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:5280.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05280000 | 2024-05-20 10:00AM EDT | 2024-05-20 | 42.09 | 40.20 | 41.00 | +15.77 | +59.92% | 106 | 517 | 11.92% |
| SPXW240521C05280000 | 2024-05-20 9:57AM EDT | 2024-05-21 | 43.44 | 42.80 | 43.60 | +14.86 | +51.99% | 44 | 253 | 11.23% |
| SPXW240522C05280000 | 2024-05-20 5:40AM EDT | 2024-05-22 | 35.22 | 43.70 | 48.40 | +2.36 | +7.18% | 2 | 1,376 | 12.50% |
| SPXW240523C05280000 | 2024-05-20 9:32AM EDT | 2024-05-23 | 46.07 | 53.60 | 55.40 | +5.37 | +13.19% | 5 | 297 | 14.53% |
| SPXW240524C05280000 | 2024-05-20 10:00AM EDT | 2024-05-24 | 57.58 | 56.80 | 58.00 | +14.08 | +32.37% | 30 | 1,060 | 14.16% |
| SPXW240528C05280000 | 2024-05-17 3:59PM EDT | 2024-05-28 | 45.72 | 55.40 | 60.40 | 0.00 | - | 66 | 181 | 11.35% |
| SPXW240529C05280000 | 2024-05-20 9:47AM EDT | 2024-05-29 | 55.10 | 58.30 | 63.50 | +13.61 | +32.80% | 1 | 128 | 11.72% |
| SPXW240530C05280000 | 2024-05-17 4:05PM EDT | 2024-05-30 | 51.30 | 62.90 | 63.30 | 0.00 | - | 107 | 73 | 11.12% |
| SPXW240531C05280000 | 2024-05-20 9:49AM EDT | 2024-05-31 | 61.45 | 67.00 | 67.30 | +7.15 | +13.17% | 25 | 2,107 | 11.76% |
| SPXW240603C05280000 | 2024-05-20 9:56AM EDT | 2024-06-03 | 69.60 | 68.10 | 68.50 | +10.35 | +17.47% | 8 | 201 | 10.82% |
| SPXW240604C05280000 | 2024-05-16 1:36PM EDT | 2024-06-04 | 68.99 | 71.20 | 71.50 | 0.00 | - | 1 | 43 | 11.19% |
| SPXW240605C05280000 | 2024-05-20 9:39AM EDT | 2024-06-05 | 66.63 | 74.30 | 74.70 | +5.33 | +8.69% | 3 | 33 | 11.59% |
| SPXW240606C05280000 | 2024-05-14 2:37PM EDT | 2024-06-06 | 42.50 | 76.00 | 76.40 | 0.00 | - | 6 | 149 | 11.64% |
| SPXW240607C05280000 | 2024-05-20 9:58AM EDT | 2024-06-07 | 80.04 | 78.40 | 78.70 | +12.54 | +18.58% | 18 | 1,439 | 11.82% |
| SPXW240610C05280000 | 2024-05-15 11:26AM EDT | 2024-06-10 | 69.56 | 82.00 | 82.40 | 0.00 | - | 2 | 14 | 11.73% |
| SPXW240611C05280000 | 2024-05-17 2:20PM EDT | 2024-06-11 | 65.14 | 82.20 | 82.60 | 0.00 | - | 1 | 7 | 11.51% |
| SPXW240612C05280000 | 2024-05-15 11:45AM EDT | 2024-06-12 | 78.49 | 88.10 | 88.50 | 0.00 | - | 5 | 2 | 12.39% |
| SPXW240613C05280000 | 2024-05-16 9:30AM EDT | 2024-06-13 | 91.73 | 92.60 | 93.10 | 0.00 | - | 1 | 11 | 12.99% |
| SPXW240614C05280000 | 2024-05-17 3:05PM EDT | 2024-06-14 | 80.35 | 93.20 | 93.60 | 0.00 | - | 15 | 122 | 12.83% |
| SPXW240617C05280000 | 2024-05-17 9:49AM EDT | 2024-06-17 | 82.85 | 96.70 | 97.30 | 0.00 | - | 1 | 33 | 12.78% |
| SPXW240618C05280000 | 2024-05-20 9:32AM EDT | 2024-06-18 | 90.52 | 98.90 | 99.40 | +8.82 | +10.80% | 1 | 7 | 12.92% |
| SPXW240620C05280000 | 2024-05-17 10:51AM EDT | 2024-06-20 | 90.73 | 100.60 | 101.10 | 0.00 | - | 1 | 1 | 12.78% |
| SPXW240621C05280000 | 2024-05-20 7:31AM EDT | 2024-06-21 | 102.00 | 104.60 | 104.90 | +9.30 | +10.03% | 15 | 358 | 13.20% |
