S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5320.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05320000 | 2024-05-20 9:10AM EDT | 2024-05-20 | 2.70 | 2.70 | 2.80 | -0.25 | -8.47% | 656 | 2,274 | 7.87% |
| SPXW240521C05320000 | 2024-05-20 9:01AM EDT | 2024-05-21 | 6.47 | 6.60 | 6.80 | +0.17 | +2.70% | 33 | 268 | 8.64% |
| SPXW240522C05320000 | 2024-05-20 8:59AM EDT | 2024-05-22 | 9.80 | 10.00 | 10.30 | +0.40 | +4.26% | 88 | 652 | 9.06% |
| SPXW240523C05320000 | 2024-05-20 8:10AM EDT | 2024-05-23 | 22.40 | 19.70 | 20.00 | +3.82 | +20.56% | 20 | 714 | 12.42% |
| SPXW240524C05320000 | 2024-05-20 7:38AM EDT | 2024-05-24 | 25.72 | 22.60 | 22.90 | +4.82 | +23.06% | 6 | 1,117 | 12.31% |
| SPXW240528C05320000 | 2024-05-20 8:42AM EDT | 2024-05-28 | 25.00 | 25.20 | 25.60 | +2.20 | +9.65% | 8 | 929 | 10.01% |
| SPXW240529C05320000 | 2024-05-17 3:54PM EDT | 2024-05-29 | 25.08 | 27.60 | 27.90 | 0.00 | - | 7 | 79 | 10.16% |
| SPXW240530C05320000 | 2024-05-17 4:02PM EDT | 2024-05-30 | 28.05 | 29.70 | 30.10 | 0.00 | - | 29 | 50 | 10.30% |
| SPXW240531C05320000 | 2024-05-20 3:11AM EDT | 2024-05-31 | 34.00 | 33.00 | 33.30 | +2.72 | +8.70% | 4 | 623 | 10.70% |
| SPXW240603C05320000 | 2024-05-17 4:02PM EDT | 2024-06-03 | 33.85 | 35.40 | 35.80 | 0.00 | - | 28 | 39 | 10.16% |
| SPXW240604C05320000 | 2024-05-17 3:55PM EDT | 2024-06-04 | 35.40 | 37.80 | 38.20 | 0.00 | - | 2 | 31 | 10.38% |
| SPXW240605C05320000 | 2024-05-20 2:23AM EDT | 2024-06-05 | 42.03 | 40.00 | 40.40 | +3.19 | +8.21% | 1 | 112 | 10.56% |
| SPXW240606C05320000 | 2024-05-17 3:30PM EDT | 2024-06-06 | 40.27 | 41.90 | 42.40 | 0.00 | - | 1 | 28 | 10.69% |
| SPXW240607C05320000 | 2024-05-17 4:10PM EDT | 2024-06-07 | 45.10 | 46.40 | 46.80 | 0.00 | - | 205 | 493 | 11.32% |
| SPXW240610C05320000 | 2024-05-16 1:47PM EDT | 2024-06-10 | 53.87 | 48.30 | 48.70 | 0.00 | - | 3 | 19 | 10.89% |
| SPXW240611C05320000 | 2024-05-16 1:05PM EDT | 2024-06-11 | 60.71 | 50.30 | 50.70 | 0.00 | - | - | 68 | 11.03% |
| SPXW240612C05320000 | 2024-05-17 12:31PM EDT | 2024-06-12 | 52.60 | 56.70 | 57.30 | 0.00 | - | 5 | 93 | 12.02% |
| SPXW240613C05320000 | 2024-05-16 10:39AM EDT | 2024-06-13 | 69.56 | 58.80 | 59.40 | 0.00 | - | 2 | 84 | 12.16% |
| SPXW240614C05320000 | 2024-05-17 4:06PM EDT | 2024-06-14 | 59.37 | 61.10 | 61.50 | 0.00 | - | 52 | 163 | 12.29% |
| SPXW240617C05320000 | 2024-05-17 10:51AM EDT | 2024-06-17 | 62.28 | 62.80 | 63.30 | 0.00 | - | 5 | 2 | 11.94% |
| SPXW240618C05320000 | 2024-05-17 10:39AM EDT | 2024-06-18 | 64.93 | 64.90 | 65.50 | 0.00 | - | 100 | 100 | 12.11% |
| SPX240621C05320000 | 2024-05-20 7:36AM EDT | 2024-06-21 | 73.05 | 69.30 | 70.00 | +6.05 | +9.03% | 1 | 7,334 | 12.25% |
| SPXW240624C05320000 | 2024-05-17 1:09PM EDT | 2024-06-24 | 69.05 | 71.90 | 72.50 | 0.00 | - | 1 | 3 | 12.11% |
