S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:21PM EDT
Strike:6000.00
Callsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240520C06000000 | 2024-04-19 11:35AM EDT | 2024-05-20 | 0.12 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 71.09% |
| SPXW240522C06000000 | 2024-05-15 4:11PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 50 | 43.26% |
| SPXW240523C06000000 | 2024-05-03 3:48PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 37.50% |
| SPXW240524C06000000 | 2024-05-10 3:02PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 35 | 33.50% |
| SPXW240528C06000000 | 2024-04-23 3:53PM EDT | 2024-05-28 | 0.15 | 0.00 | 0.10 | 0.00 | - | - | 1,500 | 26.47% |
| SPXW240530C06000000 | 2024-05-14 10:24AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 20 | 23.95% |
| SPXW240531C06000000 | 2024-05-16 3:59PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 1,615 | 22.95% |
| SPXW240603C06000000 | 2024-05-03 10:39AM EDT | 2024-06-03 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 20.51% |
| SPXW240605C06000000 | 2024-05-16 10:01AM EDT | 2024-06-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 19.26% |
| SPXW240606C06000000 | 2024-05-02 3:47PM EDT | 2024-06-06 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 2,000 | 12.50% |
| SPXW240607C06000000 | 2024-05-16 9:47AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 25 | 12.50% |
| SPXW240610C06000000 | 2024-05-16 10:37AM EDT | 2024-06-10 | 0.12 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 17.57% |
| SPXW240612C06000000 | 2024-05-16 10:01AM EDT | 2024-06-12 | 0.15 | 0.05 | 0.20 | 0.00 | - | - | 3 | 17.29% |
| SPXW240614C06000000 | 2024-05-14 10:09AM EDT | 2024-06-14 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 16.60% |
| SPXW240617C06000000 | 2024-05-17 2:16PM EDT | 2024-06-17 | 0.15 | 0.05 | 0.20 | 0.00 | - | 21 | 22 | 15.72% |
| SPXW240618C06000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 2 | 15.45% |
| SPXW240621C06000000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 0.15 | 0.10 | 0.20 | 0.00 | - | 15 | 2,480 | 14.73% |
| SPXW240628C06000000 | 2024-05-17 3:19PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 472 | 13.68% |
| SPXW240701C06000000 | 2024-05-16 3:34PM EDT | 2024-07-01 | 0.27 | 0.15 | 0.30 | 0.00 | - | - | 1 | 13.45% |
| SPXW240705C06000000 | 2024-05-17 3:42PM EDT | 2024-07-05 | 0.24 | 0.20 | 0.30 | 0.00 | - | 25 | 33 | 12.86% |
| SPXW240712C06000000 | 2024-05-14 11:51AM EDT | 2024-07-12 | 0.31 | 0.30 | 0.40 | 0.00 | - | 7 | 8 | 12.37% |
| SPXW240719C06000000 | 2024-05-17 2:56PM EDT | 2024-07-19 | 0.50 | 0.45 | 0.55 | 0.00 | - | 56 | 350 | 12.06% |
| SPXW240731C06000000 | 2024-05-15 11:23AM EDT | 2024-07-31 | 0.95 | 0.75 | 0.85 | 0.00 | - | 10 | 162 | 11.60% |
| SPX240816C06000000 | 2024-05-17 3:49PM EDT | 2024-08-16 | 1.45 | 1.40 | 1.55 | 0.00 | - | 10 | 0 | 11.36% |
