | 44 | 16.01% |
| SPXW240614P04950000 | 2024-05-20 9:39AM EDT | 2024-06-14 | 4.40 | 4.10 | 4.30 | -0.91 | -17.14% | 11 | 1,119 | 16.09% |
| SPXW240617P04950000 | 2024-05-17 9:59AM EDT | 2024-06-17 | 6.10 | 4.60 | 4.80 | 0.00 | - | 4 | 81 | 15.57% |
| SPXW240618P04950000 | 2024-05-20 9:53AM EDT | 2024-06-18 | 5.05 | 5.00 | 5.20 | -0.75 | -12.93% | 20 | 44 | 15.56% |
| SPXW240620P04950000 | 2024-05-17 3:49PM EDT | 2024-06-20 | 6.66 | 5.40 | 5.60 | 0.00 | - | 1 | 5 | 15.31% |
| SPX240621P04950000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 5.74 | 5.80 | 5.90 | -0.96 | -14.33% | 4 | 40,656 | 15.24% |
| SPXW240624P04950000 | 2024-05-17 10:55AM EDT | 2024-06-24 | 6.80 | 6.50 | 6.70 | -1.10 | -13.92% | 2 | 10 | 15.00% |
| SPXW240625P04950000 | 2024-05-17 10:19AM EDT | 2024-06-25 | 8.62 | 6.70 | 7.00 | 0.00 | - | 3 | 3 | 14.95% |
| SPXW240626P04950000 | 2024-05-20 9:51AM EDT | 2024-06-26 | 7.40 | 7.30 | 7.50 | -1.32 | -15.14% | 1 | 10 | 14.98% |
| SPXW240628P04950000 | 2024-05-20 9:47AM EDT | 2024-06-28 | 8.60 | 8.20 | 8.40 | -0.90 | -9.47% | 10 | 20,147 | 14.99% |
| SPXW240701P04950000 | 2024-05-17 2:17PM EDT | 2024-07-01 | 10.83 | 8.80 | 9.10 | 0.00 | - | 2 | 5 | 14.74% |
| SPXW240705P04950000 | 2024-05-20 10:00AM EDT | 2024-07-05 | 10.25 | 10.10 | 10.30 | -1.95 | -15.07% | 4 | 347 | 14.53% |
| SPXW240712P04950000 | 2024-05-17 12:23PM EDT | 2024-07-12 | 15.35 | 12.90 | 13.20 | 0.00 | - | 3 | 15 | 14.45% |
| SPX240719P04950000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 16.67 | 15.00 | 15.30 | 0.00 | - | 666 | 5,059 | 14.16% |
| SPXW240731P04950000 | 2024-05-17 2:43PM EDT | 2024-07-31 | 22.72 | 19.60 | 19.80 | 0.00 | - | 7 | 1,590 | 13.95% |
| SPX240816P04950000 | 2024-05-20 8:13AM EDT | 2024-08-16 | 26.19 | 25.30 | 25.60 | -1.35 | -4.90% | 83 | 4,144 | 13.69% |
| SPXW240830P04950000 | 2024-05-20 4:21AM EDT | 2024-08-30 | 32.40 | 31.00 | 31.30 | -0.85 | -2.56% | 5 | 1,627 | 13.62% |
| SPXW240920P04950000 | 2024-05-17 3:06PM EDT | 2024-09-20 | 42.19 | 39.10 | 39.30 | 0.00 | - | 1 | 18 | 13.47% |
| SPXW240930P04950000 | 2024-05-17 3:53PM EDT | 2024-09-30 | 45.12 | 42.10 | 42.40 | 0.00 | - | 9 | 1,202 | 13.33% |
| SPX241018P04950000 | 2024-05-17 1:56PM EDT | 2024-10-18 | 51.49 | 49.40 | 49.90 | -1.70 | -3.20% | 2 | 2,787 | 13.34% |
| SPXW241031P04950000 | 2024-05-17 3:53PM EDT | 2024-10-31 | 57.12 | 53.80 | 54.20 | 0.00 | - | 25 | 714 | 13.24% |
| SPX241115P04950000 | 2024-05-20 9:55AM EDT | 2024-11-15 | 64.04 | 63.50 | 64.10 | -2.26 | -3.41% | 1 | 1,777 | 13.61% |
| SPX241220P04950000 | 2024-05-17 1:54PM EDT | 2024-12-20 | 81.65 | 76.80 | 77.30 | 0.00 | - | 14 | 9,686 | 13.55% |
| SPXW241231P04950000 | 2024-05-17 1:28PM EDT | 2024-12-31 | 84.75 | 79.40 | 80.00 | 0.00 | - | 1 | 396 | 13.43% |
| SPX250117P04950000 | 2024-05-16 4:03PM EDT | 2025-01-17 | 91.90 | 85.00 | 85.50 | 0.00 | - | 6 | 7,585 | 13.36% |
| SPX250221P04950000 | 2024-05-15 1:30PM EDT | 2025-02-21 | 103.75 | 97.30 | 98.00 | 0.00 | - | 34 | 2,715 | 13.35% |
| SPX250321P04950000 | 2024-05-20 9:40AM EDT | 2025-03-21 | 110.41 | 108.80 | 109.40 | -0.29 | -0.26% | 4 | 1,470 | 13.46% |
| SPXW250331P04950000 | 2024-05-02 3:04PM EDT | 2025-03-31 | 185.45 | 111.30 | 111.90 | 0.00 | - | 4 | 11 | 13.40% |
| SPX250417P04950000 | 2024-05-14 9:59AM EDT | 2025-04-17 | 142.46 | 117.40 | 118.50 | 0.00 | - | 10 | 88 | 13.45% |
| SPX250516P04950000 | 2024-05-09 11:48AM EDT | 2025-05-16 | 158.19 | 126.60 | 127.50 | 0.00 | - | 19 | 32 | 13.42% |
| SPX250620P04950000 | 2024-05-17 10:42AM EDT | 2025-06-20 | 142.70 | 137.70 | 138.60 | 0.00 | - | 4 | 1,446 | 13.41% |
| SPX251219P04950000 | 2024-05-17 10:55AM EDT | 2025-12-19 | 195.00 | 188.20 | 189.70 | 0.00 | - | 35 | 1,244 | 13.33% |
© 2024 Yahoo. All rights reserved.