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:5100.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05100000 | 2024-05-20 9:59AM EDT | 2024-05-20 | 222.35 | 218.40 | 219.20 | +27.85 | +14.32% | 9 | 178 | 36.89% |
| SPXW240521C05100000 | 2024-05-20 9:48AM EDT | 2024-05-21 | 217.65 | 220.40 | 221.30 | +20.42 | +10.35% | 7 | 341 | 34.10% |
| SPXW240522C05100000 | 2024-05-16 3:55PM EDT | 2024-05-22 | 207.00 | 221.40 | 226.50 | 0.00 | - | 4 | 849 | 35.83% |
| SPXW240523C05100000 | 2024-05-15 1:23PM EDT | 2024-05-23 | 206.20 | 223.40 | 230.40 | 0.00 | - | 3 | 74 | 34.80% |
| SPXW240524C05100000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 209.25 | 222.30 | 227.50 | 0.00 | - | 6 | 792 | 28.68% |
| SPXW240528C05100000 | 2024-05-17 2:55PM EDT | 2024-05-28 | 203.03 | 221.30 | 228.30 | 0.00 | - | 2 | 772 | 21.90% |
| SPXW240529C05100000 | 2024-05-17 3:49PM EDT | 2024-05-29 | 207.43 | 225.90 | 230.80 | 0.00 | - | 1 | 3,651 | 22.23% |
| SPXW240530C05100000 | 2024-05-17 3:49PM EDT | 2024-05-30 | 208.37 | 223.40 | 230.60 | 0.00 | - | 1 | 319 | 21.09% |
| SPXW240531C05100000 | 2024-05-20 9:40AM EDT | 2024-05-31 | 221.80 | 229.20 | 235.00 | +8.55 | +4.01% | 16 | 11,713 | 22.31% |
| SPXW240603C05100000 | 2024-05-14 3:30PM EDT | 2024-06-03 | 168.56 | 228.80 | 235.90 | 0.00 | - | 2 | 289 | 20.31% |
| SPXW240604C05100000 | 2024-05-15 9:34AM EDT | 2024-06-04 | 194.38 | 229.90 | 237.00 | 0.00 | - | 1 | 113 | 20.09% |
| SPXW240605C05100000 | 2024-05-15 10:40AM EDT | 2024-06-05 | 201.61 | 230.00 | 237.70 | 0.00 | - | 2 | 6 | 19.74% |
| SPXW240606C05100000 | 2024-05-17 11:00AM EDT | 2024-06-06 | 216.97 | 228.90 | 238.00 | 0.00 | - | 2 | 46 | 19.29% |
| SPXW240607C05100000 | 2024-05-17 1:53PM EDT | 2024-06-07 | 216.17 | 234.10 | 241.60 | 0.00 | - | 3 | 149 | 19.97% |
| SPXW240610C05100000 | 2024-05-17 10:23AM EDT | 2024-06-10 | 219.24 | 232.40 | 241.40 | 0.00 | - | 17 | 223 | 18.50% |
| SPXW240611C05100000 | 2024-05-15 3:42PM EDT | 2024-06-11 | 229.02 | 238.00 | 243.50 | 0.00 | - | 3 | 1 | 18.70% |
| SPXW240612C05100000 | 2024-05-15 3:56PM EDT | 2024-06-12 | 234.49 | 239.90 | 246.70 | 0.00 | - | 3 | 5 | 19.19% |
| SPXW240613C05100000 | 2024-05-20 9:58AM EDT | 2024-06-13 | 243.61 | 242.30 | 248.60 | +3.92 | +1.64% | 2 | 3 | 19.30% |
| SPXW240614C05100000 | 2024-05-20 9:58AM EDT | 2024-06-14 | 245.87 | 243.50 | 250.10 | +20.17 | +8.94% | 2 | 400 | 19.30% |
| SPXW240617C05100000 | 2024-05-16 3:08PM EDT | 2024-06-17 | 241.56 | 238.20 | 253.50 | 0.00 | - | 8 | 116 | 19.07% |
