S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:5500.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C05500000 | 2024-05-16 4:00PM EDT | 2024-05-20 | 0.05 | 0.00 | 0.05 | 0.00 | - | 547 | 1,781 | 24.71% |
| SPXW240521C05500000 | 2024-05-17 3:52PM EDT | 2024-05-21 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1,302 | 1,411 | 17.48% |
| SPXW240522C05500000 | 2024-05-19 10:28PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.10 | -0.02 | -22.22% | 1 | 551 | 15.28% |
| SPXW240523C05500000 | 2024-05-17 4:12PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.15 | 0.00 | - | 27 | 596 | 13.84% |
| SPXW240524C05500000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.12 | 0.10 | 0.20 | 0.00 | - | 72 | 1,358 | 12.79% |
| SPXW240528C05500000 | 2024-05-20 2:05AM EDT | 2024-05-28 | 0.30 | 0.20 | 0.30 | +0.05 | +20.00% | 1 | 114 | 10.03% |
| SPXW240529C05500000 | 2024-05-17 3:16PM EDT | 2024-05-29 | 0.25 | 0.30 | 0.40 | 0.00 | - | 30 | 215 | 9.88% |
| SPXW240530C05500000 | 2024-05-17 2:58PM EDT | 2024-05-30 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 50 | 9.58% |
| SPXW240531C05500000 | 2024-05-19 9:31PM EDT | 2024-05-31 | 0.56 | 0.50 | 0.60 | +0.06 | +12.00% | 3 | 6,325 | 9.55% |
| SPXW240603C05500000 | 2024-05-17 3:55PM EDT | 2024-06-03 | 0.70 | 0.70 | 0.80 | 0.00 | - | 10 | 858 | 8.92% |
| SPXW240604C05500000 | 2024-05-20 1:25AM EDT | 2024-06-04 | 1.05 | 0.95 | 1.05 | +0.15 | +16.67% | 1 | 25 | 9.02% |
| SPXW240605C05500000 | 2024-05-17 11:51AM EDT | 2024-06-05 | 1.41 | 1.20 | 1.30 | 0.00 | - | 16 | 739 | 9.08% |
| SPXW240606C05500000 | 2024-05-17 2:14PM EDT | 2024-06-06 | 1.42 | 1.50 | 1.60 | 0.00 | - | 26 | 33 | 9.15% |
| SPXW240607C05500000 | 2024-05-20 8:28AM EDT | 2024-06-07 | 2.40 | 2.20 | 2.30 | +0.40 | +20.00% | 7 | 573 | 9.55% |
| SPXW240610C05500000 | 2024-05-16 3:28PM EDT | 2024-06-10 | 4.50 | 2.65 | 2.80 | 0.00 | - | 1 | 93 | 9.23% |
| SPXW240611C05500000 | 2024-05-17 9:47AM EDT | 2024-06-11 | 3.49 | 3.00 | 3.30 | 0.00 | - | 1 | 20 | 9.35% |
| SPXW240612C05500000 | 2024-05-17 11:16AM EDT | 2024-06-12 | 5.43 | 5.10 | 5.30 | 0.00 | - | 5 | 125 | 10.22% |
| SPXW240613C05500000 | 2024-05-17 11:27AM EDT | 2024-06-13 | 6.17 | 5.80 | 6.00 | 0.00 | - | 5 | 50 | 10.33% |
| SPXW240614C05500000 | 2024-05-17 3:59PM EDT | 2024-06-14 | 6.40 | 6.50 | 6.70 | 0.00 | - | 106 | 623 | 10.42% |
| SPXW240617C05500000 | 2024-05-17 3:35PM EDT | 2024-06-17 | 6.91 | 7.10 | 7.40 | 0.00 | - | 40 | 29 | 10.13% |
| SPXW240618C05500000 | 2024-05-17 3:28PM EDT | 2024-06-18 | 7.70 | 7.80 | 8.20 | 0.00 | - | 4 | 18 | 10.25% |
| SPXW240620C05500000 | 2024-05-17 1:48PM EDT | 2024-06-20 | 8.80 | 8.60 | 9.00 | 0.00 | - | 1 | 322 | 10.19% |
| SPX240621C05500000 | 2024-05-17 4:02PM EDT | 2024-06-21 | 9.20 | 9.40 | 9.70 | 0.00 | - | 1,373 | 24,913 | 10.25% |
