S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4525.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04525000 | 2024-05-20 3:36PM EDT | 2024-05-24 | 790.21 | 794.40 | 802.70 | 0.00 | - | 2 | 0 | 83.48% |
| SPXW240531C04525000 | 2024-05-17 1:39PM EDT | 2024-05-31 | 781.16 | 797.70 | 804.80 | 0.00 | - | 1 | 0 | 51.93% |
| SPXW240621C04525000 | 2024-05-16 11:15AM EDT | 2024-06-21 | 811.50 | 810.00 | 817.20 | 0.00 | - | 2 | 0 | 39.71% |
| SPXW240628C04525000 | 2024-05-13 2:55PM EDT | 2024-06-28 | 722.55 | 815.00 | 822.00 | 0.00 | - | 40 | 0 | 37.79% |
| SPX240719C04525000 | 2024-05-09 2:29PM EDT | 2024-07-19 | 727.00 | 830.70 | 838.00 | 0.00 | - | 10 | 0 | 34.73% |
| SPXW240731C04525000 | 2024-04-08 1:09PM EDT | 2024-07-31 | 772.87 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C04525000 | 2024-04-15 10:22AM EDT | 2024-08-16 | 718.16 | 808.00 | 816.20 | 0.00 | - | 2 | 847 | 23.40% |
| SPXW240830C04525000 | 2024-04-22 12:14PM EDT | 2024-08-30 | 588.04 | 859.90 | 868.70 | 0.00 | - | 2 | 0 | 31.78% |
| SPXW240920C04525000 | 2024-04-18 10:52AM EDT | 2024-09-20 | 658.95 | 853.90 | 876.30 | 0.00 | - | - | 1 | 29.97% |
| SPXW240930C04525000 | 2024-04-19 3:11PM EDT | 2024-09-30 | 597.52 | 871.60 | 880.30 | 0.00 | - | 5 | 34 | 29.34% |
| SPX241018C04525000 | 2024-04-16 3:43PM EDT | 2024-10-18 | 702.38 | 877.40 | 894.10 | 0.00 | - | 2 | 617 | 29.16% |
| SPX241115C04525000 | 2024-04-15 10:22AM EDT | 2024-11-15 | 799.11 | 876.70 | 885.40 | 0.00 | - | 2 | 608 | 25.82% |
| SPX241220C04525000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 920.92 | 941.10 | 950.60 | 0.00 | - | 10 | 0 | 29.65% |
| SPXW241231C04525000 | 2024-03-12 11:49AM EDT | 2024-12-31 | 864.87 | 848.20 | 861.60 | 0.00 | - | 2 | 4 | 20.57% |
| SPX250117C04525000 | 2024-05-21 1:41PM EDT | 2025-01-17 | 961.79 | 964.00 | 973.70 | 0.00 | - | 327 | 0 | 29.73% |
| SPX250321C04525000 | 2024-04-19 1:37PM EDT | 2025-03-21 | 761.30 | 992.40 | 1,012.10 | 0.00 | - | 2 | 20 | 29.12% |
| SPX250620C04525000 | 2024-05-09 12:12PM EDT | 2025-06-20 | 964.71 | 1,065.70 | 1,078.70 | 0.00 | - | 6 | 0 | 29.43% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04525000 | 2024-05-17 2:37PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 92.58% |
| SPXW240524P04525000 | 2024-05-21 3:03PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 56.25% |
| SPXW240531P04525000 | 2024-05-21 11:52AM EDT | 2024-05-31 | 0.25 | 0.15 | 0.25 | 0.00 | - | 8 | 0 | 35.47% |
| SPXW240607P04525000 | 2024-05-17 2:13PM EDT | 2024-06-07 | 0.80 | 0.50 | 0.60 | 0.00 | - | 13 | 0 | 29.85% |
