S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5250.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05250000 | 2024-05-20 7:23AM EDT | 2024-05-20 | 61.97 | 57.90 | 58.80 | +8.97 | +16.92% | 2 | 1,719 | 20.86% |
| SPXW240521C05250000 | 2024-05-20 7:23AM EDT | 2024-05-21 | 63.19 | 59.20 | 60.20 | +6.56 | +11.58% | 1 | 599 | 16.08% |
| SPXW240522C05250000 | 2024-05-19 10:28PM EDT | 2024-05-22 | 65.29 | 59.60 | 63.30 | +9.44 | +16.90% | 1 | 1,896 | 15.34% |
| SPXW240523C05250000 | 2024-05-20 8:47AM EDT | 2024-05-23 | 68.70 | 65.90 | 70.80 | +6.17 | +9.87% | 1 | 960 | 17.44% |
| SPXW240524C05250000 | 2024-05-20 8:38AM EDT | 2024-05-24 | 72.10 | 68.90 | 72.00 | +5.80 | +8.75% | 56 | 5,572 | 16.16% |
| SPXW240528C05250000 | 2024-05-19 10:45PM EDT | 2024-05-28 | 77.20 | 70.80 | 74.60 | +8.63 | +12.59% | 3 | 519 | 12.94% |
| SPXW240529C05250000 | 2024-05-17 11:32AM EDT | 2024-05-29 | 68.41 | 72.80 | 76.70 | 0.00 | - | 3 | 159 | 12.96% |
| SPXW240530C05250000 | 2024-05-17 2:54PM EDT | 2024-05-30 | 67.52 | 74.60 | 78.20 | 0.00 | - | 5 | 319 | 12.81% |
| SPXW240531C05250000 | 2024-05-20 7:22AM EDT | 2024-05-31 | 83.00 | 77.90 | 81.60 | +8.37 | +11.22% | 3 | 7,257 | 13.24% |
| SPXW240603C05250000 | 2024-05-17 4:02PM EDT | 2024-06-03 | 78.71 | 80.10 | 83.90 | 0.00 | - | 54 | 646 | 12.43% |
| SPXW240604C05250000 | 2024-05-17 3:47PM EDT | 2024-06-04 | 79.02 | 82.30 | 86.00 | 0.00 | - | 2 | 153 | 12.55% |
| SPXW240605C05250000 | 2024-05-16 3:18PM EDT | 2024-06-05 | 92.77 | 84.50 | 88.30 | 0.00 | - | 2 | 81 | 12.72% |
| SPXW240606C05250000 | 2024-05-16 3:18PM EDT | 2024-06-06 | 94.82 | 86.60 | 90.40 | 0.00 | - | 1 | 1,457 | 12.84% |
| SPXW240607C05250000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 81.40 | 90.60 | 94.40 | 0.00 | - | 16 | 615 | 13.38% |
| SPXW240610C05250000 | 2024-05-16 3:34PM EDT | 2024-06-10 | 97.61 | 92.60 | 96.50 | 0.00 | - | 18 | 240 | 12.86% |
| SPXW240611C05250000 | 2024-05-15 3:19PM EDT | 2024-06-11 | 99.78 | 94.60 | 98.50 | 0.00 | - | 8 | 13 | 12.98% |
| SPXW240612C05250000 | 2024-05-16 10:53AM EDT | 2024-06-12 | 115.87 | 102.20 | 102.70 | 0.00 | - | 1 | 981 | 13.52% |
| SPXW240613C05250000 | 2024-05-15 12:23PM EDT | 2024-06-13 | 99.81 | 104.30 | 104.90 | 0.00 | - | 2 | 12 | 13.66% |
| SPXW240614C05250000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 102.90 | 106.80 | 107.30 | 0.00 | - | 64 | 610 | 13.84% |
| SPXW240617C05250000 | 2024-05-17 3:36PM EDT | 2024-06-17 | 104.99 | 108.20 | 108.70 | 0.00 | - | 4 | 74 | 13.35% |
| SPXW240618C05250000 | 2024-05-16 10:22AM EDT | 2024-06-18 | 122.50 | 110.70 | 111.20 | 0.00 | - | - | 95 | 13.55% |
| SPXW240620C05250000 | 2024-05-17 9:49AM EDT | 2024-06-20 | 108.34 | 112.90 | 113.50 | 0.00 | - | 1 | 49 | 13.50% |
| SPX240621C05250000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 112.20 | 115.10 | 116.60 | 0.00 | - | 374 | 34,989 | 13.80% |
