S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5350.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05350000 | 2024-05-20 9:02AM EDT | 2024-05-20 | 0.15 | 0.10 | 0.20 | 0.00 | - | 414 | 3,359 | 8.39% |
| SPXW240521C05350000 | 2024-05-20 9:05AM EDT | 2024-05-21 | 0.80 | 0.85 | 0.95 | -0.02 | -2.44% | 351 | 1,401 | 7.97% |
| SPXW240522C05350000 | 2024-05-20 9:03AM EDT | 2024-05-22 | 2.15 | 2.15 | 2.30 | +0.25 | +13.16% | 38 | 2,111 | 8.19% |
| SPXW240523C05350000 | 2024-05-20 9:03AM EDT | 2024-05-23 | 8.49 | 8.50 | 8.70 | +0.75 | +9.69% | 5 | 1,346 | 11.48% |
| SPXW240524C05350000 | 2024-05-20 9:01AM EDT | 2024-05-24 | 10.70 | 10.80 | 11.00 | +0.80 | +8.08% | 86 | 4,272 | 11.45% |
| SPXW240528C05350000 | 2024-05-20 7:01AM EDT | 2024-05-28 | 14.44 | 13.00 | 13.40 | +2.70 | +23.00% | 2 | 1,285 | 9.40% |
| SPXW240529C05350000 | 2024-05-17 4:14PM EDT | 2024-05-29 | 14.50 | 15.10 | 15.40 | 0.00 | - | 212 | 696 | 9.59% |
| SPXW240530C05350000 | 2024-05-17 3:42PM EDT | 2024-05-30 | 15.48 | 16.90 | 17.20 | 0.00 | - | 255 | 453 | 9.71% |
| SPXW240531C05350000 | 2024-05-20 8:08AM EDT | 2024-05-31 | 22.04 | 19.70 | 20.00 | +3.59 | +19.46% | 504 | 6,965 | 10.12% |
| SPXW240603C05350000 | 2024-05-20 12:37AM EDT | 2024-06-03 | 24.15 | 22.00 | 22.40 | +3.75 | +18.38% | 2 | 590 | 9.67% |
| SPXW240604C05350000 | 2024-05-17 12:01PM EDT | 2024-06-04 | 23.32 | 24.10 | 24.50 | 0.00 | - | 20 | 80 | 9.88% |
| SPXW240605C05350000 | 2024-05-20 5:08AM EDT | 2024-06-05 | 26.70 | 26.20 | 26.50 | +2.40 | +9.88% | 11 | 1,003 | 10.06% |
| SPXW240606C05350000 | 2024-05-17 2:39PM EDT | 2024-06-06 | 23.30 | 28.10 | 28.50 | 0.00 | - | 16 | 280 | 10.24% |
| SPXW240607C05350000 | 2024-05-17 4:09PM EDT | 2024-06-07 | 30.85 | 31.90 | 32.30 | 0.00 | - | 415 | 1,848 | 10.80% |
| SPXW240610C05350000 | 2024-05-17 3:51PM EDT | 2024-06-10 | 31.97 | 33.90 | 34.30 | 0.00 | - | 10 | 259 | 10.45% |
| SPXW240611C05350000 | 2024-05-17 11:18AM EDT | 2024-06-11 | 34.75 | 35.70 | 36.00 | 0.00 | - | 5 | 95 | 10.55% |
| SPXW240612C05350000 | 2024-05-16 2:04PM EDT | 2024-06-12 | 48.25 | 42.00 | 42.40 | 0.00 | - | 43 | 171 | 11.56% |
| SPXW240613C05350000 | 2024-05-16 9:47AM EDT | 2024-06-13 | 51.31 | 43.90 | 44.30 | 0.00 | - | 4 | 8 | 11.69% |
| SPXW240614C05350000 | 2024-05-20 8:35AM EDT | 2024-06-14 | 47.35 | 45.90 | 46.30 | +3.56 | +8.13% | 7 | 2,435 | 11.83% |
| SPXW240617C05350000 | 2024-05-17 3:59PM EDT | 2024-06-17 | 46.45 | 47.50 | 47.90 | 0.00 | - | 26 | 59 | 11.48% |
| SPXW240618C05350000 | 2024-05-17 4:00PM EDT | 2024-06-18 | 48.78 | 49.50 | 50.00 | 0.00 | - | 47 | 64 | 11.64% |
| SPXW240620C05350000 | 2024-05-17 9:39AM EDT | 2024-06-20 | 50.40 | 51.50 | 52.00 | 0.00 | - | 1 | 47 | 11.60% |
| SPXW240621C05350000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 52.40 | 54.30 | 54.60 | 0.00 | - | 116 | 2,623 | 11.84% |
