S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5105.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05105000 | 2024-05-17 2:33PM EDT | 2024-05-20 | 185.80 | 202.90 | 203.80 | 0.00 | - | 5 | 70 | 51.72% |
| SPXW240521C05105000 | 2024-05-16 2:41PM EDT | 2024-05-21 | 206.57 | 203.80 | 204.60 | 0.00 | - | 1 | 36 | 38.65% |
| SPXW240522C05105000 | 2024-05-15 12:28PM EDT | 2024-05-22 | 191.06 | 202.10 | 206.70 | 0.00 | - | 1 | 15 | 34.09% |
| SPXW240523C05105000 | 2024-05-09 9:55AM EDT | 2024-05-23 | 108.84 | 205.20 | 211.30 | 0.00 | - | 1 | 11 | 33.64% |
| SPXW240524C05105000 | 2024-05-17 1:15PM EDT | 2024-05-24 | 200.61 | 206.90 | 211.20 | 0.00 | - | 11 | 378 | 30.01% |
| SPXW240528C05105000 | 2024-05-16 2:41PM EDT | 2024-05-28 | 212.52 | 207.10 | 211.90 | 0.00 | - | 1 | 1 | 22.75% |
| SPXW240529C05105000 | 2024-05-13 9:30AM EDT | 2024-05-29 | 153.44 | 208.10 | 212.60 | 0.00 | - | 4 | 9 | 21.94% |
| SPXW240530C05105000 | 2024-05-14 10:24AM EDT | 2024-05-30 | 148.28 | 208.80 | 213.40 | 0.00 | - | 3 | 5 | 21.30% |
| SPXW240531C05105000 | 2024-05-17 1:08PM EDT | 2024-05-31 | 204.54 | 211.20 | 216.00 | 0.00 | - | 4 | 982 | 21.53% |
| SPXW240603C05105000 | 2024-05-13 1:55PM EDT | 2024-06-03 | 142.07 | 210.60 | 217.90 | 0.00 | - | 17 | 21 | 19.97% |
| SPXW240604C05105000 | 2024-05-13 1:55PM EDT | 2024-06-04 | 143.82 | 212.10 | 219.10 | 0.00 | - | 2 | 1 | 19.77% |
| SPXW240607C05105000 | 2024-05-08 10:01AM EDT | 2024-06-07 | 128.45 | 217.60 | 223.60 | 0.00 | - | 7 | 119 | 19.55% |
| SPXW240610C05105000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 134.89 | 218.10 | 225.40 | 0.00 | - | - | 4 | 18.67% |
| SPXW240614C05105000 | 2024-05-16 11:12AM EDT | 2024-06-14 | 246.08 | 227.20 | 233.10 | 0.00 | - | 1 | 25 | 19.07% |
| SPX240621C05105000 | 2024-05-16 10:13AM EDT | 2024-06-21 | 245.71 | 234.40 | 241.70 | 0.00 | - | 7 | 8,256 | 18.70% |
| SPXW240628C05105000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 134.68 | 244.40 | 250.60 | 0.00 | - | 2 | 100 | 18.58% |
| SPX240719C05105000 | 2024-05-07 12:20PM EDT | 2024-07-19 | 199.50 | 268.20 | 275.50 | 0.00 | - | 15 | 109 | 18.48% |
| SPXW240731C05105000 | 2024-05-03 11:54AM EDT | 2024-07-31 | 167.61 | 282.90 | 289.10 | 0.00 | - | 1 | 73 | 18.54% |
| SPX240816C05105000 | 2024-04-26 10:12AM EDT | 2024-08-16 | 190.05 | 300.90 | 306.70 | 0.00 | - | 2 | 0 | 18.68% |
| SPXW240930C05105000 | 2024-04-08 4:11PM EDT | 2024-09-30 | 335.05 | 267.80 | 270.10 | 0.00 | - | - | 2 | 11.97% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05105000 | 2024-05-17 3:45PM EDT | 2024-05-20 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 511 | 25.78% |
