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:5030.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05030000 | 2024-05-20 9:33AM EDT | 2024-05-20 | 279.55 | 289.30 | 290.10 | +13.10 | +4.92% | 1 | 38 | 49.34% |
| SPXW240521C05030000 | 2024-05-15 11:08AM EDT | 2024-05-21 | 262.83 | 291.90 | 292.70 | 0.00 | - | 2 | 51 | 45.01% |
| SPXW240522C05030000 | 2024-05-17 2:42PM EDT | 2024-05-22 | 262.11 | 290.20 | 295.90 | 0.00 | - | 5 | 85 | 42.51% |
| SPXW240523C05030000 | 2024-05-16 3:00PM EDT | 2024-05-23 | 288.87 | 293.10 | 300.40 | 0.00 | - | 8 | 63 | 42.04% |
| SPXW240524C05030000 | 2024-05-16 11:11AM EDT | 2024-05-24 | 299.99 | 294.40 | 300.10 | 0.00 | - | 24 | 193 | 37.32% |
| SPXW240528C05030000 | 2024-05-17 1:00PM EDT | 2024-05-28 | 274.35 | 293.10 | 299.70 | 0.00 | - | 6 | 186 | 27.53% |
| SPXW240529C05030000 | 2024-05-14 2:08PM EDT | 2024-05-29 | 211.12 | 294.40 | 300.90 | 0.00 | - | 9 | 17 | 26.91% |
| SPXW240530C05030000 | 2024-04-26 3:46PM EDT | 2024-05-30 | 138.03 | 295.60 | 301.10 | 0.00 | - | 74 | 46 | 25.78% |
| SPXW240531C05030000 | 2024-05-14 2:32PM EDT | 2024-05-31 | 221.63 | 298.10 | 304.00 | 0.00 | - | 2 | 36 | 26.29% |
| SPXW240603C05030000 | 2024-05-16 10:56AM EDT | 2024-06-03 | 302.33 | 296.60 | 304.40 | 0.00 | - | 1 | 19 | 23.70% |
| SPXW240604C05030000 | 2024-05-02 3:13PM EDT | 2024-06-04 | 110.62 | 295.10 | 305.20 | 0.00 | - | - | 2 | 23.31% |
| SPXW240605C05030000 | 2024-05-13 10:46AM EDT | 2024-06-05 | 218.62 | 296.60 | 307.30 | 0.00 | - | 1 | 4 | 23.50% |
| SPXW240606C05030000 | 2024-05-02 3:55PM EDT | 2024-06-06 | 108.30 | 301.40 | 308.50 | 0.00 | - | - | 12 | 23.32% |
| SPXW240607C05030000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 258.62 | 303.40 | 309.90 | 0.00 | - | 2 | 48 | 23.22% |
| SPXW240610C05030000 | 2024-05-03 12:28PM EDT | 2024-06-10 | 153.41 | 299.50 | 311.00 | 0.00 | - | 1 | 6 | 21.95% |
| SPXW240611C05030000 | 2024-05-15 9:58AM EDT | 2024-06-11 | 260.70 | 299.30 | 315.40 | 0.00 | - | 1 | 0 | 22.88% |
| SPXW240614C05030000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 291.85 | 309.80 | 316.60 | 0.00 | - | 1 | 96 | 21.86% |
| SPXW240617C05030000 | 2024-05-16 3:52PM EDT | 2024-06-17 | 301.02 | 309.80 | 321.50 | 0.00 | - | 5 | 8 | 22.00% |
| SPXW240621C05030000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 302.32 | 317.70 | 324.90 | 0.00 | - | 3 | 194 | 21.43% |
| SPXW240628C05030000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 307.02 | 323.90 | 332.30 | 0.00 | - | 3 | 135 | 21.00% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 2024-07-05 | 235.64 | 329.40 | 340.50 | 0.00 | - | - | 81 | 20.87% |
| SPX240719C05030000 | 2024-05-13 2:16PM EDT | 2024-07-19 | 268.16 | 348.90 | 354.30 | 0.00 | - | 1 | 26 | 20.42% |
| SPXW240731C05030000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 227.90 | 361.20 | 367.10 | 0.00 | - | 1 | 55 | 20.37% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 284.30 | 377.50 | 382.90 | 0.00 | - | 2 | 0 | 20.29% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 2024-08-30 | 320.84 | 390.70 | 400.60 | 0.00 | - | 2 | 3 | 20.72% |
| SPXW240920C05030000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 339.90 | 409.70 | 422.00 | 0.00 | - | 2 | 4 | 20.89% |
| SPX241018C05030000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 372.19 | 439.40 | 447.40 | 0.00 | - | 2 | 26 | 20.97% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05030000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 263 | 36.62% |
| SPXW240521P05030000 | 2024-05-15 3:52PM EDT | 2024-05-21 | 0.30 | 0.05 | 0.10 | 0.00 | - | 28 | 75 | 27.64% |