| SPXW240624C05350000 | 2024-05-17 2:48PM EDT | 2024-06-24 | 49.92 | 56.10 | 56.70 | 0.00 | - | 2 | 123 | 11.66% |
| SPXW240626C05350000 | 2024-05-17 1:57PM EDT | 2024-06-26 | 56.40 | 59.60 | 60.10 | 0.00 | - | 11 | 803 | 11.86% |
| SPXW240628C05350000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 61.70 | 64.30 | 64.60 | 0.00 | - | 607 | 4,307 | 12.22% |
| SPXW240701C05350000 | 2024-05-17 9:35AM EDT | 2024-07-01 | 64.06 | 66.10 | 66.70 | 0.00 | - | 1 | 1 | 12.08% |
| SPXW240705C05350000 | 2024-05-17 2:58PM EDT | 2024-07-05 | 69.36 | 72.80 | 73.40 | 0.00 | - | 47 | 1,287 | 12.45% |
| SPXW240712C05350000 | 2024-05-17 3:23PM EDT | 2024-07-12 | 80.62 | 83.00 | 83.60 | 0.00 | - | 2 | 130 | 12.88% |
| SPXW240719C05350000 | 2024-05-20 8:53AM EDT | 2024-07-19 | 92.20 | 91.80 | 92.20 | +8.30 | +9.89% | 14 | 660 | 13.13% |
| SPXW240731C05350000 | 2024-05-17 3:59PM EDT | 2024-07-31 | 104.70 | 106.40 | 106.90 | 0.00 | - | 207 | 1,318 | 13.56% |
| SPX240816C05350000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 124.40 | 125.50 | 126.40 | 0.00 | - | 34 | 0 | 14.16% |
| SPXW240830C05350000 | 2024-05-17 12:36PM EDT | 2024-08-30 | 139.34 | 143.20 | 143.90 | 0.00 | - | 2 | 192 | 14.72% |
| SPX240920C05350000 | 2024-05-20 6:43AM EDT | 2024-09-20 | 168.10 | 165.70 | 166.60 | +5.42 | +3.33% | 104 | 7,120 | 15.26% |
| SPXW240930C05350000 | 2024-05-17 3:48PM EDT | 2024-09-30 | 171.97 | 175.80 | 176.50 | 0.00 | - | 211 | 409 | 15.45% |
| SPX241018C05350000 | 2024-05-17 4:01PM EDT | 2024-10-18 | 195.77 | 197.70 | 198.70 | 0.00 | - | 41 | 3,475 | 16.14% |
| SPXW241031C05350000 | 2024-05-14 11:57AM EDT | 2024-10-31 | 172.19 | 212.00 | 212.90 | 0.00 | - | 1 | 2 | 16.49% |
| SPX241115C05350000 | 2024-05-17 9:52AM EDT | 2024-11-15 | 232.10 | 235.60 | 236.80 | 0.00 | - | 124 | 1,636 | 17.39% |
| SPX241220C05350000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 267.50 | 269.90 | 271.30 | 0.00 | - | 260 | 2,941 | 18.04% |
| SPXW241231C05350000 | 2024-05-17 7:24AM EDT | 2024-12-31 | 276.72 | 280.00 | 281.30 | 0.00 | - | 1 | 214 | 18.19% |
| SPX250117C05350000 | 2024-05-15 10:20AM EDT | 2025-01-17 | 283.40 | 298.10 | 300.10 | 0.00 | - | 2 | 1,194 | 18.63% |
| SPX250221C05350000 | 2024-05-10 10:46AM EDT | 2025-02-21 | 286.22 | 330.50 | 332.70 | 0.00 | - | 14 | 1,355 | 19.19% |
| SPX250321C05350000 | 2024-05-17 10:28AM EDT | 2025-03-21 | 353.30 | 356.90 | 358.80 | 0.00 | - | 100 | 3,397 | 19.63% |
| SPXW250331C05350000 | 2024-05-07 11:27AM EDT | 2025-03-31 | 309.02 | 365.10 | 366.80 | 0.00 | - | 10 | 38 | 19.73% |
| SPX250417C05350000 | 2024-04-30 11:21AM EDT | 2025-04-17 | 273.90 | 381.20 | 385.00 | 0.00 | - | 50 | 85 | 20.12% |
| SPX250516C05350000 | 2024-05-15 4:10PM EDT | 2025-05-16 | 405.20 | 407.20 | 410.10 | 0.00 | - | 910 | 827 | 20.49% |
