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:5060.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05060000 | 2024-05-20 9:33AM EDT | 2024-05-20 | 251.55 | 258.40 | 259.20 | +12.74 | +5.33% | 3 | 72 | 0.00% |
| SPXW240521C05060000 | 2024-05-20 9:33AM EDT | 2024-05-21 | 251.18 | 261.30 | 262.20 | +12.71 | +5.33% | 4 | 53 | 38.84% |
| SPXW240522C05060000 | 2024-05-20 9:59AM EDT | 2024-05-22 | 263.14 | 259.90 | 266.80 | +30.95 | +13.33% | 10 | 134 | 39.81% |
| SPXW240523C05060000 | 2024-05-13 9:59AM EDT | 2024-05-23 | 180.28 | 263.70 | 270.80 | 0.00 | - | 10 | 57 | 38.81% |
| SPXW240524C05060000 | 2024-05-17 3:09PM EDT | 2024-05-24 | 245.51 | 264.30 | 269.00 | 0.00 | - | 1 | 157 | 33.06% |
| SPXW240528C05060000 | 2024-05-10 10:40AM EDT | 2024-05-28 | 180.37 | 261.20 | 268.20 | 0.00 | - | 1 | 48 | 24.06% |
| SPXW240529C05060000 | 2024-04-30 2:49PM EDT | 2024-05-29 | 87.40 | 265.00 | 271.00 | 0.00 | - | - | 4 | 24.66% |
| SPXW240530C05060000 | 2024-05-13 10:42AM EDT | 2024-05-30 | 184.60 | 265.60 | 272.30 | 0.00 | - | 1 | 12 | 24.27% |
| SPXW240531C05060000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 263.85 | 266.50 | 272.30 | 0.00 | - | 2 | 194 | 23.23% |
| SPXW240603C05060000 | 2024-05-17 2:25PM EDT | 2024-06-03 | 240.02 | 268.10 | 275.10 | 0.00 | - | 3 | 103 | 22.07% |
| SPXW240604C05060000 | 2024-05-14 2:22PM EDT | 2024-06-04 | 195.42 | 269.10 | 276.80 | 0.00 | - | 6 | 22 | 22.09% |
| SPXW240605C05060000 | 2024-05-17 2:25PM EDT | 2024-06-05 | 242.32 | 270.90 | 277.80 | 0.00 | - | 1 | 100 | 21.83% |
| SPXW240606C05060000 | 2024-05-03 12:10PM EDT | 2024-06-06 | 126.76 | 268.00 | 278.10 | 0.00 | - | 1 | 1 | 21.33% |
| SPXW240607C05060000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 248.11 | 273.70 | 280.80 | 0.00 | - | 1 | 60 | 21.73% |
| SPXW240610C05060000 | 2024-05-13 2:18PM EDT | 2024-06-10 | 190.90 | 272.90 | 281.10 | 0.00 | - | 2 | 4 | 20.29% |
| SPXW240611C05060000 | 2024-05-14 12:19PM EDT | 2024-06-11 | 194.83 | 275.60 | 281.00 | 0.00 | - | 40 | 21 | 19.82% |
| SPXW240612C05060000 | 2024-05-15 1:58PM EDT | 2024-06-12 | 265.95 | 273.10 | 289.10 | 0.00 | - | - | 1 | 21.79% |
| SPXW240613C05060000 | 2024-05-15 12:53PM EDT | 2024-06-13 | 262.66 | 279.60 | 284.90 | 0.00 | - | - | 1 | 20.17% |
| SPXW240614C05060000 | 2024-05-06 3:12PM EDT | 2024-06-14 | 168.85 | 279.00 | 287.80 | 0.00 | - | 7 | 50 | 20.58% |
| SPXW240617C05060000 | 2024-05-13 11:57AM EDT | 2024-06-17 | 205.15 | 282.50 | 288.70 | 0.00 | - | 1 | 2 | 19.72% |
| SPXW240621C05060000 | 2024-05-17 11:22AM EDT | 2024-06-21 | 271.65 | 288.40 | 295.60 | 0.00 | - | 2 | 215 | 20.10% |
