S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4650.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04650000 | 2024-05-17 2:00PM EDT | 2024-05-24 | 651.78 | 665.60 | 674.00 | 0.00 | - | 5 | 0 | 73.28% |
| SPXW240528C04650000 | 2024-05-21 2:49PM EDT | 2024-05-28 | 668.09 | 665.30 | 673.60 | 0.00 | - | 5 | 0 | 46.75% |
| SPXW240529C04650000 | 2024-05-14 2:17PM EDT | 2024-05-29 | 592.30 | 666.30 | 674.60 | 0.00 | - | 15 | 0 | 46.36% |
| SPXW240531C04650000 | 2024-05-20 11:01AM EDT | 2024-05-31 | 680.51 | 669.60 | 676.00 | 0.00 | - | 1 | 0 | 44.08% |
| SPXW240607C04650000 | 2024-05-21 10:48AM EDT | 2024-06-07 | 675.05 | 673.40 | 679.80 | 0.00 | - | 3 | 0 | 37.86% |
| SPX240621C04650000 | 2024-05-06 10:05AM EDT | 2024-06-21 | 538.15 | 682.40 | 689.50 | 0.00 | - | 2 | 0 | 33.28% |
| SPXW240628C04650000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 684.70 | 688.30 | 694.80 | 0.00 | - | 1 | 0 | 32.11% |
| SPX240719C04650000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 713.12 | 704.50 | 711.70 | 0.00 | - | 1 | 0 | 30.13% |
| SPXW240731C04650000 | 2024-05-15 2:06PM EDT | 2024-07-31 | 705.96 | 713.20 | 721.30 | 0.00 | - | 10 | 0 | 29.42% |
| SPX240816C04650000 | 2024-04-19 10:11AM EDT | 2024-08-16 | 482.96 | 713.60 | 726.30 | 0.00 | - | 3 | 2,860 | 27.45% |
| SPXW240830C04650000 | 2024-03-25 11:19AM EDT | 2024-08-30 | 704.04 | 525.10 | 541.50 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240920C04650000 | 2024-04-29 2:27PM EDT | 2024-09-20 | 587.10 | 751.50 | 760.10 | 0.00 | - | 3 | 0 | 27.69% |
| SPXW240930C04650000 | 2024-05-03 9:36AM EDT | 2024-09-30 | 588.10 | 758.70 | 768.00 | 0.00 | - | 1 | 0 | 27.55% |
| SPX241018C04650000 | 2024-05-03 10:12AM EDT | 2024-10-18 | 601.12 | 774.90 | 783.30 | 0.00 | - | 6 | 0 | 27.49% |
| SPX241115C04650000 | 2024-04-25 12:08PM EDT | 2024-11-15 | 570.38 | 799.80 | 808.40 | 0.00 | - | 3 | 0 | 27.61% |
| SPX241220C04650000 | 2024-05-07 1:33PM EDT | 2024-12-20 | 730.41 | 824.90 | 833.70 | 0.00 | - | 1 | 0 | 27.34% |
| SPXW241231C04650000 | 2024-05-01 2:46PM EDT | 2024-12-31 | 643.20 | 834.10 | 843.50 | 0.00 | - | 1 | 0 | 27.44% |
| SPX250117C04650000 | 2024-04-24 3:30PM EDT | 2025-01-17 | 669.26 | 849.60 | 858.10 | 0.00 | - | 4 | 0 | 27.55% |
| SPX250221C04650000 | 2024-02-26 12:45PM EDT | 2025-02-21 | 735.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPX250321C04650000 | 2024-05-20 9:41AM EDT | 2025-03-21 | 893.83 | 888.60 | 911.40 | 0.00 | - | 1 | 0 | 28.00% |
| SPXW250331C04650000 | 2024-05-10 9:32AM EDT | 2025-03-31 | 832.27 | 898.80 | 914.60 | 0.00 | - | 1 | 0 | 27.75% |
| SPX250516C04650000 | 2024-05-21 10:48AM EDT | 2025-05-16 | 940.00 | 929.80 | 954.80 | 0.00 | - | 8 | 0 | 28.25% |
