S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4350.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04350000 | 2024-05-16 10:16AM EDT | 2024-05-24 | 968.81 | 963.00 | 971.40 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240531C04350000 | 2024-05-16 11:57AM EDT | 2024-05-31 | 977.30 | 966.80 | 974.00 | 0.00 | - | 2 | 61 | 56.77% |
| SPXW240604C04350000 | 2024-05-13 10:32AM EDT | 2024-06-04 | 885.43 | 967.70 | 974.80 | 0.00 | - | 11 | 11 | 49.91% |
| SPXW240605C04350000 | 2024-05-08 4:09PM EDT | 2024-06-05 | 847.00 | 968.30 | 975.40 | 0.00 | - | - | 2 | 49.45% |
| SPX240621C04350000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 951.52 | 978.20 | 985.40 | 0.00 | - | 1 | 8,421 | 43.16% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 2024-07-19 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPXW240816C04350000 | 2024-04-29 1:17PM EDT | 2024-08-16 | 836.41 | 1,013.60 | 1,022.20 | 0.00 | - | 1 | 3 | 35.58% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 1,023.40 | 1,031.70 | 0.00 | - | 2 | 2 | 34.81% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 974.83 | 1,034.90 | 1,045.80 | 0.00 | - | 1 | 3,517 | 33.92% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241115C04350000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 799.22 | 1,064.20 | 1,079.30 | 0.00 | - | 1 | 2,141 | 32.06% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 831.42 | 1,096.30 | 1,105.00 | 0.00 | - | 200 | 1,497 | 31.87% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 2024-12-31 | 1,024.52 | 1,104.30 | 1,113.10 | 0.00 | - | 2 | 0 | 31.83% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 891.82 | 1,118.20 | 1,127.80 | 0.00 | - | 8 | 88 | 31.99% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 26.94% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 31.19% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 1,208.70 | 1,224.50 | 0.00 | - | 4 | 98 | 31.20% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04350000 | 2024-05-20 11:21AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2,700 | 5,615 | 50.00% |
| SPXW240523P04350000 | 2024-05-17 8:01AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 5,368 | 50.00% |
| SPXW240524P04350000 | 2024-05-21 2:07PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 11,024 | 50.00% |
| SPXW240528P04350000 | 2024-05-20 3:43PM EDT | 2024-05-28 | 0.05 | 0.00 | 0.10 | 0.00 | - | 190 | 7,235 | 47.66% |
| SPXW240529P04350000 | 2024-05-17 10:20AM EDT | 2024-05-29 | 0.22 | 0.05 | 0.10 | 0.00 | - | 3 | 3,019 | 44.58% |
| SPXW240530P04350000 | 2024-05-21 8:43AM EDT | 2024-05-30 | 0.10 | 0.05 | 0.15 | 0.00 | - | 331 | 1,649 | 43.51% |
| SPXW240531P04350000 | 2024-05-21 2:02PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 50 | 1,836 | 41.31% |
| SPXW240603P04350000 | 2024-05-17 2:58PM EDT | 2024-06-03 | 0.40 | 0.15 | 0.25 | 0.00 | - | 38 | 648 | 37.96% |
| SPXW240604P04350000 | 2024-05-16 3:43PM EDT | 2024-06-04 | 0.55 | 0.20 | 0.30 | 0.00 | - | 30 | 102 | 37.23% |
| SPXW240605P04350000 | 2024-05-16 3:44PM EDT | 2024-06-05 | 0.60 | 0.25 | 0.35 | 0.00 | - | 40 | 8,373 | 36.52% |
| SPXW240606P04350000 | 2024-05-20 11:17AM EDT | 2024-06-06 | 0.40 | 0.30 | 0.40 | 0.00 | - | 61 | 125 | 35.84% |
| SPXW240607P04350000 | 2024-05-21 3:33PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.45 | 0.00 | - | 2 | 497 | 35.19% |
| SPXW240610P04350000 | 2024-05-17 12:32PM EDT | 2024-06-10 | 0.70 | 0.40 | 0.50 | 0.00 | - | 1 | 8,378 | 32.81% |
| SPXW240611P04350000 | 2024-05-15 1:42PM EDT | 2024-06-11 | 0.95 | 0.50 | 0.60 | 0.00 | - | 10,002 | 10,007 | 32.65% |