| SPXW240830C06000000 | 2024-05-17 2:37PM EDT | 2024-08-30 | 2.43 | 2.40 | 2.60 | 0.00 | - | 10 | 69 | 11.39% |
| SPXW240920C06000000 | 2024-05-16 3:00PM EDT | 2024-09-20 | 5.50 | 4.70 | 4.90 | 0.00 | - | 52 | 68 | 11.52% |
| SPXW240930C06000000 | 2024-05-17 4:02PM EDT | 2024-09-30 | 5.90 | 5.80 | 6.10 | 0.00 | - | 6 | 539 | 11.52% |
| SPX241018C06000000 | 2024-05-17 4:01PM EDT | 2024-10-18 | 9.34 | 9.40 | 9.60 | 0.00 | - | 5 | 9,418 | 11.82% |
| SPXW241031C06000000 | 2024-05-16 11:37AM EDT | 2024-10-31 | 14.85 | 12.30 | 12.70 | 0.00 | - | 2 | 985 | 12.05% |
| SPX241115C06000000 | 2024-05-17 4:05PM EDT | 2024-11-15 | 18.94 | 19.00 | 19.20 | 0.00 | - | 78 | 6,720 | 12.71% |
| SPX241220C06000000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 30.11 | 30.80 | 31.20 | 0.00 | - | 4,137 | 40,038 | 13.24% |
| SPXW241231C06000000 | 2024-05-17 3:29PM EDT | 2024-12-31 | 33.90 | 34.30 | 34.80 | 0.00 | - | 142 | 597 | 13.33% |
| SPX250117C06000000 | 2024-05-17 4:12PM EDT | 2025-01-17 | 41.70 | 41.60 | 42.10 | 0.00 | - | 68 | 3,509 | 13.62% |
| SPX250221C06000000 | 2024-05-17 3:06PM EDT | 2025-02-21 | 55.50 | 56.90 | 57.60 | 0.00 | - | 16 | 470 | 14.11% |
| SPX250321C06000000 | 2024-05-17 3:47PM EDT | 2025-03-21 | 70.60 | 71.50 | 72.30 | 0.00 | - | 5 | 4,359 | 14.58% |
| SPXW250331C06000000 | 2024-05-17 12:23PM EDT | 2025-03-31 | 74.58 | 76.10 | 76.80 | 0.00 | - | 2 | 128 | 14.68% |
| SPX250417C06000000 | 2024-05-15 2:52PM EDT | 2025-04-17 | 86.80 | 85.40 | 87.10 | 0.00 | - | 5 | 935 | 15.01% |
| SPX250516C06000000 | 2024-05-16 11:56AM EDT | 2025-05-16 | 108.32 | 102.00 | 103.30 | 0.00 | - | 2 | 212 | 15.42% |
| SPX250620C06000000 | 2024-05-17 4:07PM EDT | 2025-06-20 | 121.66 | 121.80 | 123.00 | 0.00 | - | 251 | 9,446 | 15.86% |
| SPX251219C06000000 | 2024-05-16 12:29PM EDT | 2025-12-19 | 242.70 | 236.90 | 239.10 | 0.00 | - | 250 | 6,970 | 18.16% |
| SPX261218C06000000 | 2024-05-17 1:45PM EDT | 2026-12-18 | 452.52 | 452.10 | 465.60 | 0.00 | - | 135 | 2,135 | 21.20% |
| SPX271217C06000000 | 2024-05-03 9:33AM EDT | 2027-12-17 | 555.79 | 645.00 | 674.90 | 0.00 | - | 17 | 623 | 23.27% |
| SPX281215C06000000 | 2024-05-09 11:09AM EDT | 2028-12-15 | 800.10 | 840.10 | 880.90 | 0.00 | - | 1 | 199 | 25.13% |
| SPX291221C06000000 | 2024-05-07 3:03PM EDT | 2029-12-21 | 974.86 | 1,032.60 | 1,077.90 | 0.00 | - | 3 | 130 | 26.68% |
Putsfor20 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P06000000 | 2024-05-13 10:42AM EDT | 2024-05-24 | 763.64 | 683.40 | 687.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531P06000000 | 2024-05-01 2:41PM EDT | 2024-05-31 | 909.87 | 679.00 | 684.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPXW240617P06000000 | 2024-05-17 1:55PM EDT | 2024-06-17 | 682.05 | 668.10 | 675.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240618P06000000 | 2024-05-17 11:31AM EDT | 2024-06-18 | 682.06 | 666.10 | 673.70 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240621P06000000 | 2024-05-15 12:41PM EDT | 2024-06-21 | 679.18 | 662.80 | 670.10 | 0.00 | - | 5 | 3,949 | 0.00% |