| SPX250620C04650000 | 2024-05-01 10:53AM EDT | 2025-06-20 | 741.17 | 962.20 | 967.20 | 0.00 | - | 2 | 0 | 27.65% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04650000 | 2024-05-22 1:33AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 77.73% |
| SPXW240523P04650000 | 2024-05-21 9:50AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 55.08% |
| SPXW240524P04650000 | 2024-05-21 12:49PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.10 | 0.00 | - | 140 | 0 | 50.29% |
| SPXW240528P04650000 | 2024-05-21 3:45PM EDT | 2024-05-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 0 | 34.13% |
| SPXW240529P04650000 | 2024-05-21 1:21PM EDT | 2024-05-29 | 0.20 | 0.10 | 0.20 | 0.00 | - | 11 | 0 | 32.84% |
| SPXW240530P04650000 | 2024-05-20 3:54PM EDT | 2024-05-30 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 31.64% |
| SPXW240531P04650000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | 0.00 | - | 46 | 0 | 31.08% |
| SPXW240603P04650000 | 2024-05-21 4:03PM EDT | 2024-06-03 | 0.40 | 0.35 | 0.45 | 0.00 | - | 116 | 0 | 28.02% |
| SPXW240604P04650000 | 2024-05-20 11:00AM EDT | 2024-06-04 | 0.50 | 0.40 | 0.50 | 0.00 | - | 1 | 0 | 27.32% |
| SPXW240605P04650000 | 2024-05-21 10:39AM EDT | 2024-06-05 | 0.60 | 0.45 | 0.55 | 0.00 | - | 7 | 0 | 26.69% |
| SPXW240606P04650000 | 2024-05-21 10:43AM EDT | 2024-06-06 | 0.65 | 0.55 | 0.65 | 0.00 | - | 7 | 0 | 26.34% |
| SPXW240607P04650000 | 2024-05-22 1:33AM EDT | 2024-06-07 | 0.70 | 0.60 | 0.70 | +0.05 | +7.69% | 1 | 0 | 25.78% |
| SPXW240610P04650000 | 2024-05-20 9:44AM EDT | 2024-06-10 | 0.90 | 0.70 | 0.85 | 0.00 | - | 33 | 0 | 24.34% |
| SPXW240611P04650000 | 2024-05-17 8:31AM EDT | 2024-06-11 | 1.30 | 0.80 | 0.95 | 0.00 | - | 50 | 0 | 24.09% |
| SPXW240612P04650000 | 2024-05-20 10:14PM EDT | 2024-06-12 | 1.25 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 24.26% |
| SPXW240613P04650000 | 2024-05-17 2:22PM EDT | 2024-06-13 | 1.77 | 1.20 | 1.40 | 0.00 | - | 4 | 0 | 24.22% |
| SPXW240614P04650000 | 2024-05-21 3:10PM EDT | 2024-06-14 | 1.44 | 1.35 | 1.50 | 0.00 | - | 8 | 0 | 23.93% |
| SPXW240617P04650000 | 2024-05-17 10:28AM EDT | 2024-06-17 | 2.08 | 1.55 | 1.70 | 0.00 | - | 1 | 0 | 22.96% |
| SPXW240618P04650000 | 2024-05-20 2:09PM EDT | 2024-06-18 | 2.06 | 1.70 | 1.85 | 0.00 | - | 15 | 0 | 22.82% |
| SPXW240620P04650000 | 2024-05-21 1:21PM EDT | 2024-06-20 | 2.16 | 1.95 | 2.15 | 0.00 | - | 14 | 0 | 22.53% |
| SPX240621P04650000 | 2024-05-21 2:56PM EDT | 2024-06-21 | 2.20 | 2.10 | 2.25 | 0.00 | - | 752 | 0 | 22.32% |
| SPXW240624P04650000 | 2024-05-20 1:41PM EDT | 2024-06-24 | 2.68 | 2.40 | 2.55 | 0.00 | - | 196 | 0 | 21.72% |