| SPXW240624C05250000 | 2024-05-16 12:00PM EDT | 2024-06-24 | 129.50 | 118.20 | 118.80 | 0.00 | - | 2 | 17 | 13.56% |
| SPXW240628C05250000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 125.08 | 127.00 | 127.50 | 0.00 | - | 12 | 7,213 | 14.14% |
| SPXW240701C05250000 | 2024-05-17 1:37PM EDT | 2024-07-01 | 122.52 | 128.90 | 129.70 | 0.00 | - | 1 | 1 | 13.95% |
| SPXW240705C05250000 | 2024-05-17 11:42AM EDT | 2024-07-05 | 129.40 | 136.20 | 136.90 | 0.00 | - | 15 | 117 | 14.32% |
| SPXW240712C05250000 | 2024-05-17 2:23PM EDT | 2024-07-12 | 132.26 | 146.60 | 147.40 | 0.00 | - | 1 | 33 | 14.68% |
| SPX240719C05250000 | 2024-05-17 4:07PM EDT | 2024-07-19 | 152.89 | 154.60 | 156.40 | 0.00 | - | 95 | 8,464 | 14.87% |
| SPXW240731C05250000 | 2024-05-17 3:57PM EDT | 2024-07-31 | 167.31 | 170.60 | 171.30 | 0.00 | - | 6 | 369 | 15.20% |
| SPXW240816C05250000 | 2024-05-17 1:52PM EDT | 2024-08-16 | 185.72 | 190.80 | 191.70 | 0.00 | - | 10 | 300 | 15.74% |
| SPXW240830C05250000 | 2024-05-16 12:27PM EDT | 2024-08-30 | 218.10 | 207.90 | 209.20 | 0.00 | - | 14 | 247 | 16.21% |
| SPX240920C05250000 | 2024-05-17 1:34PM EDT | 2024-09-20 | 225.07 | 230.70 | 232.40 | 0.00 | - | 59 | 13,416 | 16.68% |
| SPXW240930C05250000 | 2024-05-16 9:43AM EDT | 2024-09-30 | 247.30 | 241.00 | 242.10 | 0.00 | - | 1 | 711 | 16.81% |
| SPXW241018C05250000 | 2024-05-16 12:50PM EDT | 2024-10-18 | 273.97 | 263.80 | 264.90 | 0.00 | - | - | 1 | 17.47% |
| SPXW241031C05250000 | 2024-05-17 9:54AM EDT | 2024-10-31 | 272.87 | 277.40 | 278.90 | 0.00 | - | 52 | 44 | 17.76% |
| SPX241115C05250000 | 2024-05-16 10:52AM EDT | 2024-11-15 | 313.40 | 299.80 | 302.70 | 0.00 | - | 6 | 1,279 | 18.62% |
| SPX241220C05250000 | 2024-05-17 3:27PM EDT | 2024-12-20 | 332.33 | 335.30 | 337.00 | 0.00 | - | 96 | 6,418 | 19.17% |
| SPXW241231C05250000 | 2024-05-17 3:26PM EDT | 2024-12-31 | 343.46 | 345.60 | 347.50 | 0.00 | - | 11 | 481 | 19.34% |
| SPX250117C05250000 | 2024-05-16 11:21AM EDT | 2025-01-17 | 373.16 | 363.90 | 366.00 | 0.00 | - | 1 | 2,676 | 19.73% |
| SPX250221C05250000 | 2024-05-07 1:00PM EDT | 2025-02-21 | 333.94 | 395.60 | 399.80 | 0.00 | - | 2 | 693 | 20.30% |
| SPX250321C05250000 | 2024-05-16 3:42PM EDT | 2025-03-21 | 421.90 | 422.20 | 425.60 | 0.00 | - | 3 | 6,231 | 20.69% |
| SPXW250331C05250000 | 2024-05-15 12:28PM EDT | 2025-03-31 | 422.40 | 431.00 | 433.50 | 0.00 | - | 15 | 684 | 20.77% |
| SPX250417C05250000 | 2024-05-09 1:07PM EDT | 2025-04-17 | 386.51 | 445.80 | 452.00 | 0.00 | - | 200 | 1,202 | 21.15% |
| SPX250516C05250000 | 2024-05-15 12:28PM EDT | 2025-05-16 | 463.86 | 473.70 | 475.80 | 0.00 | - | 254 | 1,934 | 21.43% |
| SPX250620C05250000 | 2024-05-13 3:36PM EDT | 2025-06-20 | 446.25 | 500.90 | 504.40 | 0.00 | - | 100 | 985 | 21.77% |
| SPX251219C05250000 | 2024-05-14 9:54AM EDT | 2025-12-19 | 588.12 | 639.90 | 644.50 | 0.00 | - | 1 | 184 | 23.36% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05250000 | 2024-05-20 8:45AM EDT | 2024-05-20 | 0.20 | 0.15 | 0.20 | -0.25 | -55.56% | 163 | 2,589 | 9.46% |