| SPXW240522P05030000 | 2024-05-16 3:47PM EDT | 2024-05-22 | 0.30 | 0.10 | 0.15 | 0.00 | - | 8 | 237 | 23.54% |
| SPXW240523P05030000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 0.20 | 0.20 | 0.25 | 0.00 | - | 1 | 105 | 21.56% |
| SPXW240524P05030000 | 2024-05-20 12:51AM EDT | 2024-05-24 | 0.32 | 0.25 | 0.35 | +0.02 | +6.67% | 17 | 466 | 20.07% |
| SPXW240528P05030000 | 2024-05-20 9:30AM EDT | 2024-05-28 | 0.60 | 0.45 | 0.55 | 0.00 | - | 6 | 71 | 15.86% |
| SPXW240529P05030000 | 2024-05-20 9:32AM EDT | 2024-05-29 | 0.73 | 0.60 | 0.70 | -0.19 | -20.65% | 1 | 161 | 15.55% |
| SPXW240530P05030000 | 2024-05-15 12:07PM EDT | 2024-05-30 | 2.48 | 0.75 | 0.85 | 0.00 | - | 7 | 26 | 15.24% |
| SPXW240531P05030000 | 2024-05-17 4:00PM EDT | 2024-05-31 | 1.29 | 0.95 | 1.05 | 0.00 | - | 12 | 415 | 15.06% |
| SPXW240603P05030000 | 2024-05-15 3:34PM EDT | 2024-06-03 | 2.97 | 1.25 | 1.35 | 0.00 | - | 3 | 46 | 14.01% |
| SPXW240604P05030000 | 2024-05-15 11:18AM EDT | 2024-06-04 | 3.90 | 1.50 | 1.60 | 0.00 | - | 25 | 61 | 13.94% |
| SPXW240605P05030000 | 2024-05-17 11:35AM EDT | 2024-06-05 | 2.97 | 1.80 | 1.90 | 0.00 | - | 1 | 6 | 13.93% |
| SPXW240606P05030000 | 2024-05-10 10:30AM EDT | 2024-06-06 | 13.03 | 2.15 | 2.25 | 0.00 | - | 20 | 24 | 13.94% |
| SPXW240607P05030000 | 2024-05-20 9:49AM EDT | 2024-06-07 | 2.85 | 2.65 | 2.75 | -0.67 | -19.03% | 1 | 340 | 14.08% |
| SPXW240610P05030000 | 2024-05-16 11:07AM EDT | 2024-06-10 | 4.30 | 3.10 | 3.30 | 0.00 | - | 1 | 21 | 13.56% |
| SPXW240611P05030000 | 2024-05-14 3:02PM EDT | 2024-06-11 | 11.00 | 3.50 | 3.70 | 0.00 | - | 1 | 171 | 13.57% |
| SPXW240612P05030000 | 2024-05-17 11:04AM EDT | 2024-06-12 | 7.10 | 5.00 | 5.20 | 0.00 | - | 90 | 184 | 14.28% |
| SPXW240613P05030000 | 2024-05-15 1:49PM EDT | 2024-06-13 | 8.95 | 5.50 | 5.80 | 0.00 | - | 2 | 2 | 14.33% |
| SPXW240614P05030000 | 2024-05-16 3:45PM EDT | 2024-06-14 | 8.37 | 6.10 | 6.30 | 0.00 | - | 3 | 253 | 14.33% |
| SPXW240617P05030000 | 2024-05-17 2:30PM EDT | 2024-06-17 | 9.10 | 6.70 | 7.00 | 0.00 | - | 22 | 75 | 13.91% |
| SPX240621P05030000 | 2024-05-20 7:52AM EDT | 2024-06-21 | 8.93 | 8.20 | 8.40 | -1.07 | -10.70% | 1 | 5,531 | 13.63% |
| SPXW240624P05030000 | 2024-05-15 3:46PM EDT | 2024-06-24 | 11.88 | 9.20 | 9.40 | 0.00 | - | 14 | 11 | 13.44% |
| SPXW240628P05030000 | 2024-05-19 9:53PM EDT | 2024-06-28 | 12.79 | 11.50 | 11.80 | -0.91 | -6.64% | 50 | 637 | 13.55% |
| SPXW240705P05030000 | 2024-05-17 2:50PM EDT | 2024-07-05 | 16.95 | 14.20 | 14.50 | 0.00 | - | 3 | 20 | 13.26% |
| SPXW240712P05030000 | 2024-05-15 3:54PM EDT | 2024-07-12 | 20.10 | 17.50 | 17.80 | 0.00 | - | 1 | 3 | 13.17% |
| SPXW240719P05030000 | 2024-05-15 3:53PM EDT | 2024-07-19 | 23.20 | 20.40 | 20.70 | 0.00 | - | 11 | 299 | 13.00% |
| SPXW240731P05030000 | 2024-05-16 1:30PM EDT | 2024-07-31 | 28.96 | 25.20 | 25.60 | 0.00 | - | 1 | 438 | 12.78% |
| SPX240816P05030000 | 2024-05-17 2:05PM EDT | 2024-08-16 | 36.42 | 32.20 | 32.70 | 0.00 | - | 53 | 600 | 12.65% |
| SPXW240830P05030000 | 2024-05-15 3:21PM EDT | 2024-08-30 | 42.50 | 38.40 | 38.90 | 0.00 | - | 955 | 252 | 12.58% |
| SPX240920P05030000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 66.80 | 47.40 | 47.90 | 0.00 | - | 4 | 188 | 12.50% |
| SPXW240930P05030000 | 2024-05-20 9:50AM EDT | 2024-09-30 | 52.25 | 51.30 | 51.80 | -83.85 | -61.61% | 1 | 1 | 12.44% |
| SPX241018P05030000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 85.00 | 58.80 | 59.20 | 0.00 | - | 3 | 86 | 12.40% |
| SPXW241031P05030000 | 2024-05-17 11:34AM EDT | 2024-10-31 | 71.34 | 64.30 | 64.80 | 0.00 | - | 4 | 75 | 12.42% |
© 2024 Yahoo. All rights reserved.