| SPXW240618C05100000 | 2024-05-16 10:54AM EDT | 2024-06-18 | 251.63 | 247.00 | 253.80 | 0.00 | - | - | 2 | 18.82% |
| SPXW240621C05100000 | 2024-05-17 2:20PM EDT | 2024-06-21 | 227.40 | 251.10 | 259.10 | 0.00 | - | 35 | 1,063 | 19.07% |
| SPXW240624C05100000 | 2024-05-15 1:54PM EDT | 2024-06-24 | 241.27 | 248.80 | 261.90 | 0.00 | - | - | 10 | 18.82% |
| SPXW240628C05100000 | 2024-05-17 2:01PM EDT | 2024-06-28 | 241.31 | 262.10 | 265.20 | 0.00 | - | 1 | 2,372 | 18.46% |
| SPXW240705C05100000 | 2024-05-13 10:03AM EDT | 2024-07-05 | 201.33 | 266.80 | 271.50 | 0.00 | - | 1 | 13 | 18.09% |
| SPXW240712C05100000 | 2024-05-17 3:10PM EDT | 2024-07-12 | 278.12 | 277.90 | 283.20 | +16.39 | +6.26% | 5 | 61 | 18.64% |
| SPXW240719C05100000 | 2024-05-15 1:40PM EDT | 2024-07-19 | 273.20 | 282.60 | 289.60 | 0.00 | - | 3 | 815 | 18.43% |
| SPXW240731C05100000 | 2024-05-08 3:55PM EDT | 2024-07-31 | 208.83 | 298.30 | 302.60 | 0.00 | - | 1 | 209 | 18.46% |
| SPXW240816C05100000 | 2024-05-16 1:00PM EDT | 2024-08-16 | 319.11 | 314.40 | 322.90 | 0.00 | - | 1 | 219 | 18.93% |
| SPXW240830C05100000 | 2024-05-17 11:19AM EDT | 2024-08-30 | 319.25 | 330.70 | 341.40 | 0.00 | - | 1 | 250 | 19.44% |
| SPX240920C05100000 | 2024-05-17 11:08AM EDT | 2024-09-20 | 340.24 | 357.20 | 358.50 | 0.00 | - | 27 | 13,847 | 19.24% |
| SPXW240930C05100000 | 2024-05-17 2:04PM EDT | 2024-09-30 | 345.02 | 359.40 | 371.10 | 0.00 | - | 1 | 1,387 | 19.58% |
| SPXW241018C05100000 | 2024-05-17 9:49AM EDT | 2024-10-18 | 371.54 | 378.40 | 393.80 | 0.00 | - | 10 | 10 | 20.18% |
| SPXW241031C05100000 | 2024-05-01 3:14PM EDT | 2024-10-31 | 257.99 | 392.10 | 407.10 | 0.00 | - | - | 1 | 20.37% |
| SPX241115C05100000 | 2024-05-16 10:55AM EDT | 2024-11-15 | 424.70 | 420.20 | 422.20 | 0.00 | - | 1 | 2,374 | 20.59% |
| SPX241220C05100000 | 2024-05-19 9:12PM EDT | 2024-12-20 | 448.86 | 452.90 | 454.30 | +11.08 | +2.53% | 9 | 17,668 | 20.93% |
| SPXW241231C05100000 | 2024-05-17 1:18PM EDT | 2024-12-31 | 447.73 | 455.60 | 471.50 | 0.00 | - | 2 | 476 | 21.51% |
| SPX250117C05100000 | 2024-05-17 11:20AM EDT | 2025-01-17 | 468.19 | 482.90 | 485.30 | 0.00 | - | 100 | 4,064 | 21.58% |
| SPX250221C05100000 | 2024-05-10 2:36PM EDT | 2025-02-21 | 441.70 | 514.60 | 517.70 | 0.00 | - | 1 | 2,609 | 22.02% |
| SPX250321C05100000 | 2024-05-15 2:07PM EDT | 2025-03-21 | 527.20 | 538.20 | 540.90 | 0.00 | - | 1 | 6,746 | 22.24% |
| SPXW250331C05100000 | 2024-05-06 12:39PM EDT | 2025-03-31 | 441.88 | 546.60 | 548.50 | 0.00 | - | 4 | 3 | 22.29% |