| SPXW240521P05250000 | 2024-05-20 8:42AM EDT | 2024-05-21 | 0.80 | 0.70 | 0.80 | -0.51 | -38.93% | 42 | 897 | 8.58% |
| SPXW240522P05250000 | 2024-05-20 9:08AM EDT | 2024-05-22 | 1.75 | 1.65 | 1.75 | -0.72 | -29.15% | 20 | 2,919 | 8.42% |
| SPXW240523P05250000 | 2024-05-20 8:42AM EDT | 2024-05-23 | 5.60 | 5.40 | 5.60 | -0.79 | -12.36% | 3 | 660 | 10.48% |
| SPXW240524P05250000 | 2024-05-20 9:07AM EDT | 2024-05-24 | 7.00 | 6.70 | 6.90 | -1.00 | -12.50% | 1,067 | 7,557 | 10.15% |
| SPXW240528P05250000 | 2024-05-20 9:09AM EDT | 2024-05-28 | 8.90 | 8.80 | 9.00 | -1.47 | -14.18% | 4 | 303 | 8.45% |
| SPXW240529P05250000 | 2024-05-19 11:00PM EDT | 2024-05-29 | 10.00 | 10.20 | 10.40 | -4.24 | -29.78% | 1 | 1,155 | 8.54% |
| SPXW240530P05250000 | 2024-05-19 11:03PM EDT | 2024-05-30 | 11.45 | 11.60 | 11.90 | -4.45 | -27.99% | 1 | 113 | 8.66% |
| SPXW240531P05250000 | 2024-05-20 4:17AM EDT | 2024-05-31 | 12.60 | 12.80 | 13.00 | -2.11 | -14.34% | 5 | 6,345 | 8.65% |
| SPXW240603P05250000 | 2024-05-17 4:05PM EDT | 2024-06-03 | 16.95 | 14.80 | 15.10 | 0.00 | - | 13 | 599 | 8.34% |
| SPXW240604P05250000 | 2024-05-17 10:02AM EDT | 2024-06-04 | 21.62 | 16.30 | 16.60 | 0.00 | - | 1 | 74 | 8.48% |
| SPXW240605P05250000 | 2024-05-17 4:11PM EDT | 2024-06-05 | 19.71 | 17.80 | 18.10 | 0.00 | - | 10 | 29 | 8.61% |
| SPXW240606P05250000 | 2024-05-17 4:00PM EDT | 2024-06-06 | 20.95 | 19.10 | 19.50 | 0.00 | - | 66 | 860 | 8.71% |
| SPXW240607P05250000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 24.15 | 21.60 | 21.80 | 0.00 | - | 190 | 799 | 9.02% |
| SPXW240610P05250000 | 2024-05-17 3:45PM EDT | 2024-06-10 | 25.82 | 23.10 | 23.50 | 0.00 | - | 3 | 33 | 8.75% |
| SPXW240611P05250000 | 2024-05-17 3:47PM EDT | 2024-06-11 | 27.06 | 24.30 | 24.70 | 0.00 | - | 14 | 25 | 8.82% |
| SPXW240612P05250000 | 2024-05-17 10:47AM EDT | 2024-06-12 | 33.15 | 29.40 | 29.70 | 0.00 | - | 13 | 934 | 9.65% |
| SPXW240613P05250000 | 2024-05-17 12:44PM EDT | 2024-06-13 | 36.89 | 30.80 | 31.20 | 0.00 | - | 1 | 27 | 9.75% |
| SPXW240614P05250000 | 2024-05-17 3:38PM EDT | 2024-06-14 | 33.82 | 31.70 | 32.10 | 0.00 | - | 275 | 555 | 9.73% |
| SPXW240617P05250000 | 2024-05-17 3:59PM EDT | 2024-06-17 | 35.35 | 33.20 | 33.50 | 0.00 | - | 18 | 579 | 9.47% |
| SPXW240618P05250000 | 2024-05-17 4:00PM EDT | 2024-06-18 | 36.05 | 34.10 | 34.50 | 0.00 | - | 13 | 144 | 9.49% |
| SPXW240620P05250000 | 2024-05-16 1:32PM EDT | 2024-06-20 | 39.13 | 35.50 | 36.00 | 0.00 | - | - | 4 | 9.44% |
| SPX240621P05250000 | 2024-05-17 4:12PM EDT | 2024-06-21 | 37.78 | 35.50 | 36.10 | 0.00 | - | 1,224 | 29,968 | 9.32% |
| SPXW240624P05250000 | 2024-05-17 11:00AM EDT | 2024-06-24 | 42.50 | 37.70 | 38.20 | 0.00 | - | 18 | 23 | 9.26% |
| SPXW240625P05250000 | 2024-05-17 11:12AM EDT | 2024-06-25 | 44.30 | 38.80 | 39.30 | 0.00 | - | 1 | 1 | 9.31% |