| SPXW240628C05320000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 77.50 | 80.60 | 81.10 | 0.00 | - | 24 | 270 | 12.72% |
| SPXW240701C05320000 | 2024-05-17 3:42PM EDT | 2024-07-01 | 79.70 | 82.50 | 83.20 | 0.00 | - | 2 | 2 | 12.55% |
| SPXW240705C05320000 | 2024-05-17 11:17AM EDT | 2024-07-05 | 87.00 | 89.80 | 90.40 | 0.00 | - | 3 | 3 | 12.96% |
| SPXW240712C05320000 | 2024-05-17 3:53PM EDT | 2024-07-12 | 98.00 | 100.10 | 100.80 | 0.00 | - | 4 | 11 | 13.37% |
| SPXW240719C05320000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 103.93 | 109.10 | 109.60 | 0.00 | - | 1 | 477 | 13.59% |
| SPXW240731C05320000 | 2024-05-17 11:46AM EDT | 2024-07-31 | 119.32 | 124.00 | 124.50 | 0.00 | - | 2 | 65 | 14.00% |
| SPX240816C05320000 | 2024-05-16 11:39AM EDT | 2024-08-16 | 155.07 | 143.40 | 144.40 | 0.00 | - | 20 | 0 | 14.58% |
| SPXW240830C05320000 | 2024-05-17 3:06PM EDT | 2024-08-30 | 156.30 | 161.20 | 162.10 | 0.00 | - | 19 | 124 | 15.13% |
| SPXW240920C05320000 | 2024-05-17 11:22AM EDT | 2024-09-20 | 181.08 | 184.90 | 185.50 | 0.00 | - | 1 | 65 | 15.69% |
| SPXW240930C05320000 | 2024-05-16 9:37AM EDT | 2024-09-30 | 201.24 | 194.30 | 195.30 | 0.00 | - | 2 | 37 | 15.85% |
| SPX241018C05320000 | 2024-05-16 10:48AM EDT | 2024-10-18 | 228.64 | 216.10 | 217.70 | 0.00 | - | 2 | 8 | 16.52% |
| SPXW241031C05320000 | 2024-05-17 10:00AM EDT | 2024-10-31 | 227.83 | 230.80 | 231.80 | 0.00 | - | 2 | 2 | 16.85% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05320000 | 2024-05-20 9:08AM EDT | 2024-05-20 | 14.70 | 14.20 | 14.80 | -4.31 | -22.67% | 145 | 436 | 0.00% |
| SPXW240521P05320000 | 2024-05-20 9:09AM EDT | 2024-05-21 | 17.60 | 17.40 | 17.70 | -5.00 | -21.19% | 19 | 113 | 3.79% |
| SPXW240522P05320000 | 2024-05-20 8:15AM EDT | 2024-05-22 | 17.00 | 20.30 | 20.60 | -7.50 | -30.61% | 16 | 187 | 5.26% |
| SPXW240523P05320000 | 2024-05-17 3:38PM EDT | 2024-05-23 | 30.00 | 26.70 | 27.00 | 0.00 | - | 32 | 96 | 7.83% |
| SPXW240524P05320000 | 2024-05-20 8:46AM EDT | 2024-05-24 | 29.20 | 28.80 | 29.10 | -2.55 | -8.03% | 18 | 513 | 7.91% |
| SPXW240528P05320000 | 2024-05-17 10:32AM EDT | 2024-05-28 | 37.22 | 31.40 | 31.80 | 0.00 | - | 4 | 859 | 6.75% |
| SPXW240529P05320000 | 2024-05-17 3:57PM EDT | 2024-05-29 | 37.60 | 33.10 | 33.30 | 0.00 | - | 39 | 67 | 6.85% |
| SPXW240530P05320000 | 2024-05-17 2:50PM EDT | 2024-05-30 | 43.90 | 34.90 | 35.30 | 0.00 | - | 20 | 41 | 7.09% |
| SPXW240531P05320000 | 2024-05-17 4:11PM EDT | 2024-05-31 | 39.10 | 36.00 | 36.40 | 0.00 | - | 190 | 495 | 7.09% |
| SPXW240603P05320000 | 2024-05-17 10:17AM EDT | 2024-06-03 | 47.50 | 38.20 | 38.60 | 0.00 | - | 39 | 42 | 6.87% |
| SPXW240604P05320000 | 2024-05-17 4:10PM EDT | 2024-06-04 | 43.30 | 39.90 | 40.30 | 0.00 | - | 15 | 26 | 7.04% |