| SPX250417C05100000 | 2024-05-13 4:04PM EDT | 2025-04-17 | 495.95 | 562.00 | 566.80 | 0.00 | - | 200 | 930 | 22.65% |
| SPX250516C05100000 | 2024-05-16 3:41PM EDT | 2025-05-16 | 580.91 | 586.80 | 590.60 | 0.00 | - | 150 | 562 | 22.91% |
| SPX250620C05100000 | 2024-05-16 11:00AM EDT | 2025-06-20 | 619.80 | 616.60 | 620.50 | 0.00 | - | 201 | 3,365 | 23.28% |
| SPX251219C05100000 | 2024-05-13 3:08PM EDT | 2025-12-19 | 681.06 | 751.20 | 754.90 | 0.00 | - | 4 | 3,076 | 24.52% |
| SPX261218C05100000 | 2024-05-14 10:30AM EDT | 2026-12-18 | 909.00 | 964.10 | 982.90 | 0.00 | - | 1 | 2,999 | 26.20% |
| SPX271217C05100000 | 2024-05-06 3:55PM EDT | 2027-12-17 | 1,058.18 | 1,143.60 | 1,185.10 | 0.00 | - | 1 | 111 | 27.56% |
| SPX281215C05100000 | 2024-05-02 2:00PM EDT | 2028-12-15 | 1,150.00 | 1,282.90 | 1,414.20 | 0.00 | - | 25 | 659 | 29.76% |
| SPX291221C05100000 | 2024-05-03 2:46PM EDT | 2029-12-21 | 1,372.73 | 1,442.80 | 1,583.20 | 0.00 | - | 1 | 318 | 30.57% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05100000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 0.07 | 0.00 | 0.05 | 0.00 | - | 389 | 5,875 | 28.22% |
| SPXW240521P05100000 | 2024-05-20 9:50AM EDT | 2024-05-21 | 0.10 | 0.05 | 0.10 | -0.05 | -33.33% | 192 | 1,162 | 21.34% |
| SPXW240522P05100000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.20 | 0.10 | 0.20 | 0.00 | - | 999 | 4,240 | 18.80% |
| SPXW240523P05100000 | 2024-05-17 3:55PM EDT | 2024-05-23 | 0.35 | 0.25 | 0.30 | 0.00 | - | 17 | 933 | 17.12% |
| SPXW240524P05100000 | 2024-05-20 10:01AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.45 | -0.17 | -28.81% | 176 | 8,274 | 16.14% |
| SPXW240528P05100000 | 2024-05-20 9:31AM EDT | 2024-05-28 | 0.90 | 0.75 | 0.85 | -0.10 | -10.00% | 5 | 882 | 13.18% |
| SPXW240529P05100000 | 2024-05-17 1:45PM EDT | 2024-05-29 | 1.60 | 0.95 | 1.05 | 0.00 | - | 309 | 1,992 | 12.93% |
| SPXW240530P05100000 | 2024-05-17 1:22PM EDT | 2024-05-30 | 1.40 | 1.30 | 1.40 | -0.75 | -34.88% | 3 | 133 | 12.94% |
| SPXW240531P05100000 | 2024-05-20 9:57AM EDT | 2024-05-31 | 1.60 | 1.55 | 1.65 | -0.65 | -28.89% | 9 | 8,732 | 12.75% |
| SPXW240603P05100000 | 2024-05-20 8:33AM EDT | 2024-06-03 | 2.35 | 2.15 | 2.25 | -0.95 | -28.79% | 10 | 246 | 12.08% |
| SPXW240604P05100000 | 2024-05-20 9:52AM EDT | 2024-06-04 | 2.60 | 2.50 | 2.60 | -1.60 | -38.10% | 1 | 282 | 12.03% |
| SPXW240605P05100000 | 2024-05-17 3:21PM EDT | 2024-06-05 | 4.00 | 3.00 | 3.20 | 0.00 | - | 305 | 338 | 12.18% |