| SPXW240628C05060000 | 2024-05-20 9:59AM EDT | 2024-06-28 | 300.76 | 296.60 | 304.90 | +70.76 | +44.44% | 2 | 939 | 20.11% |
| SPXW240705C05060000 | 2024-05-02 3:50PM EDT | 2024-07-05 | 131.07 | 304.90 | 309.80 | 0.00 | - | - | 1 | 19.41% |
| SPX240719C05060000 | 2024-04-29 9:44AM EDT | 2024-07-19 | 185.84 | 320.30 | 324.50 | 0.00 | - | 38 | 491 | 19.22% |
| SPXW240731C05060000 | 2024-05-06 10:16AM EDT | 2024-07-31 | 222.60 | 334.70 | 339.20 | 0.00 | - | 1 | 74 | 19.48% |
| SPXW240816C05060000 | 2024-05-07 8:59AM EDT | 2024-08-16 | 258.50 | 350.40 | 358.60 | 0.00 | - | 13 | 77 | 19.84% |
| SPXW240830C05060000 | 2024-05-07 10:04AM EDT | 2024-08-30 | 276.87 | 362.30 | 372.90 | 0.00 | - | 84 | 38 | 19.91% |
| SPXW240920C05060000 | 2024-05-15 3:49PM EDT | 2024-09-20 | 379.00 | 384.40 | 396.40 | 0.00 | - | 4 | 16 | 20.30% |
| SPXW240930C05060000 | 2024-04-16 11:45AM EDT | 2024-09-30 | 268.80 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| SPX241018C05060000 | 2024-05-06 11:24AM EDT | 2024-10-18 | 308.37 | 419.50 | 421.40 | 0.00 | - | 2 | 6 | 20.37% |
| SPXW241031C05060000 | 2024-05-09 1:31PM EDT | 2024-10-31 | 351.80 | 424.40 | 439.20 | 0.00 | - | 9 | 10 | 20.92% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05060000 | 2024-05-17 3:57PM EDT | 2024-05-20 | 0.09 | 0.00 | 0.05 | 0.00 | - | 48 | 874 | 33.01% |
| SPXW240521P05060000 | 2024-05-20 9:33AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 3 | 228 | 26.07% |
| SPXW240522P05060000 | 2024-05-17 3:55PM EDT | 2024-05-22 | 0.15 | 0.10 | 0.15 | 0.00 | - | 38 | 378 | 21.29% |
| SPXW240523P05060000 | 2024-05-20 9:38AM EDT | 2024-05-23 | 0.27 | 0.20 | 0.25 | +0.02 | +8.00% | 1 | 59 | 19.53% |
| SPXW240524P05060000 | 2024-05-17 4:02PM EDT | 2024-05-24 | 0.40 | 0.30 | 0.40 | 0.00 | - | 1,652 | 1,845 | 18.52% |
| SPXW240528P05060000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 0.70 | 0.55 | 0.65 | 0.00 | - | 38 | 69 | 14.73% |
| SPXW240529P05060000 | 2024-05-17 2:29PM EDT | 2024-05-29 | 1.26 | 0.75 | 0.80 | 0.00 | - | 12 | 89 | 14.40% |
| SPXW240530P05060000 | 2024-05-15 11:47AM EDT | 2024-05-30 | 3.00 | 0.95 | 1.00 | 0.00 | - | 5 | 108 | 14.20% |
| SPXW240531P05060000 | 2024-05-20 9:40AM EDT | 2024-05-31 | 1.35 | 1.20 | 1.25 | -0.30 | -18.18% | 15 | 789 | 14.08% |
| SPXW240603P05060000 | 2024-05-17 2:57PM EDT | 2024-06-03 | 2.27 | 1.55 | 1.65 | 0.00 | - | 30 | 486 | 13.19% |
| SPXW240604P05060000 | 2024-05-16 10:29AM EDT | 2024-06-04 | 3.20 | 1.85 | 1.95 | 0.00 | - | 28 | 32 | 13.15% |
| SPXW240605P05060000 | 2024-05-16 2:18PM EDT | 2024-06-05 | 4.13 | 2.25 | 2.35 | 0.00 | - | 55 | 446 | 13.20% |