| SPXW240626P04650000 | 2024-05-20 3:56PM EDT | 2024-06-26 | 3.05 | 2.75 | 2.90 | 0.00 | - | 2 | 0 | 21.54% |
| SPXW240628P04650000 | 2024-05-21 1:09PM EDT | 2024-06-28 | 3.40 | 3.10 | 3.30 | 0.00 | - | 1 | 0 | 21.40% |
| SPXW240705P04650000 | 2024-05-21 4:04PM EDT | 2024-07-05 | 4.00 | 4.00 | 4.30 | 0.00 | - | 3 | 0 | 20.56% |
| SPXW240712P04650000 | 2024-05-21 2:42PM EDT | 2024-07-12 | 5.60 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 20.11% |
| SPX240719P04650000 | 2024-05-21 2:35PM EDT | 2024-07-19 | 6.67 | 6.50 | 6.80 | 0.00 | - | 155 | 0 | 19.51% |
| SPXW240731P04650000 | 2024-05-21 3:59PM EDT | 2024-07-31 | 8.88 | 9.00 | 9.20 | 0.00 | - | 206 | 0 | 18.89% |
| SPXW240816P04650000 | 2024-05-17 1:52PM EDT | 2024-08-16 | 13.50 | 12.30 | 12.60 | 0.00 | - | 10 | 0 | 18.26% |
| SPXW240830P04650000 | 2024-05-20 2:45PM EDT | 2024-08-30 | 15.81 | 15.30 | 15.60 | 0.00 | - | 11 | 0 | 17.80% |
| SPX240920P04650000 | 2024-05-21 11:07AM EDT | 2024-09-20 | 20.63 | 20.30 | 20.60 | 0.00 | - | 11 | 0 | 17.35% |
| SPXW240930P04650000 | 2024-05-17 2:56PM EDT | 2024-09-30 | 24.04 | 22.40 | 22.90 | 0.00 | - | 3 | 0 | 17.14% |
| SPXW241018P04650000 | 2024-05-17 12:03PM EDT | 2024-10-18 | 29.31 | 27.30 | 27.70 | 0.00 | - | 6 | 0 | 16.93% |
| SPXW241031P04650000 | 2024-05-21 1:25PM EDT | 2024-10-31 | 30.80 | 30.10 | 30.60 | 0.00 | - | 77 | 0 | 16.71% |
| SPX241115P04650000 | 2024-05-21 4:02PM EDT | 2024-11-15 | 35.90 | 36.40 | 36.90 | 0.00 | - | 924 | 0 | 16.90% |
| SPX241220P04650000 | 2024-05-21 3:01PM EDT | 2024-12-20 | 45.57 | 45.60 | 46.00 | 0.00 | - | 82 | 0 | 16.55% |
| SPXW241231P04650000 | 2024-05-21 1:02PM EDT | 2024-12-31 | 48.48 | 47.80 | 48.30 | 0.00 | - | 10 | 0 | 16.40% |
| SPX250117P04650000 | 2024-05-21 2:43PM EDT | 2025-01-17 | 52.16 | 51.80 | 52.50 | 0.00 | - | 71 | 0 | 16.26% |
| SPX250221P04650000 | 2024-05-21 3:36PM EDT | 2025-02-21 | 60.18 | 61.10 | 61.90 | 0.00 | - | 39 | 0 | 16.09% |
| SPX250321P04650000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 68.75 | 69.40 | 70.20 | 0.00 | - | 2 | 0 | 16.05% |
| SPXW250331P04650000 | 2024-05-16 3:30PM EDT | 2025-03-31 | 74.14 | 71.90 | 72.60 | 0.00 | - | 18 | 0 | 15.99% |
| SPX250417P04650000 | 2024-05-21 10:28AM EDT | 2025-04-17 | 78.03 | 76.10 | 77.60 | 0.00 | - | 1 | 0 | 15.97% |
| SPX250516P04650000 | 2024-05-21 10:50AM EDT | 2025-05-16 | 84.90 | 83.90 | 85.30 | 0.00 | - | 5 | 0 | 15.89% |
| SPX250620P04650000 | 2024-05-16 3:22PM EDT | 2025-06-20 | 95.13 | 92.90 | 93.90 | 0.00 | - | 1 | 0 | 15.76% |
| SPX251219P04650000 | 2024-05-20 11:32AM EDT | 2025-12-19 | 136.00 | 134.60 | 137.90 | 0.00 | - | 29 | 0 | 15.40% |
© 2024 Yahoo. All rights reserved.