| SPXW240606P05100000 | 2024-05-20 9:30AM EDT | 2024-06-06 | 4.17 | 3.60 | 3.80 | -1.38 | -24.86% | 3 | 1,329 | 12.28% |
| SPXW240607P05100000 | 2024-05-20 9:59AM EDT | 2024-06-07 | 4.40 | 4.50 | 4.60 | -1.25 | -22.12% | 5 | 2,810 | 12.48% |
| SPXW240610P05100000 | 2024-05-17 4:06PM EDT | 2024-06-10 | 5.41 | 5.10 | 5.30 | -1.14 | -17.40% | 4 | 96 | 11.99% |
| SPXW240611P05100000 | 2024-05-20 5:37AM EDT | 2024-06-11 | 6.55 | 5.60 | 5.90 | -1.57 | -19.33% | 1 | 239 | 12.04% |
| SPXW240612P05100000 | 2024-05-20 4:21AM EDT | 2024-06-12 | 8.87 | 7.70 | 8.00 | -2.70 | -23.34% | 5 | 333 | 12.74% |
| SPXW240613P05100000 | 2024-05-20 9:58AM EDT | 2024-06-13 | 8.77 | 8.60 | 8.90 | -2.41 | -17.73% | 1 | 180 | 12.86% |
| SPXW240614P05100000 | 2024-05-20 9:58AM EDT | 2024-06-14 | 9.36 | 9.30 | 9.50 | -2.04 | -15.99% | 14 | 1,034 | 12.84% |
| SPXW240617P05100000 | 2024-05-20 9:48AM EDT | 2024-06-17 | 10.81 | 10.30 | 10.50 | -1.59 | -12.82% | 8 | 318 | 12.51% |
| SPXW240618P05100000 | 2024-05-17 4:08PM EDT | 2024-06-18 | 13.06 | 10.90 | 11.20 | 0.00 | - | 160 | 161 | 12.54% |
| SPXW240620P05100000 | 2024-05-20 9:33AM EDT | 2024-06-20 | 13.10 | 12.00 | 12.30 | -0.95 | -6.76% | 2 | 33 | 12.49% |
| SPX240621P05100000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 13.10 | 12.10 | 12.40 | -1.34 | -9.28% | 540 | 52,458 | 12.33% |
| SPXW240624P05100000 | 2024-05-20 9:54AM EDT | 2024-06-24 | 13.57 | 13.50 | 13.80 | -3.61 | -21.01% | 1 | 0 | 12.20% |
| SPXW240625P05100000 | 2024-05-17 11:06AM EDT | 2024-06-25 | 17.95 | 13.80 | 14.20 | 0.00 | - | 2 | 2 | 12.14% |
| SPXW240626P05100000 | 2024-05-17 10:08AM EDT | 2024-06-26 | 19.17 | 14.80 | 15.10 | 0.00 | - | 5 | 19 | 12.22% |
| SPXW240628P05100000 | 2024-05-20 10:01AM EDT | 2024-06-28 | 16.71 | 16.30 | 16.60 | -2.14 | -11.39% | 8 | 7,488 | 12.29% |
| SPXW240701P05100000 | 2024-05-17 4:00PM EDT | 2024-07-01 | 19.94 | 17.10 | 17.50 | 0.00 | - | 6 | 9 | 12.07% |
| SPXW240705P05100000 | 2024-05-20 9:59AM EDT | 2024-07-05 | 19.46 | 19.60 | 19.90 | -4.69 | -19.42% | 1 | 215 | 12.07% |
| SPXW240712P05100000 | 2024-05-20 9:53AM EDT | 2024-07-12 | 23.83 | 23.70 | 24.00 | -5.56 | -18.92% | 1 | 28 | 12.06% |
| SPXW240719P05100000 | 2024-05-19 8:17PM EDT | 2024-07-19 | 28.74 | 26.60 | 26.90 | -2.26 | -7.29% | 1 | 1,567 | 11.85% |
| SPXW240731P05100000 | 2024-05-20 9:39AM EDT | 2024-07-31 | 34.40 | 32.70 | 33.00 | -3.44 | -9.09% | 1 | 2,546 | 11.76% |
| SPXW240816P05100000 | 2024-05-17 2:41PM EDT | 2024-08-16 | 47.14 | 41.30 | 41.70 | 0.00 | - | 7 | 1,461 | 11.78% |