| SPX250620C05350000 | 2024-05-20 6:44AM EDT | 2025-06-20 | 437.80 | 435.50 | 438.30 | -10.70 | -2.39% | 50 | 161 | 20.84% |
| SPX251219C05350000 | 2024-05-15 9:36AM EDT | 2025-12-19 | 554.29 | 575.70 | 580.00 | 0.00 | - | 1 | 152 | 22.60% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05350000 | 2024-05-20 8:35AM EDT | 2024-05-20 | 38.25 | 41.30 | 42.20 | -8.10 | -17.48% | 216 | 132 | 0.00% |
| SPXW240521P05350000 | 2024-05-17 4:03PM EDT | 2024-05-21 | 47.67 | 41.30 | 42.30 | 0.00 | - | 342 | 375 | 0.00% |
| SPXW240522P05350000 | 2024-05-20 5:12AM EDT | 2024-05-22 | 41.32 | 41.80 | 42.90 | -6.74 | -14.02% | 5 | 35 | 0.00% |
| SPXW240523P05350000 | 2024-05-17 3:07PM EDT | 2024-05-23 | 52.36 | 45.10 | 46.00 | 0.00 | - | 3 | 37 | 0.00% |
| SPXW240524P05350000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 52.10 | 46.70 | 47.20 | 0.00 | - | 31 | 144 | 4.36% |
| SPXW240528P05350000 | 2024-05-17 3:29PM EDT | 2024-05-28 | 53.87 | 48.50 | 50.40 | 0.00 | - | 2 | 46 | 5.48% |
| SPXW240529P05350000 | 2024-05-17 11:25AM EDT | 2024-05-29 | 60.40 | 50.40 | 50.80 | 0.00 | - | 8 | 52 | 5.39% |
| SPXW240530P05350000 | 2024-05-17 11:27AM EDT | 2024-05-30 | 60.97 | 51.90 | 52.30 | 0.00 | - | 86 | 125 | 5.76% |
| SPXW240531P05350000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 57.60 | 52.60 | 52.90 | 0.00 | - | 10,588 | 10,570 | 5.74% |
| SPXW240603P05350000 | 2024-05-17 10:12AM EDT | 2024-06-03 | 66.50 | 54.60 | 55.00 | 0.00 | - | 7 | 41 | 5.81% |
| SPXW240604P05350000 | 2024-05-17 3:51PM EDT | 2024-06-04 | 60.40 | 56.10 | 56.60 | 0.00 | - | 4 | 11 | 6.09% |
| SPXW240605P05350000 | 2024-05-17 3:31PM EDT | 2024-06-05 | 62.40 | 57.40 | 57.90 | 0.00 | - | 15 | 84 | 6.26% |
| SPXW240606P05350000 | 2024-05-17 3:19PM EDT | 2024-06-06 | 63.60 | 58.60 | 59.00 | 0.00 | - | 11 | 12 | 6.37% |
| SPXW240607P05350000 | 2024-05-17 3:56PM EDT | 2024-06-07 | 65.90 | 60.70 | 61.10 | 0.00 | - | 2 | 72 | 6.72% |
| SPXW240610P05350000 | 2024-05-16 3:59PM EDT | 2024-06-10 | 71.69 | 62.20 | 62.80 | 0.00 | - | - | 1 | 6.62% |
| SPXW240611P05350000 | 2024-05-10 11:02AM EDT | 2024-06-11 | 135.86 | 63.10 | 63.60 | 0.00 | - | - | 2 | 6.65% |
| SPXW240612P05350000 | 2024-05-15 3:32PM EDT | 2024-06-12 | 77.10 | 68.80 | 69.30 | 0.00 | - | 17 | 16 | 7.69% |
| SPXW240613P05350000 | 2024-05-17 12:44PM EDT | 2024-06-13 | 80.02 | 69.90 | 70.50 | 0.00 | - | 1 | 2 | 7.77% |
| SPXW240614P05350000 | 2024-05-17 1:23PM EDT | 2024-06-14 | 78.80 | 70.40 | 70.80 | 0.00 | - | 14 | 32 | 7.67% |
| SPXW240617P05350000 | 2024-05-17 4:10PM EDT | 2024-06-17 | 75.50 | 71.80 | 72.20 | 0.00 | - | 16 | 36 | 7.52% |
| SPXW240618P05350000 | 2024-05-17 10:52AM EDT | 2024-06-18 | 77.99 | 72.40 | 72.90 | 0.00 | - | 150 | 89 | 7.52% |
| SPXW240620P05350000 | 2024-05-16 3:34PM EDT | 2024-06-20 | 77.70 | 73.50 | 74.10 | 0.00 | - | - | 64 | 7.49% |