| SPXW240612P04350000 | 2024-05-15 2:30PM EDT | 2024-06-12 | 1.11 | 0.60 | 0.75 | 0.00 | - | 33 | 244 | 32.71% |
| SPXW240613P04350000 | 2024-05-16 1:02PM EDT | 2024-06-13 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 768 | 32.45% |
| SPXW240614P04350000 | 2024-05-21 3:31PM EDT | 2024-06-14 | 0.85 | 0.75 | 0.90 | 0.00 | - | 10 | 341 | 31.98% |
| SPXW240617P04350000 | 2024-05-17 10:27AM EDT | 2024-06-17 | 1.17 | 0.85 | 1.00 | 0.00 | - | 15 | 11 | 30.53% |
| SPXW240618P04350000 | 2024-05-20 2:09PM EDT | 2024-06-18 | 1.11 | 0.00 | 0.00 | 0.00 | - | 15 | 8 | 12.50% |
| SPXW240620P04350000 | 2024-05-17 11:25AM EDT | 2024-06-20 | 1.35 | 0.00 | 0.00 | 0.00 | - | 103 | 232 | 12.50% |
| SPXW240621P04350000 | 2024-05-21 12:10PM EDT | 2024-06-21 | 1.30 | 1.20 | 1.30 | 0.00 | - | 174 | 1,387 | 29.43% |
| SPXW240624P04350000 | 2024-05-09 12:41PM EDT | 2024-06-24 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 12.50% |
| SPXW240628P04350000 | 2024-05-21 3:57PM EDT | 2024-06-28 | 1.75 | 1.70 | 1.85 | 0.00 | - | 4 | 1,249 | 27.82% |
| SPXW240705P04350000 | 2024-05-20 1:26PM EDT | 2024-07-05 | 2.45 | 2.25 | 2.40 | 0.00 | - | 25 | 67 | 26.49% |
| SPXW240712P04350000 | 2024-05-21 2:01PM EDT | 2024-07-12 | 3.17 | 3.00 | 3.20 | 0.00 | - | 13 | 90 | 25.70% |
| SPXW240719P04350000 | 2024-05-20 3:19PM EDT | 2024-07-19 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 132 | 24.96% |
| SPXW240731P04350000 | 2024-05-20 3:10PM EDT | 2024-07-31 | 5.50 | 5.20 | 5.40 | 0.00 | - | 30 | 1,675 | 23.88% |
| SPX240816P04350000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 7.30 | 7.20 | 7.50 | 0.00 | - | 19 | 2,751 | 22.84% |
| SPXW240830P04350000 | 2024-05-21 1:28PM EDT | 2024-08-30 | 9.29 | 9.10 | 9.30 | 0.00 | - | 2 | 284 | 22.06% |
| SPXW240920P04350000 | 2024-05-17 2:06PM EDT | 2024-09-20 | 13.30 | 12.30 | 12.50 | 0.00 | - | 14 | 79 | 21.27% |
| SPXW240930P04350000 | 2024-05-17 10:32AM EDT | 2024-09-30 | 14.70 | 13.60 | 14.00 | 0.00 | - | 3 | 369 | 20.93% |
| SPX241018P04350000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 17.00 | 16.70 | 17.10 | 0.00 | - | 664 | 1,879 | 20.50% |
| SPXW241031P04350000 | 2024-05-20 10:03AM EDT | 2024-10-31 | 18.84 | 18.70 | 19.10 | 0.00 | - | 11 | 907 | 20.16% |
| SPX241115P04350000 | 2024-05-17 10:29AM EDT | 2024-11-15 | 23.87 | 22.60 | 23.10 | 0.00 | - | 22 | 3,410 | 20.16% |
| SPX241220P04350000 | 2024-05-21 3:44PM EDT | 2024-12-20 | 28.55 | 29.00 | 29.30 | 0.00 | - | 10 | 12,735 | 19.55% |
| SPXW241231P04350000 | 2024-05-20 1:07PM EDT | 2024-12-31 | 30.33 | 30.40 | 30.80 | 0.00 | - | 20 | 6,227 | 19.31% |
| SPX250117P04350000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 33.56 | 33.30 | 33.90 | 0.00 | - | 130 | 762 | 19.09% |
| SPX250221P04350000 | 2024-05-15 9:51AM EDT | 2025-02-21 | 44.65 | 39.80 | 40.50 | 0.00 | - | 11 | 380 | 18.72% |
| SPX250321P04350000 | 2024-05-21 2:32PM EDT | 2025-03-21 | 45.85 | 45.90 | 46.50 | 0.00 | - | 13 | 1,734 | 18.56% |
| SPXW250331P04350000 | 2024-05-16 9:59AM EDT | 2025-03-31 | 48.39 | 47.60 | 48.30 | 0.00 | - | 2 | 81 | 18.47% |
| SPX250417P04350000 | 2024-05-16 9:58AM EDT | 2025-04-17 | 52.02 | 50.90 | 52.00 | 0.00 | - | 2 | 39 | 18.39% |
| SPX250516P04350000 | 2024-05-13 12:19PM EDT | 2025-05-16 | 66.70 | 56.80 | 57.80 | 0.00 | - | 1 | 2 | 18.21% |
| SPX250620P04350000 | 2024-05-14 2:57PM EDT | 2025-06-20 | 70.99 | 63.40 | 64.50 | 0.00 | - | 2 | 615 | 18.00% |
| SPX251219P04350000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 110.50 | 97.30 | 99.90 | 0.00 | - | 5 | 268 | 17.32% |
© 2024 Yahoo. All rights reserved.