| SPXW240614P04525000 | 2024-05-20 3:50PM EDT | 2024-06-14 | 1.20 | 1.00 | 1.15 | 0.00 | - | 1 | 0 | 27.16% |
| SPXW240621P04525000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 1.70 | 1.65 | 1.75 | 0.00 | - | 2 | 0 | 25.26% |
| SPXW240628P04525000 | 2024-05-17 3:22PM EDT | 2024-06-28 | 2.85 | 2.40 | 2.50 | 0.00 | - | 22 | 0 | 24.00% |
| SPXW240705P04525000 | 2024-05-21 3:07PM EDT | 2024-07-05 | 3.30 | 3.10 | 3.30 | 0.00 | - | 4 | 0 | 23.01% |
| SPX240719P04525000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 5.49 | 5.00 | 5.30 | 0.00 | - | 200 | 0 | 21.72% |
| SPXW240731P04525000 | 2024-05-21 4:00PM EDT | 2024-07-31 | 7.10 | 6.90 | 7.20 | 0.00 | - | 63 | 0 | 20.93% |
| SPXW240816P04525000 | 2024-05-17 1:22PM EDT | 2024-08-16 | 10.80 | 9.60 | 9.90 | 0.00 | - | 48 | 0 | 20.11% |
| SPXW240830P04525000 | 2024-05-20 11:35AM EDT | 2024-08-30 | 12.20 | 11.90 | 12.30 | 0.00 | - | 62 | 0 | 19.52% |
| SPXW240920P04525000 | 2024-05-06 9:40AM EDT | 2024-09-20 | 28.62 | 16.20 | 16.50 | 0.00 | - | 2 | 0 | 18.96% |
| SPXW240930P04525000 | 2024-05-16 11:41AM EDT | 2024-09-30 | 19.02 | 17.80 | 18.20 | 0.00 | - | 8 | 0 | 18.65% |
| SPX241018P04525000 | 2024-05-20 1:31PM EDT | 2024-10-18 | 22.39 | 21.60 | 22.10 | 0.00 | - | 60 | 0 | 18.34% |
| SPXW241031P04525000 | 2024-05-21 10:46AM EDT | 2024-10-31 | 24.70 | 24.10 | 24.50 | 0.00 | - | 18 | 0 | 18.06% |
| SPX241115P04525000 | 2024-05-17 10:59AM EDT | 2024-11-15 | 31.35 | 29.20 | 29.70 | 0.00 | - | 17 | 0 | 18.18% |
| SPX241220P04525000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 36.71 | 37.00 | 37.30 | 0.00 | - | 93 | 0 | 17.71% |
| SPXW241231P04525000 | 2024-05-21 12:58PM EDT | 2024-12-31 | 39.80 | 38.80 | 39.40 | 0.00 | - | 667 | 0 | 17.55% |
| SPX250117P04525000 | 2024-05-21 12:09PM EDT | 2025-01-17 | 43.53 | 42.30 | 42.90 | 0.00 | - | 354 | 0 | 17.36% |
| SPX250221P04525000 | 2024-05-17 9:53AM EDT | 2025-02-21 | 53.68 | 50.30 | 51.10 | 0.00 | - | 9 | 0 | 17.12% |
| SPX250321P04525000 | 2024-05-17 12:53PM EDT | 2025-03-21 | 60.47 | 57.50 | 58.30 | 0.00 | - | 66 | 0 | 17.03% |
| SPXW250331P04525000 | 2024-05-20 1:34PM EDT | 2025-03-31 | 61.00 | 59.40 | 60.40 | 0.00 | - | 6 | 0 | 16.95% |
| SPX250417P04525000 | 2024-05-21 1:00PM EDT | 2025-04-17 | 65.31 | 63.20 | 64.90 | 0.00 | - | 1 | 0 | 16.92% |
| SPX250516P04525000 | 2024-05-16 12:20PM EDT | 2025-05-16 | 72.68 | 70.40 | 71.60 | 0.00 | - | 2 | 0 | 16.79% |
| SPX250620P04525000 | 2024-05-14 2:41PM EDT | 2025-06-20 | 88.90 | 78.20 | 79.40 | 0.00 | - | 2 | 0 | 16.64% |
© 2024 Yahoo. All rights reserved.