| SPXW240626P05250000 | 2024-05-16 2:14PM EDT | 2024-06-26 | 45.12 | 39.90 | 40.30 | 0.00 | - | - | 150 | 9.34% |
| SPXW240628P05250000 | 2024-05-20 8:58AM EDT | 2024-06-28 | 42.60 | 42.30 | 42.60 | -3.93 | -8.45% | 19 | 3,833 | 9.45% |
| SPXW240701P05250000 | 2024-05-17 3:31PM EDT | 2024-07-01 | 46.18 | 43.30 | 44.00 | 0.00 | - | 16 | 16 | 9.32% |
| SPXW240705P05250000 | 2024-05-17 10:37AM EDT | 2024-07-05 | 50.79 | 46.60 | 47.00 | 0.00 | - | 20 | 79 | 9.33% |
| SPXW240712P05250000 | 2024-05-17 2:22PM EDT | 2024-07-12 | 60.80 | 52.10 | 52.60 | 0.00 | - | 51 | 73 | 9.43% |
| SPXW240719P05250000 | 2024-05-17 4:14PM EDT | 2024-07-19 | 58.40 | 56.30 | 56.60 | 0.00 | - | 16 | 676 | 9.35% |
| SPXW240731P05250000 | 2024-05-17 10:19AM EDT | 2024-07-31 | 69.80 | 63.80 | 64.30 | 0.00 | - | 8 | 499 | 9.39% |
| SPX240816P05250000 | 2024-05-19 8:43PM EDT | 2024-08-16 | 72.43 | 73.20 | 74.00 | -3.16 | -4.18% | 4 | 3,846 | 9.47% |
| SPXW240830P05250000 | 2024-05-17 12:47PM EDT | 2024-08-30 | 87.60 | 81.20 | 81.70 | 0.00 | - | 26 | 152 | 9.51% |
| SPXW240920P05250000 | 2024-05-16 4:00PM EDT | 2024-09-20 | 99.23 | 92.90 | 93.30 | 0.00 | - | 4 | 160 | 9.63% |
| SPXW240930P05250000 | 2024-05-14 3:30PM EDT | 2024-09-30 | 124.20 | 97.20 | 97.80 | 0.00 | - | 3 | 357 | 9.62% |
| SPX241018P05250000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 112.71 | 106.20 | 106.90 | 0.00 | - | 50 | 3,933 | 9.71% |
| SPXW241031P05250000 | 2024-05-17 4:02PM EDT | 2024-10-31 | 114.82 | 112.50 | 113.20 | 0.00 | - | 3 | 293 | 9.77% |
| SPX241115P05250000 | 2024-05-17 4:11PM EDT | 2024-11-15 | 128.47 | 126.20 | 127.10 | 0.00 | - | 2 | 2,023 | 10.31% |
| SPX241220P05250000 | 2024-05-17 3:27PM EDT | 2024-12-20 | 144.03 | 141.70 | 142.50 | 0.00 | - | 105 | 6,661 | 10.40% |
| SPXW241231P05250000 | 2024-05-17 10:43AM EDT | 2024-12-31 | 149.20 | 144.70 | 145.40 | 0.00 | - | 9 | 642 | 10.32% |
| SPX250117P05250000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 153.31 | 150.40 | 151.40 | 0.00 | - | 20 | 4,691 | 10.30% |
| SPX250221P05250000 | 2024-05-16 10:39AM EDT | 2025-02-21 | 165.10 | 164.10 | 165.20 | 0.00 | - | 20 | 1,172 | 10.39% |
| SPX250321P05250000 | 2024-05-17 10:52AM EDT | 2025-03-21 | 180.60 | 176.10 | 177.10 | 0.00 | - | 14 | 2,518 | 10.53% |
| SPXW250331P05250000 | 2024-05-17 12:10PM EDT | 2025-03-31 | 184.90 | 179.60 | 180.60 | 0.00 | - | 3 | 79 | 10.54% |
| SPX250417P05250000 | 2024-05-15 9:30AM EDT | 2025-04-17 | 201.83 | 185.00 | 187.10 | 0.00 | - | 5 | 426 | 10.59% |
| SPX250516P05250000 | 2024-05-15 12:35PM EDT | 2025-05-16 | 204.30 | 195.70 | 197.30 | 0.00 | - | 4 | 7 | 10.65% |
| SPX250620P05250000 | 2024-05-17 10:51AM EDT | 2025-06-20 | 211.30 | 207.00 | 208.60 | 0.00 | - | 5 | 5,226 | 10.69% |
| SPX251219P05250000 | 2024-05-14 3:29PM EDT | 2025-12-19 | 282.69 | 260.50 | 262.60 | 0.00 | - | 244 | 393 | 10.90% |
© 2024 Yahoo. All rights reserved.