| SPXW240830P05100000 | 2024-05-16 1:09PM EDT | 2024-08-30 | 50.82 | 47.50 | 47.80 | 0.00 | - | 188 | 1,678 | 11.66% |
| SPX240920P05100000 | 2024-05-20 3:00AM EDT | 2024-09-20 | 59.69 | 57.50 | 57.90 | -1.61 | -2.63% | 7 | 15,727 | 11.66% |
| SPXW240930P05100000 | 2024-05-20 9:44AM EDT | 2024-09-30 | 63.62 | 61.50 | 61.90 | -2.08 | -3.17% | 1 | 1,176 | 11.60% |
| SPX241018P05100000 | 2024-05-17 3:40PM EDT | 2024-10-18 | 74.29 | 69.60 | 70.10 | 0.00 | - | 136 | 4,426 | 11.61% |
| SPXW241031P05100000 | 2024-05-17 3:47PM EDT | 2024-10-31 | 80.67 | 75.50 | 76.10 | 0.00 | - | 7 | 26 | 11.65% |
| SPX241115P05100000 | 2024-05-20 9:49AM EDT | 2024-11-15 | 89.88 | 87.90 | 88.50 | -2.22 | -2.41% | 400 | 2,172 | 12.12% |
| SPX241220P05100000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 108.33 | 103.00 | 103.50 | 0.00 | - | 231 | 15,175 | 12.14% |
| SPXW241231P05100000 | 2024-05-20 9:56AM EDT | 2024-12-31 | 105.67 | 105.90 | 106.50 | -6.71 | -5.97% | 124 | 933 | 12.05% |
| SPX250117P05100000 | 2024-05-20 9:35AM EDT | 2025-01-17 | 114.03 | 111.20 | 111.90 | -6.05 | -5.04% | 56 | 4,688 | 11.97% |
| SPX250221P05100000 | 2024-05-17 3:49PM EDT | 2025-02-21 | 130.65 | 124.60 | 125.40 | 0.00 | - | 24 | 2,760 | 12.01% |
| SPX250321P05100000 | 2024-05-20 9:36AM EDT | 2025-03-21 | 139.17 | 136.40 | 137.10 | -5.43 | -3.76% | 2 | 4,226 | 12.11% |
| SPXW250331P05100000 | 2024-05-16 3:23PM EDT | 2025-03-31 | 145.00 | 140.60 | 141.30 | 0.00 | - | 1 | 40 | 12.15% |
| SPX250417P05100000 | 2024-05-17 11:03AM EDT | 2025-04-17 | 154.00 | 145.70 | 146.90 | 0.00 | - | 60 | 215 | 12.14% |
| SPX250516P05100000 | 2024-05-17 2:55PM EDT | 2025-05-16 | 159.08 | 156.10 | 156.90 | -3.02 | -1.86% | 1 | 397 | 12.16% |
| SPX250620P05100000 | 2024-05-17 3:34PM EDT | 2025-06-20 | 172.34 | 167.70 | 168.70 | 0.00 | - | 111 | 3,232 | 12.19% |
| SPX251219P05100000 | 2024-05-20 9:58AM EDT | 2025-12-19 | 220.00 | 219.60 | 221.50 | -8.10 | -3.55% | 200 | 2,731 | 12.21% |
| SPX261218P05100000 | 2024-05-17 1:08PM EDT | 2026-12-18 | 300.22 | 290.50 | 297.90 | 0.00 | - | 2 | 2,422 | 11.94% |
| SPX271217P05100000 | 2024-05-09 9:48AM EDT | 2027-12-17 | 384.74 | 341.50 | 355.10 | 0.00 | - | 10 | 7 | 11.65% |
| SPX281215P05100000 | 2024-05-09 2:58PM EDT | 2028-12-15 | 426.84 | 391.60 | 409.20 | 0.00 | - | 10 | 29 | 11.55% |
| SPX291221P05100000 | 2024-05-09 3:01PM EDT | 2029-12-21 | 468.70 | 433.00 | 451.30 | 0.00 | - | 10 | 195 | 11.33% |
© 2024 Yahoo. All rights reserved.