| SPXW240624C05280000 | 2024-05-15 3:36PM EDT | 2024-06-24 | 100.47 | 105.80 | 106.30 | 0.00 | - | 91 | 46 | 12.85% |
| SPXW240628C05280000 | 2024-05-20 9:37AM EDT | 2024-06-28 | 107.69 | 115.20 | 115.60 | +6.24 | +6.15% | 3 | 200 | 13.54% |
| SPXW240705C05280000 | 2024-05-17 12:42PM EDT | 2024-07-05 | 108.15 | 123.80 | 124.40 | 0.00 | - | 4 | 25 | 13.66% |
| SPXW240712C05280000 | 2024-05-17 3:48PM EDT | 2024-07-12 | 121.20 | 135.00 | 135.60 | 0.00 | - | 1 | 63 | 14.14% |
| SPXW240719C05280000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 131.50 | 143.70 | 144.20 | 0.00 | - | 13 | 279 | 14.31% |
| SPXW240731C05280000 | 2024-05-15 3:52PM EDT | 2024-07-31 | 152.32 | 158.40 | 159.00 | 0.00 | - | 27 | 78 | 14.65% |
| SPXW240816C05280000 | 2024-05-15 11:18AM EDT | 2024-08-16 | 164.99 | 179.20 | 179.80 | 0.00 | - | 7 | 132 | 15.28% |
| SPXW240830C05280000 | 2024-05-16 3:22PM EDT | 2024-08-30 | 192.84 | 195.90 | 196.60 | 0.00 | - | 2 | 41 | 15.70% |
| SPX240920C05280000 | 2024-05-16 10:05AM EDT | 2024-09-20 | 216.83 | 219.30 | 220.50 | 0.00 | - | 1 | 0 | 16.26% |
| SPXW240930C05280000 | 2024-05-20 9:52AM EDT | 2024-09-30 | 228.78 | 229.20 | 230.20 | +84.88 | +58.99% | 2 | 17 | 16.40% |
| SPX241018C05280000 | 2024-05-17 3:53PM EDT | 2024-10-18 | 240.07 | 250.50 | 252.30 | 0.00 | - | 1 | 64 | 17.02% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05280000 | 2024-05-20 10:01AM EDT | 2024-05-20 | 0.60 | 0.55 | 0.60 | -1.89 | -75.90% | 4,901 | 1,562 | 8.91% |
| SPXW240521P05280000 | 2024-05-20 10:01AM EDT | 2024-05-21 | 1.95 | 1.90 | 1.95 | -3.05 | -62.24% | 864 | 467 | 8.46% |
| SPXW240522P05280000 | 2024-05-20 10:00AM EDT | 2024-05-22 | 3.50 | 3.40 | 3.60 | -3.79 | -52.71% | 311 | 548 | 8.42% |
| SPXW240523P05280000 | 2024-05-20 10:01AM EDT | 2024-05-23 | 9.10 | 8.60 | 8.80 | -4.20 | -31.75% | 132 | 268 | 10.53% |
| SPXW240524P05280000 | 2024-05-20 9:58AM EDT | 2024-05-24 | 10.51 | 10.20 | 10.40 | -4.69 | -30.86% | 132 | 1,533 | 10.22% |
| SPXW240528P05280000 | 2024-05-20 9:54AM EDT | 2024-05-28 | 12.80 | 12.40 | 12.60 | -5.70 | -30.81% | 13 | 46 | 8.40% |
| SPXW240529P05280000 | 2024-05-20 9:59AM EDT | 2024-05-29 | 13.95 | 14.50 | 14.80 | -5.75 | -29.19% | 8 | 102 | 8.70% |
| SPXW240530P05280000 | 2024-05-20 9:38AM EDT | 2024-05-30 | 18.18 | 15.40 | 15.70 | -3.22 | -15.05% | 2 | 67 | 8.57% |
| SPXW240531P05280000 | 2024-05-20 9:54AM EDT | 2024-05-31 | 17.20 | 16.70 | 16.90 | -5.51 | -24.26% | 38 | 577 | 8.56% |
| SPXW240603P05280000 | 2024-05-20 9:32AM EDT | 2024-06-03 | 21.56 | 18.70 | 19.00 | -4.44 | -17.08% | 60 | 45 | 8.20% |
| SPXW240604P05280000 | 2024-05-15 2:11PM EDT | 2024-06-04 | 23.57 | 20.40 | 20.70 | -10.00 | -29.79% | 3 | 25 | 8.36% |
| SPXW240605P05280000 | 2024-05-17 9:59AM EDT | 2024-06-05 | 32.80 | 21.70 | 22.00 | 0.00 | - | 8 | 32 | 8.42% |