| SPXW240605P05320000 | 2024-05-20 2:23AM EDT | 2024-06-05 | 41.52 | 41.50 | 41.90 | -9.49 | -18.60% | 1 | 29 | 7.19% |
| SPXW240606P05320000 | 2024-05-20 3:21AM EDT | 2024-06-06 | 42.90 | 42.80 | 43.20 | -5.10 | -10.62% | 12 | 0 | 7.27% |
| SPXW240607P05320000 | 2024-05-17 3:54PM EDT | 2024-06-07 | 49.10 | 45.30 | 45.70 | 0.00 | - | 5 | 62 | 7.60% |
| SPXW240610P05320000 | 2024-05-16 12:26PM EDT | 2024-06-10 | 48.73 | 46.90 | 47.40 | 0.00 | - | - | 0 | 7.40% |
| SPXW240611P05320000 | 2024-05-16 12:12PM EDT | 2024-06-11 | 49.27 | 47.90 | 48.30 | 0.00 | - | - | 4 | 7.41% |
| SPXW240612P05320000 | 2024-05-15 3:39PM EDT | 2024-06-12 | 61.37 | 53.80 | 54.30 | 0.00 | - | - | 2 | 8.37% |
| SPXW240613P05320000 | 2024-05-15 3:36PM EDT | 2024-06-13 | 62.40 | 55.10 | 55.60 | 0.00 | - | - | 69 | 8.44% |
| SPXW240614P05320000 | 2024-05-17 4:06PM EDT | 2024-06-14 | 58.83 | 55.80 | 56.20 | 0.00 | - | 20 | 117 | 8.38% |
| SPXW240617P05320000 | 2024-05-17 12:52PM EDT | 2024-06-17 | 64.80 | 57.20 | 57.70 | 0.00 | - | 5 | 6 | 8.19% |
| SPXW240618P05320000 | 2024-05-17 11:48AM EDT | 2024-06-18 | 67.10 | 58.00 | 58.60 | 0.00 | - | 2 | 4 | 8.20% |
| SPXW240620P05320000 | 2024-05-17 3:09PM EDT | 2024-06-20 | 63.90 | 59.20 | 59.80 | 0.00 | - | 11 | 11 | 8.13% |
| SPXW240621P05320000 | 2024-05-17 3:00PM EDT | 2024-06-21 | 65.50 | 59.90 | 60.20 | 0.00 | - | 55 | 385 | 8.07% |
| SPXW240628P05320000 | 2024-05-17 9:37AM EDT | 2024-06-28 | 73.50 | 65.40 | 65.90 | 0.00 | - | 1 | 88 | 8.15% |
| SPXW240701P05320000 | 2024-05-17 12:47PM EDT | 2024-07-01 | 74.90 | 66.60 | 67.20 | 0.00 | - | 2 | 4 | 8.04% |
| SPXW240705P05320000 | 2024-05-16 11:10AM EDT | 2024-07-05 | 67.40 | 69.60 | 70.20 | 0.00 | - | - | 1 | 8.09% |
| SPXW240712P05320000 | 2024-05-16 11:38AM EDT | 2024-07-12 | 74.00 | 74.90 | 75.60 | 0.00 | - | - | 21 | 8.21% |
| SPX240719P05320000 | 2024-05-16 2:07PM EDT | 2024-07-19 | 83.32 | 78.20 | 79.00 | 0.00 | - | 6 | 237 | 8.12% |
| SPXW240731P05320000 | 2024-05-17 3:59PM EDT | 2024-07-31 | 88.22 | 86.30 | 87.00 | 0.00 | - | 3 | 70 | 8.27% |
| SPXW240816P05320000 | 2024-05-16 10:53AM EDT | 2024-08-16 | 95.31 | 96.00 | 96.70 | 0.00 | - | 1 | 161 | 8.43% |
| SPXW240830P05320000 | 2024-05-17 1:22PM EDT | 2024-08-30 | 109.90 | 103.20 | 103.70 | 0.00 | - | 12 | 92 | 8.46% |
| SPXW240920P05320000 | 2024-05-17 2:53PM EDT | 2024-09-20 | 120.84 | 114.70 | 115.20 | 0.00 | - | 4 | 27 | 8.64% |
| SPXW240930P05320000 | 2024-04-18 10:22AM EDT | 2024-09-30 | 294.79 | 119.80 | 121.30 | 0.00 | - | - | 1 | 8.79% |
| SPX241018P05320000 | 2024-05-16 10:29AM EDT | 2024-10-18 | 128.40 | 127.70 | 128.40 | 0.00 | - | 2 | 2 | 8.77% |
| SPXW241031P05320000 | 2024-05-17 10:43AM EDT | 2024-10-31 | 138.77 | 133.80 | 134.50 | 0.00 | - | 2 | 8 | 8.85% |
© 2024 Yahoo. All rights reserved.