| SPXW240628P06000000 | 2024-04-18 2:23PM EDT | 2024-06-28 | 928.71 | 655.70 | 670.10 | 0.00 | - | 7 | 145 | 0.00% |
| SPX240719P06000000 | 2024-05-17 2:55PM EDT | 2024-07-19 | 654.97 | 640.30 | 647.60 | 0.00 | - | 1,121 | 1,416 | 0.00% |
| SPXW240731P06000000 | 2024-05-16 1:21AM EDT | 2024-07-31 | 626.06 | 631.40 | 639.80 | 0.00 | - | 5 | 2 | 0.00% |
| SPX240816P06000000 | 2024-05-16 12:18PM EDT | 2024-08-16 | 615.86 | 619.80 | 628.30 | 0.00 | - | 1,500 | 8,804 | 0.00% |
| SPX240920P06000000 | 2024-05-16 10:48AM EDT | 2024-09-20 | 589.88 | 597.30 | 605.80 | 0.00 | - | 1 | 22 | 0.00% |
| SPXW240930P06000000 | 2024-04-25 10:34AM EDT | 2024-09-30 | 880.81 | 592.30 | 601.20 | 0.00 | - | 2 | 31 | 0.00% |
| SPX241018P06000000 | 2024-04-25 3:44PM EDT | 2024-10-18 | 825.40 | 580.60 | 589.10 | 0.00 | - | 10 | 15 | 0.00% |
| SPX241115P06000000 | 2024-04-23 11:52AM EDT | 2024-11-15 | 797.95 | 569.80 | 578.30 | 0.00 | - | 3 | 5 | 0.00% |
| SPX241220P06000000 | 2024-05-17 2:06PM EDT | 2024-12-20 | 574.86 | 558.80 | 567.30 | 0.00 | - | 4,017 | 12,118 | 0.00% |
| SPXW241231P06000000 | 2024-05-07 11:57AM EDT | 2024-12-31 | 660.35 | 552.80 | 563.70 | 0.00 | - | 3 | 7 | 0.00% |
| SPX250117P06000000 | 2024-05-14 2:13PM EDT | 2025-01-17 | 618.18 | 546.40 | 554.90 | 0.00 | - | 2 | 27 | 0.00% |
| SPX250221P06000000 | 2024-05-13 11:42AM EDT | 2025-02-21 | 618.98 | 539.40 | 547.90 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250321P06000000 | 2024-05-17 1:50PM EDT | 2025-03-21 | 550.29 | 536.70 | 545.80 | 0.00 | - | 3 | 19 | 0.00% |
| SPXW250331P06000000 | 2024-05-13 12:05PM EDT | 2025-03-31 | 609.35 | 521.40 | 558.80 | 0.00 | - | 2 | 59 | 0.00% |
| SPX250417P06000000 | 2024-05-09 2:09PM EDT | 2025-04-17 | 621.58 | 533.40 | 540.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250516P06000000 | 2024-05-09 2:49PM EDT | 2025-05-16 | 612.85 | 533.40 | 537.80 | 0.00 | - | 4 | 11 | 0.00% |
| SPX250620P06000000 | 2024-05-17 12:57PM EDT | 2025-06-20 | 544.09 | 533.60 | 537.10 | 0.00 | - | 2 | 60 | 0.00% |
| SPX251219P06000000 | 2024-05-16 11:44AM EDT | 2025-12-19 | 548.80 | 548.50 | 551.30 | 0.00 | - | 51 | 728 | 0.00% |
| SPX261218P06000000 | 2024-05-15 11:36AM EDT | 2026-12-18 | 607.63 | 583.30 | 597.70 | 0.00 | - | 4 | 278 | 0.00% |
| SPX271217P06000000 | 2024-05-03 9:33AM EDT | 2027-12-17 | 712.15 | 611.80 | 639.70 | 0.00 | - | 17 | 339 | 0.00% |
| SPX281215P06000000 | 2024-05-02 1:14PM EDT | 2028-12-15 | 754.69 | 648.80 | 684.30 | 0.00 | - | 75 | 86 | 0.00% |
| SPX291221P06000000 | 2024-05-07 3:03PM EDT | 2029-12-21 | 753.76 | 682.20 | 719.20 | 0.00 | - | 3 | 22 | 4.06% |
© 2024 Yahoo. All rights reserved.