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:5055.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05055000 | 2024-05-17 11:00AM EDT | 2024-05-20 | 245.84 | 266.20 | 267.00 | 0.00 | - | 1 | 20 | 58.44% |
| SPXW240521C05055000 | 2024-05-17 2:42PM EDT | 2024-05-21 | 237.06 | 265.40 | 266.30 | 0.00 | - | 10 | 13 | 40.52% |
| SPXW240522C05055000 | 2024-05-16 9:40AM EDT | 2024-05-22 | 259.56 | 266.40 | 270.90 | 0.00 | - | 5 | 38 | 40.84% |
| SPXW240523C05055000 | 2024-05-16 11:04AM EDT | 2024-05-23 | 275.42 | 268.60 | 274.10 | 0.00 | - | 2 | 27 | 38.85% |
| SPXW240524C05055000 | 2024-05-20 9:30AM EDT | 2024-05-24 | 256.71 | 269.40 | 275.40 | +2.06 | +0.81% | 6 | 189 | 35.89% |
| SPXW240528C05055000 | 2024-05-02 10:06AM EDT | 2024-05-28 | 63.07 | 268.70 | 275.00 | 0.00 | - | - | 3 | 26.49% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 2024-05-29 | 105.68 | 267.20 | 273.20 | 0.00 | - | 2 | 1 | 23.98% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 2024-05-30 | 143.90 | 267.80 | 274.00 | 0.00 | - | - | 1 | 23.36% |
| SPXW240531C05055000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 253.88 | 273.30 | 279.20 | 0.00 | - | 1 | 105 | 25.15% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 2024-06-03 | 259.23 | 268.90 | 277.70 | 0.00 | - | 1 | 45 | 21.81% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 2024-06-04 | 260.43 | 271.20 | 278.20 | 0.00 | - | 1 | 65 | 21.34% |
| SPXW240607C05055000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 190.38 | 275.60 | 281.90 | 0.00 | - | 5 | 28 | 21.01% |
| SPXW240621C05055000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 281.95 | 292.10 | 301.10 | 0.00 | - | 1 | 148 | 20.69% |
| SPXW240628C05055000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 286.90 | 298.70 | 307.90 | 0.00 | - | 15 | 122 | 20.15% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 143.12 | 323.90 | 331.60 | 0.00 | - | - | 5 | 19.87% |
| SPXW240731C05055000 | 2024-05-02 10:21AM EDT | 2024-07-31 | 146.40 | 339.00 | 344.70 | 0.00 | - | - | 16 | 19.86% |
| SPX240816C05055000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 341.07 | 355.90 | 361.10 | 0.00 | - | - | 0 | 19.85% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 2024-09-30 | 295.78 | 394.80 | 408.20 | 0.00 | - | 2 | 6 | 20.36% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05055000 | 2024-05-17 10:27AM EDT | 2024-05-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 377 | 33.50% |
| SPXW240521P05055000 | 2024-05-17 1:01PM EDT | 2024-05-21 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 225 | 25.34% |
| SPXW240522P05055000 | 2024-05-17 3:59PM EDT | 2024-05-22 | 0.15 | 0.10 | 0.15 | 0.00 | - | 1 | 7,109 | 21.58% |
| SPXW240523P05055000 | 2024-05-17 4:05PM EDT | 2024-05-23 | 0.25 | 0.20 | 0.25 | 0.00 | - | 2 | 38 | 19.80% |
| SPXW240524P05055000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.30 | 0.30 | 0.35 | -0.05 | -14.29% | 14 | 654 | 18.45% |
| SPXW240528P05055000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.70 | 0.55 | 0.65 | 0.00 | - | 505 | 534 | 14.92% |
| SPXW240529P05055000 | 2024-05-15 11:15AM EDT | 2024-05-29 | 2.55 | 0.70 | 0.80 | 0.00 | - | 102 | 89 | 14.58% |
| SPXW240530P05055000 | 2024-05-17 1:25PM EDT | 2024-05-30 | 1.50 | 0.90 | 0.95 | 0.00 | - | 2 | 29 | 14.27% |
| SPXW240531P05055000 | 2024-05-17 2:14PM EDT | 2024-05-31 | 1.20 | 1.10 | 1.20 | -0.77 | -39.09% | 1 | 552 | 14.17% |
| SPXW240603P05055000 | 2024-05-17 9:45AM EDT | 2024-06-03 | 2.75 | 1.45 | 1.55 | 0.00 | - | 21 | 47 | 13.21% |
| SPXW240604P05055000 | 2024-05-17 3:10PM EDT | 2024-06-04 | 2.47 | 1.80 | 1.90 | 0.00 | - | 5 | 5 | 13.25% |
| SPXW240605P05055000 | 2024-05-17 3:22PM EDT | 2024-06-05 | 2.79 | 2.10 | 2.25 | 0.00 | - | 5 | 2 | 13.26% |
| SPXW240607P05055000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 4.10 | 3.20 | 3.30 | 0.00 | - | 52 | 195 | 13.50% |
| SPXW240610P05055000 | 2024-05-17 2:40PM EDT | 2024-06-10 | 5.51 | 3.70 | 3.90 | 0.00 | - | 1 | 5 | 12.98% |
| SPXW240614P05055000 | 2024-05-15 9:36AM EDT | 2024-06-14 | 13.37 | 7.20 | 7.40 | 0.00 | - | 10 | 27 | 13.83% |
| SPXW240621P05055000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 11.10 | 9.70 | 9.80 | -0.50 | -4.31% | 1 | 123 | 13.21% |
| SPXW240628P05055000 | 2024-05-17 12:36PM EDT | 2024-06-28 | 16.14 | 13.00 | 13.20 | 0.00 | - | 29 | 140 | 13.05% |
| SPXW240705P05055000 | 2024-05-15 11:29AM EDT | 2024-07-05 | 21.00 | 15.90 | 16.20 | 0.00 | - | - | 1 | 12.81% |
| SPXW240719P05055000 | 2024-05-15 10:02AM EDT | 2024-07-19 | 31.97 | 22.30 | 22.60 | 0.00 | - | 2 | 233 | 12.56% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 2024-07-31 | 50.60 | 27.80 | 28.20 | 0.00 | - | 31 | 65 | 12.43% |
| SPX240816P05055000 | 2024-05-15 4:10PM EDT | 2024-08-16 | 38.90 | 35.30 | 35.70 | 0.00 | - | 60 | 122 | 12.33% |
| SPXW240930P05055000 | 2024-05-07 9:34AM EDT | 2024-09-30 | 92.12 | 55.10 | 55.50 | 0.00 | - | 2 | 20 | 12.16% |
© 2024 Yahoo. All rights reserved.