| SPXW240624C05500000 | 2024-05-17 11:14AM EDT | 2024-06-24 | 11.06 | 10.50 | 10.90 | 0.00 | - | 1 | 36 | 10.16% |
| SPXW240625C05500000 | 2024-05-17 11:06AM EDT | 2024-06-25 | 11.58 | 11.30 | 11.60 | 0.00 | - | 2 | 2 | 10.22% |
| SPXW240626C05500000 | 2024-05-17 3:45PM EDT | 2024-06-26 | 11.60 | 12.20 | 12.50 | 0.00 | - | 11 | 31 | 10.32% |
| SPXW240628C05500000 | 2024-05-20 3:43AM EDT | 2024-06-28 | 15.10 | 14.40 | 14.60 | +1.10 | +7.86% | 1 | 8,552 | 10.58% |
| SPXW240701C05500000 | 2024-05-17 1:10PM EDT | 2024-07-01 | 15.33 | 15.40 | 15.90 | 0.00 | - | 17 | 20 | 10.50% |
| SPXW240705C05500000 | 2024-05-20 7:41AM EDT | 2024-07-05 | 20.50 | 19.10 | 19.60 | +2.08 | +11.29% | 2 | 331 | 10.81% |
| SPXW240712C05500000 | 2024-05-17 3:23PM EDT | 2024-07-12 | 24.94 | 25.60 | 26.00 | 0.00 | - | 13 | 44 | 11.23% |
| SPX240719C05500000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 29.97 | 30.90 | 31.60 | 0.00 | - | 1,226 | 20,789 | 11.45% |
| SPXW240731C05500000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 41.15 | 42.00 | 42.40 | 0.00 | - | 41 | 2,602 | 11.93% |
| SPXW240816C05500000 | 2024-05-17 2:24PM EDT | 2024-08-16 | 51.80 | 57.00 | 57.50 | 0.00 | - | 5 | 514 | 12.54% |
| SPXW240830C05500000 | 2024-05-20 8:45AM EDT | 2024-08-30 | 70.82 | 70.60 | 71.20 | +2.32 | +3.39% | 2 | 345 | 13.05% |
| SPX240920C05500000 | 2024-05-17 4:06PM EDT | 2024-09-20 | 88.70 | 89.70 | 90.30 | 0.00 | - | 1,188 | 0 | 13.61% |
| SPXW240930C05500000 | 2024-05-17 1:38PM EDT | 2024-09-30 | 96.40 | 98.30 | 98.90 | 0.00 | - | 50 | 913 | 13.82% |
| SPXW241018C05500000 | 2024-05-17 2:57PM EDT | 2024-10-18 | 115.13 | 118.30 | 119.10 | 0.00 | - | 92 | 46 | 14.56% |
| SPXW241031C05500000 | 2024-05-17 9:47AM EDT | 2024-10-31 | 128.34 | 130.40 | 131.10 | 0.00 | - | 8 | 36 | 14.86% |
| SPX241115C05500000 | 2024-05-17 3:22PM EDT | 2024-11-15 | 151.10 | 152.80 | 153.80 | 0.00 | - | 62 | 5,398 | 15.82% |
| SPX241220C05500000 | 2024-05-17 3:44PM EDT | 2024-12-20 | 181.87 | 184.80 | 185.70 | 0.00 | - | 1,187 | 24,329 | 16.50% |
| SPXW241231C05500000 | 2024-05-16 3:59PM EDT | 2024-12-31 | 192.56 | 194.00 | 194.90 | 0.00 | - | 2 | 1,180 | 16.66% |
| SPX250117C05500000 | 2024-05-17 2:22PM EDT | 2025-01-17 | 201.42 | 211.10 | 212.20 | 0.00 | - | 3 | 4,720 | 17.09% |
| SPX250221C05500000 | 2024-05-16 3:38PM EDT | 2025-02-21 | 242.49 | 241.80 | 243.30 | 0.00 | - | 64 | 4,347 | 17.69% |
| SPX250321C05500000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 264.50 | 267.40 | 268.90 | 0.00 | - | 157 | 15,211 | 18.19% |
| SPXW250331C05500000 | 2024-05-16 1:22PM EDT | 2025-03-31 | 278.00 | 275.30 | 276.40 | 0.00 | - | 2 | 242 | 18.29% |
| SPX250417C05500000 | 2024-05-17 10:43AM EDT | 2025-04-17 | 290.54 | 291.90 | 293.50 | 0.00 | - | 300 | 3,613 | 18.67% |