| SPXW240606P05280000 | 2024-05-17 3:05PM EDT | 2024-06-06 | 31.70 | 23.00 | 23.40 | 0.00 | - | 20 | 30 | 8.51% |
| SPXW240607P05280000 | 2024-05-20 9:43AM EDT | 2024-06-07 | 28.91 | 25.60 | 25.90 | -3.55 | -10.94% | 11 | 502 | 8.84% |
| SPXW240610P05280000 | 2024-05-15 2:26PM EDT | 2024-06-10 | 39.93 | 27.30 | 27.70 | 0.00 | - | 3 | 4 | 8.58% |
| SPXW240611P05280000 | 2024-05-17 2:25PM EDT | 2024-06-11 | 41.40 | 29.30 | 29.60 | 0.00 | - | 5 | 21 | 8.77% |
| SPXW240612P05280000 | 2024-05-17 3:22PM EDT | 2024-06-12 | 39.68 | 33.60 | 33.90 | 0.00 | - | 4 | 20 | 9.42% |
| SPXW240613P05280000 | 2024-05-15 9:37AM EDT | 2024-06-13 | 59.41 | 35.10 | 35.50 | 0.00 | - | - | 40 | 9.54% |
| SPXW240614P05280000 | 2024-05-20 9:37AM EDT | 2024-06-14 | 39.76 | 36.10 | 36.40 | -3.20 | -7.45% | 3 | 182 | 9.52% |
| SPXW240617P05280000 | 2024-05-17 10:51AM EDT | 2024-06-17 | 46.73 | 38.50 | 38.80 | 0.00 | - | 5 | 16 | 9.43% |
| SPXW240618P05280000 | 2024-05-17 2:58PM EDT | 2024-06-18 | 47.30 | 38.20 | 38.60 | 0.00 | - | 3 | 3 | 9.24% |
| SPXW240620P05280000 | 2024-05-17 11:19AM EDT | 2024-06-20 | 50.20 | 40.60 | 41.00 | 0.00 | - | 1 | 1 | 9.34% |
| SPX240621P05280000 | 2024-05-20 9:37AM EDT | 2024-06-21 | 43.70 | 40.40 | 40.80 | -3.60 | -7.61% | 6 | 6,186 | 9.17% |
| SPXW240624P05280000 | 2024-05-16 11:11AM EDT | 2024-06-24 | 45.72 | 41.80 | 42.20 | 0.00 | - | 1 | 6 | 9.00% |
| SPXW240628P05280000 | 2024-05-20 9:53AM EDT | 2024-06-28 | 47.70 | 46.60 | 46.90 | -5.90 | -11.01% | 5 | 258 | 9.23% |
| SPXW240701P05280000 | 2024-05-16 3:31PM EDT | 2024-07-01 | 56.12 | 48.40 | 48.90 | 0.00 | - | - | 1 | 9.18% |
| SPXW240705P05280000 | 2024-05-16 11:10AM EDT | 2024-07-05 | 53.84 | 50.40 | 50.90 | 0.00 | - | - | 4 | 9.06% |
| SPXW240712P05280000 | 2024-05-16 1:05PM EDT | 2024-07-12 | 62.12 | 56.40 | 56.90 | 0.00 | - | - | 70 | 9.21% |
| SPX240719P05280000 | 2024-05-17 11:33AM EDT | 2024-07-19 | 72.00 | 59.70 | 60.20 | 0.00 | - | 2 | 126 | 9.05% |
| SPXW240731P05280000 | 2024-05-15 3:52PM EDT | 2024-07-31 | 76.34 | 68.20 | 68.70 | 0.00 | - | 15 | 63 | 9.19% |
| SPXW240816P05280000 | 2024-05-17 2:28PM EDT | 2024-08-16 | 90.60 | 78.40 | 78.90 | 0.00 | - | 1 | 8 | 9.32% |
| SPXW240830P05280000 | 2024-05-14 3:27PM EDT | 2024-08-30 | 119.48 | 85.10 | 85.70 | 0.00 | - | 9 | 12 | 9.27% |
| SPX240920P05280000 | 2024-05-10 10:40AM EDT | 2024-09-20 | 142.50 | 96.60 | 97.10 | 0.00 | - | 3 | 330 | 9.39% |
| SPXW240930P05280000 | 2024-05-02 12:14PM EDT | 2024-09-30 | 254.63 | 102.20 | 102.70 | 0.00 | - | - | 1 | 9.47% |
| SPX241018P05280000 | 2024-05-16 1:01PM EDT | 2024-10-18 | 115.90 | 110.20 | 110.70 | 0.00 | - | 1 | 1 | 9.49% |
| SPXW241031P05280000 | 2024-05-15 11:13AM EDT | 2024-10-31 | 131.70 | 116.70 | 117.40 | 0.00 | - | 1 | 2 | 9.58% |
© 2024 Yahoo. All rights reserved.