| SPX240621P05350000 | 2024-05-20 5:41AM EDT | 2024-06-21 | 71.67 | 72.90 | 73.60 | -3.93 | -5.20% | 1 | 3,916 | 7.29% |
| SPXW240624P05350000 | 2024-05-09 2:04PM EDT | 2024-06-24 | 152.97 | 75.00 | 75.60 | 0.00 | - | 1 | 1 | 7.30% |
| SPXW240626P05350000 | 2024-05-17 3:25PM EDT | 2024-06-26 | 80.30 | 76.80 | 77.30 | 0.00 | - | 5 | 0 | 7.38% |
| SPXW240628P05350000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 82.20 | 78.90 | 79.30 | 0.00 | - | 10,342 | 10,424 | 7.49% |
| SPXW240701P05350000 | 2024-05-17 1:07PM EDT | 2024-07-01 | 87.30 | 80.00 | 80.60 | 0.00 | - | 10 | 10 | 7.42% |
| SPXW240712P05350000 | 2024-05-17 2:23PM EDT | 2024-07-12 | 101.14 | 87.60 | 88.20 | 0.00 | - | 54 | 55 | 7.60% |
| SPX240719P05350000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 94.48 | 90.50 | 91.40 | 0.00 | - | 919 | 2,052 | 7.53% |
| SPXW240731P05350000 | 2024-05-17 3:00PM EDT | 2024-07-31 | 103.65 | 98.40 | 98.90 | 0.00 | - | 360 | 880 | 7.71% |
| SPX240816P05350000 | 2024-05-17 3:56PM EDT | 2024-08-16 | 110.90 | 107.10 | 107.90 | 0.00 | - | 150 | 1,224 | 7.86% |
| SPXW240830P05350000 | 2024-05-17 3:51PM EDT | 2024-08-30 | 117.30 | 114.40 | 115.00 | 0.00 | - | 12 | 518 | 7.96% |
| SPXW240920P05350000 | 2024-05-17 3:04PM EDT | 2024-09-20 | 130.20 | 125.60 | 126.20 | 0.00 | - | 12 | 30 | 8.17% |
| SPXW240930P05350000 | 2024-05-17 12:20PM EDT | 2024-09-30 | 136.93 | 129.60 | 130.30 | 0.00 | - | 63 | 1,200 | 8.19% |
| SPX241018P05350000 | 2024-05-17 2:43PM EDT | 2024-10-18 | 146.60 | 138.20 | 139.00 | 0.00 | - | 10 | 1,106 | 8.33% |
| SPXW241031P05350000 | 2024-05-17 4:08AM EDT | 2024-10-31 | 152.90 | 144.10 | 144.80 | 0.00 | - | 2 | 103 | 8.41% |
| SPX241115P05350000 | 2024-05-17 1:19PM EDT | 2024-11-15 | 164.70 | 158.00 | 159.10 | 0.00 | - | 4 | 1,123 | 9.02% |
| SPX241220P05350000 | 2024-05-17 3:55PM EDT | 2024-12-20 | 176.00 | 173.00 | 173.70 | 0.00 | - | 939 | 2,983 | 9.16% |
| SPXW241231P05350000 | 2024-05-17 2:39PM EDT | 2024-12-31 | 183.25 | 175.50 | 176.20 | 0.00 | - | 641 | 533 | 9.08% |
| SPX250117P05350000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 184.25 | 180.70 | 181.70 | 0.00 | - | 20 | 1,726 | 9.08% |
| SPX250221P05350000 | 2024-05-17 3:44PM EDT | 2025-02-21 | 197.21 | 193.70 | 195.00 | 0.00 | - | 82 | 686 | 9.21% |
| SPX250321P05350000 | 2024-05-17 10:17AM EDT | 2025-03-21 | 212.50 | 205.50 | 206.70 | 0.00 | - | 34 | 2,534 | 9.39% |
| SPXW250331P05350000 | 2024-05-14 3:22PM EDT | 2025-03-31 | 235.59 | 208.90 | 209.90 | 0.00 | - | 8 | 136 | 9.40% |
| SPX250417P05350000 | 2024-05-16 3:39PM EDT | 2025-04-17 | 219.83 | 214.00 | 216.20 | 0.00 | - | 6 | 172 | 9.47% |
| SPX250620P05350000 | 2024-05-16 10:23AM EDT | 2025-06-20 | 236.11 | 235.60 | 237.30 | 0.00 | - | 3 | 168 | 9.64% |
| SPX251219P05350000 | 2024-04-16 12:33PM EDT | 2025-12-19 | 404.64 | 289.80 | 292.40 | 0.00 | - | 1 | 3 | 10.05% |
© 2024 Yahoo. All rights reserved.