| SPX250516C05500000 | 2024-05-15 12:28PM EDT | 2025-05-16 | 309.78 | 316.40 | 318.30 | 0.00 | - | 252 | 1,105 | 19.09% |
| SPX250620C05500000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 341.44 | 344.20 | 346.40 | 0.00 | - | 1,175 | 7,952 | 19.50% |
| SPX251219C05500000 | 2024-05-17 4:07PM EDT | 2025-12-19 | 482.91 | 485.10 | 487.90 | 0.00 | - | 676 | 6,114 | 21.46% |
| SPX261218C05500000 | 2024-05-14 3:23PM EDT | 2026-12-18 | 679.40 | 709.60 | 725.70 | 0.00 | - | 2 | 2,444 | 23.81% |
| SPX271217C05500000 | 2024-05-14 12:11PM EDT | 2027-12-17 | 864.22 | 903.20 | 933.30 | 0.00 | - | 1 | 529 | 25.45% |
| SPX281215C05500000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 987.48 | 1,091.00 | 1,131.80 | 0.00 | - | 2 | 2 | 26.98% |
| SPX291221C05500000 | 2024-05-03 9:33AM EDT | 2029-12-21 | 1,168.64 | 1,273.40 | 1,318.70 | 0.00 | - | 2 | 202 | 28.26% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520P05500000 | 2024-05-17 10:18AM EDT | 2024-05-20 | 203.82 | 189.90 | 194.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240521P05500000 | 2024-05-17 3:53PM EDT | 2024-05-21 | 196.28 | 190.40 | 191.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240522P05500000 | 2024-05-16 2:19PM EDT | 2024-05-22 | 194.49 | 188.40 | 192.90 | 0.00 | - | - | 1 | 0.00% |
| SPXW240524P05500000 | 2024-04-30 10:29AM EDT | 2024-05-24 | 383.38 | 184.00 | 188.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240528P05500000 | 2024-05-14 11:16AM EDT | 2024-05-28 | 259.47 | 184.00 | 188.60 | 0.00 | - | 2 | 5 | 0.00% |
| SPXW240531P05500000 | 2024-05-17 2:22PM EDT | 2024-05-31 | 203.70 | 181.00 | 185.60 | 0.00 | - | 8 | 26 | 0.00% |
| SPXW240607P05500000 | 2024-05-15 1:16PM EDT | 2024-06-07 | 189.49 | 178.40 | 183.00 | 0.00 | - | - | 1 | 0.00% |
| SPXW240612P05500000 | 2024-05-08 3:05PM EDT | 2024-06-12 | 299.60 | 179.20 | 183.80 | 0.00 | - | - | 0 | 0.00% |
| SPXW240614P05500000 | 2024-05-15 3:08PM EDT | 2024-06-14 | 188.63 | 178.10 | 182.80 | 0.00 | - | 1 | 5 | 0.00% |
| SPXW240617P05500000 | 2024-05-20 7:12AM EDT | 2024-06-17 | 177.82 | 178.70 | 183.30 | -14.03 | -7.31% | 23 | 1 | 0.00% |
| SPXW240618P05500000 | 2024-05-16 1:15PM EDT | 2024-06-18 | 172.88 | 177.80 | 182.40 | 0.00 | - | - | 4 | 0.00% |
| SPX240621P05500000 | 2024-05-17 12:03PM EDT | 2024-06-21 | 187.10 | 176.10 | 180.70 | 0.00 | - | 185 | 975 | 0.00% |
| SPXW240626P05500000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 188.85 | 176.40 | 181.10 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240628P05500000 | 2024-05-17 12:07PM EDT | 2024-06-28 | 189.00 | 175.80 | 180.60 | 0.00 | - | 1 | 1,182 | 0.00% |
| SPXW240705P05500000 | 2024-05-15 12:55PM EDT | 2024-07-05 | 189.38 | 175.60 | 180.20 | 0.00 | - | 1 | 22 | 0.00% |