| SPXW240521P05105000 | 2024-05-17 3:59PM EDT | 2024-05-21 | 0.05 | 0.05 | 0.15 | 0.00 | - | 178 | 249 | 20.46% |
| SPXW240522P05105000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.20 | 0.15 | 0.20 | 0.00 | - | 175 | 369 | 17.26% |
| SPXW240523P05105000 | 2024-05-17 3:52PM EDT | 2024-05-23 | 0.30 | 0.30 | 0.40 | 0.00 | - | 73 | 330 | 16.33% |
| SPXW240524P05105000 | 2024-05-20 9:00AM EDT | 2024-05-24 | 0.55 | 0.50 | 0.60 | 0.00 | - | 150 | 270 | 15.46% |
| SPXW240528P05105000 | 2024-05-17 3:58PM EDT | 2024-05-28 | 1.05 | 0.90 | 1.00 | 0.00 | - | 29 | 89 | 12.47% |
| SPXW240529P05105000 | 2024-05-16 4:00PM EDT | 2024-05-29 | 2.45 | 1.20 | 1.30 | 0.00 | - | 6 | 103 | 12.37% |
| SPXW240530P05105000 | 2024-05-17 2:23PM EDT | 2024-05-30 | 2.65 | 1.50 | 1.65 | 0.00 | - | 2 | 17 | 12.30% |
| SPXW240531P05105000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 2.35 | 1.95 | 2.05 | 0.00 | - | 109 | 880 | 12.27% |
| SPXW240603P05105000 | 2024-05-17 1:54PM EDT | 2024-06-03 | 3.47 | 2.55 | 2.65 | 0.00 | - | 3 | 30 | 11.55% |
| SPXW240604P05105000 | 2024-05-16 10:12AM EDT | 2024-06-04 | 4.70 | 3.00 | 3.20 | 0.00 | - | 8 | 15 | 11.63% |
| SPXW240605P05105000 | 2024-05-13 1:34PM EDT | 2024-06-05 | 19.97 | 3.60 | 3.80 | 0.00 | - | 1 | 1 | 11.72% |
| SPXW240607P05105000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 6.10 | 5.20 | 5.30 | 0.00 | - | 14 | 137 | 11.99% |
| SPXW240610P05105000 | 2024-05-16 9:53AM EDT | 2024-06-10 | 7.90 | 6.00 | 6.20 | 0.00 | - | 5 | 13 | 11.59% |
| SPXW240614P05105000 | 2024-05-17 10:55AM EDT | 2024-06-14 | 12.57 | 10.70 | 10.90 | 0.00 | - | 1 | 67 | 12.48% |
| SPXW240621P05105000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 15.30 | 14.10 | 14.30 | 0.00 | - | 65 | 202 | 12.07% |
| SPXW240628P05105000 | 2024-05-17 3:36PM EDT | 2024-06-28 | 19.47 | 18.20 | 18.50 | 0.00 | - | 10 | 237 | 11.98% |
| SPXW240705P05105000 | 2024-05-14 9:40AM EDT | 2024-07-05 | 43.74 | 21.50 | 21.90 | 0.00 | - | - | 1 | 11.76% |
| SPXW240719P05105000 | 2024-05-15 3:43PM EDT | 2024-07-19 | 31.45 | 29.10 | 29.40 | 0.00 | - | 10 | 139 | 11.59% |
| SPXW240731P05105000 | 2024-05-09 3:19PM EDT | 2024-07-31 | 63.84 | 35.30 | 35.80 | 0.00 | - | 11 | 28 | 11.52% |
| SPX240816P05105000 | 2024-05-15 12:54PM EDT | 2024-08-16 | 48.10 | 43.40 | 44.00 | 0.00 | - | 3 | 9 | 11.46% |
| SPXW240930P05105000 | 2024-05-16 12:29PM EDT | 2024-09-30 | 66.65 | 65.00 | 65.50 | 0.00 | - | 2 | 3 | 11.40% |
© 2024 Yahoo. All rights reserved.