| SPXW240606P05060000 | 2024-05-15 3:56PM EDT | 2024-06-06 | 4.64 | 2.65 | 2.75 | 0.00 | - | 3 | 4 | 13.22% |
| SPXW240607P05060000 | 2024-05-20 9:54AM EDT | 2024-06-07 | 3.30 | 3.30 | 3.40 | -0.99 | -23.08% | 7 | 760 | 13.42% |
| SPXW240610P05060000 | 2024-05-17 3:03PM EDT | 2024-06-10 | 5.16 | 3.90 | 4.10 | 0.00 | - | 2 | 69 | 12.97% |
| SPXW240611P05060000 | 2024-05-17 4:21AM EDT | 2024-06-11 | 6.76 | 4.30 | 4.50 | 0.00 | - | 5 | 6 | 12.94% |
| SPXW240612P05060000 | 2024-05-16 10:26AM EDT | 2024-06-12 | 7.90 | 5.90 | 6.20 | 0.00 | - | 1 | 90 | 13.64% |
| SPXW240613P05060000 | 2024-05-14 3:10PM EDT | 2024-06-13 | 17.99 | 6.70 | 6.90 | 0.00 | - | 14 | 5 | 13.71% |
| SPXW240614P05060000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 8.75 | 7.30 | 7.50 | 0.00 | - | 53 | 184 | 13.73% |
| SPXW240617P05060000 | 2024-05-20 9:30AM EDT | 2024-06-17 | 9.05 | 8.10 | 8.40 | -0.70 | -7.18% | 1 | 14 | 13.38% |
| SPXW240618P05060000 | 2024-05-17 3:46PM EDT | 2024-06-18 | 10.48 | 8.50 | 8.80 | 0.00 | - | 1 | 3 | 13.32% |
| SPXW240621P05060000 | 2024-05-20 9:55AM EDT | 2024-06-21 | 10.05 | 10.10 | 10.30 | -2.08 | -17.15% | 3 | 304 | 13.25% |
| SPXW240624P05060000 | 2024-05-16 3:59PM EDT | 2024-06-24 | 14.10 | 10.70 | 10.90 | 0.00 | - | 14 | 18 | 12.88% |
| SPXW240628P05060000 | 2024-05-17 2:42PM EDT | 2024-06-28 | 16.97 | 13.50 | 13.80 | 0.00 | - | 5 | 423 | 13.09% |
| SPXW240705P05060000 | 2024-05-15 12:21PM EDT | 2024-07-05 | 21.79 | 16.30 | 16.60 | 0.00 | - | 2 | 128 | 12.78% |
| SPXW240712P05060000 | 2024-05-13 10:13AM EDT | 2024-07-12 | 38.35 | 19.90 | 20.20 | 0.00 | - | 1 | 1 | 12.72% |
| SPX240719P05060000 | 2024-05-20 9:48AM EDT | 2024-07-19 | 23.40 | 22.60 | 22.90 | -3.47 | -12.91% | 1 | 1,188 | 12.49% |
| SPXW240731P05060000 | 2024-05-17 12:57PM EDT | 2024-07-31 | 32.33 | 28.20 | 28.50 | 0.00 | - | 2 | 144 | 12.36% |
| SPX240816P05060000 | 2024-05-15 12:55PM EDT | 2024-08-16 | 41.20 | 35.40 | 35.80 | 0.00 | - | 104 | 223 | 12.24% |
| SPXW240830P05060000 | 2024-05-17 2:35PM EDT | 2024-08-30 | 47.85 | 42.10 | 42.60 | 0.00 | - | 10 | 30 | 12.23% |
| SPX240920P05060000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 72.40 | 51.30 | 51.70 | 0.00 | - | 9 | 77 | 12.14% |
| SPXW240930P05060000 | 2024-05-01 3:26PM EDT | 2024-09-30 | 132.38 | 55.20 | 55.60 | 0.00 | - | 10 | 15 | 12.07% |
| SPXW241018P05060000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 70.77 | 63.60 | 64.10 | 0.00 | - | 10 | 10 | 12.13% |
| SPXW241031P05060000 | 2024-05-17 10:42AM EDT | 2024-10-31 | 74.74 | 69.30 | 69.70 | 0.00 | - | 4 | 10 | 12.13% |
© 2024 Yahoo. All rights reserved.