| SPXW240719P05500000 | 2024-05-03 10:42AM EDT | 2024-07-19 | 353.18 | 177.40 | 182.30 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240731P05500000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 191.26 | 180.70 | 184.40 | 0.00 | - | 40 | 159 | 0.00% |
| SPX240816P05500000 | 2024-05-17 3:36PM EDT | 2024-08-16 | 191.07 | 185.40 | 187.10 | 0.00 | - | 86 | 150 | 0.00% |
| SPXW240830P05500000 | 2024-05-17 12:34PM EDT | 2024-08-30 | 199.40 | 189.30 | 190.40 | 0.00 | - | 42 | 72 | 0.00% |
| SPXW240920P05500000 | 2024-05-15 9:55AM EDT | 2024-09-20 | 228.21 | 196.40 | 197.10 | 0.00 | - | 2 | 6 | 2.94% |
| SPXW240930P05500000 | 2024-05-17 12:43PM EDT | 2024-09-30 | 209.95 | 199.20 | 199.90 | 0.00 | - | 45 | 93 | 3.89% |
| SPX241018P05500000 | 2024-05-17 2:44PM EDT | 2024-10-18 | 216.11 | 204.50 | 205.50 | 0.00 | - | 6 | 1,410 | 4.67% |
| SPXW241031P05500000 | 2024-05-07 10:28AM EDT | 2024-10-31 | 292.76 | 208.70 | 209.60 | 0.00 | - | - | 3 | 5.03% |
| SPX241115P05500000 | 2024-05-17 12:44PM EDT | 2024-11-15 | 230.88 | 221.10 | 222.00 | 0.00 | - | 46 | 1,740 | 6.11% |
| SPX241220P05500000 | 2024-05-20 8:33AM EDT | 2024-12-20 | 231.40 | 232.80 | 233.70 | -6.84 | -2.87% | 40 | 7,811 | 6.55% |
| SPXW241231P05500000 | 2024-05-17 11:07AM EDT | 2024-12-31 | 243.22 | 234.30 | 235.10 | 0.00 | - | 10 | 138 | 6.50% |
| SPX250117P05500000 | 2024-05-16 2:38PM EDT | 2025-01-17 | 241.10 | 237.70 | 239.10 | 0.00 | - | 14 | 610 | 6.56% |
| SPX250221P05500000 | 2024-05-15 12:58PM EDT | 2025-02-21 | 258.23 | 248.60 | 250.00 | 0.00 | - | 1 | 1,712 | 6.85% |
| SPX250321P05500000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 263.30 | 259.00 | 260.30 | 0.00 | - | 902 | 9,330 | 7.15% |
| SPXW250331P05500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 262.53 | 261.90 | 263.10 | 0.00 | - | 1 | 58 | 7.20% |
| SPX250417P05500000 | 2024-04-19 2:45PM EDT | 2025-04-17 | 478.61 | 264.40 | 267.00 | 0.00 | - | 20 | 31 | 7.23% |
| SPX250516P05500000 | 2024-05-17 4:07PM EDT | 2025-05-16 | 279.10 | 275.40 | 277.20 | 0.00 | - | 150 | 157 | 7.48% |
| SPX250620P05500000 | 2024-05-17 3:15PM EDT | 2025-06-20 | 290.50 | 285.60 | 287.60 | 0.00 | - | 1,922 | 4,629 | 7.66% |
| SPX251219P05500000 | 2024-05-17 4:07PM EDT | 2025-12-19 | 339.79 | 335.60 | 337.90 | 0.00 | - | 716 | 3,599 | 8.36% |
| SPX261218P05500000 | 2024-05-15 9:35AM EDT | 2026-12-18 | 424.78 | 401.80 | 414.40 | 0.00 | - | 2 | 145 | 8.87% |
| SPX271217P05500000 | 2024-05-14 12:11PM EDT | 2027-12-17 | 486.20 | 446.90 | 471.90 | 0.00 | - | 1 | 496 | 9.00% |
| SPX281215P05500000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 572.46 | 494.20 | 525.70 | 0.00 | - | 2 | 2 | 9.16% |
| SPX291221P05500000 | 2024-05-03 9:33AM EDT | 2029-12-21 | 610.83 | 533.90 | 566.90 | 0.00 | - | 2 | 186 | 9.12% |
© 2024 Yahoo. All rights reserved.