S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:4725.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04725000 | 2024-05-17 3:21PM EDT | 2024-05-24 | 581.73 | 597.10 | 601.60 | 0.00 | - | 1 | 2 | 71.91% |
| SPXW240531C04725000 | 2024-05-16 12:10PM EDT | 2024-05-31 | 600.55 | 599.50 | 605.50 | 0.00 | - | 2 | 30 | 46.79% |
| SPXW240607C04725000 | 2024-04-30 10:43AM EDT | 2024-06-07 | 408.84 | 602.60 | 609.40 | 0.00 | - | 2 | 2 | 38.57% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 2024-06-21 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04725000 | 2024-05-16 1:13PM EDT | 2024-06-28 | 620.99 | 617.60 | 629.10 | 0.00 | - | 4 | 239 | 32.58% |
| SPXW240705C04725000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 584.72 | 619.60 | 634.60 | 0.00 | - | - | 40 | 31.37% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 2024-07-19 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 395.79 | 644.70 | 653.20 | 0.00 | - | 1 | 2 | 28.48% |
| SPX240816C04725000 | 2024-02-29 12:49PM EDT | 2024-08-16 | 502.03 | 634.20 | 648.60 | 0.00 | - | 2 | 703 | 24.98% |
| SPXW240830C04725000 | 2024-03-27 2:50PM EDT | 2024-08-30 | 632.32 | 472.90 | 514.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX240920C04725000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 486.68 | 672.70 | 680.60 | 0.00 | - | 2 | 1,472 | 25.21% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 2024-09-30 | 474.32 | 691.70 | 700.30 | 0.00 | - | 2 | 35 | 26.46% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 2024-10-18 | 553.58 | 709.10 | 717.40 | 0.00 | - | 2 | 717 | 26.55% |
| SPXW241031C04725000 | 2024-05-13 9:49AM EDT | 2024-10-31 | 642.92 | 716.30 | 731.60 | 0.00 | - | 1 | 1 | 26.81% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 550.64 | 735.60 | 744.00 | 0.00 | - | 2 | 883 | 26.76% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 511.91 | 757.30 | 759.80 | 0.00 | - | 10 | 2,015 | 25.72% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 2024-12-31 | 592.09 | 767.60 | 783.00 | 0.00 | - | 14 | 52 | 26.84% |
| SPX250117C04725000 | 2024-05-08 11:38AM EDT | 2025-01-17 | 677.81 | 789.70 | 794.10 | 0.00 | - | 2 | 832 | 26.68% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 2025-02-21 | 667.38 | 814.00 | 822.60 | 0.00 | - | 2 | 45 | 26.82% |
| SPX250321C04725000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 641.24 | 834.80 | 843.40 | 0.00 | - | 2 | 13 | 26.85% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 682.25 | 901.90 | 910.50 | 0.00 | - | 24 | 44 | 27.16% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04725000 | 2024-05-16 3:59PM EDT | 2024-05-22 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 248 | 69.14% |
| SPXW240523P04725000 | 2024-05-17 12:49PM EDT | 2024-05-23 | 0.15 | 0.00 | 0.00 | 0.00 | - | 50 | 247 | 25.00% |
| SPXW240524P04725000 | 2024-05-21 3:31PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 780 | 46.39% |
| SPXW240528P04725000 | 2024-05-21 2:30PM EDT | 2024-05-28 | 0.18 | 0.10 | 0.15 | 0.00 | - | 100 | 167 | 30.37% |
| SPXW240530P04725000 | 2024-05-21 1:38PM EDT | 2024-05-30 | 0.35 | 0.20 | 0.30 | 0.00 | - | 13 | 68 | 28.71% |
| SPXW240531P04725000 | 2024-05-20 11:10AM EDT | 2024-05-31 | 0.40 | 0.35 | 0.40 | 0.00 | - | 51 | 3,307 | 28.10% |
| SPXW240603P04725000 | 2024-05-20 12:12PM EDT | 2024-06-03 | 0.49 | 0.40 | 0.50 | 0.00 | - | 4 | 5 | 25.27% |
| SPXW240607P04725000 | 2024-05-21 2:22PM EDT | 2024-06-07 | 0.83 | 0.70 | 0.80 | 0.00 | - | 270 | 376 | 23.39% |
| SPXW240614P04725000 | 2024-05-21 9:32AM EDT | 2024-06-14 | 2.05 | 1.55 | 1.65 | 0.00 | - | 10 | 145 | 21.69% |
| SPX240621P04725000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 2.55 | 2.45 | 2.55 | -0.24 | -8.60% | 190 | 6,833 | 20.38% |
| SPXW240628P04725000 | 2024-05-20 11:29AM EDT | 2024-06-28 | 4.01 | 3.60 | 3.80 | 0.00 | - | 4 | 1,356 | 19.66% |
| SPXW240705P04725000 | 2024-05-22 10:12AM EDT | 2024-07-05 | 4.69 | 4.70 | 4.90 | -4.46 | -48.74% | 4 | 21 | 18.90% |
| SPXW240712P04725000 | 2024-05-14 3:16PM EDT | 2024-07-12 | 10.40 | 6.20 | 6.40 | 0.00 | - | 2 | 4 | 18.49% |
| SPX240719P04725000 | 2024-05-22 9:47AM EDT | 2024-07-19 | 7.55 | 7.60 | 7.80 | -1.25 | -14.20% | 35 | 2,349 | 18.05% |
| SPXW240731P04725000 | 2024-05-20 9:55AM EDT | 2024-07-31 | 10.70 | 10.30 | 10.50 | 0.00 | - | 1 | 55 | 17.53% |
| SPXW240816P04725000 | 2024-05-15 3:59PM EDT | 2024-08-16 | 15.50 | 14.20 | 14.40 | 0.00 | - | 20 | 365 | 17.03% |
| SPXW240830P04725000 | 2024-05-21 3:15PM EDT | 2024-08-30 | 17.80 | 17.50 | 17.80 | 0.00 | - | 1 | 73 | 16.65% |
| SPX240920P04725000 | 2024-05-21 9:35AM EDT | 2024-09-20 | 25.04 | 23.00 | 23.30 | 0.00 | - | 3 | 3,408 | 16.27% |
| SPXW240930P04725000 | 2024-05-17 12:23PM EDT | 2024-09-30 | 28.65 | 25.40 | 25.70 | 0.00 | - | 4 | 210 | 16.08% |
| SPX241018P04725000 | 2024-05-21 3:53PM EDT | 2024-10-18 | 30.64 | 30.50 | 30.80 | 0.00 | - | 9 | 1,574 | 15.89% |
| SPXW241031P04725000 | 2024-05-21 9:51AM EDT | 2024-10-31 | 36.05 | 34.00 | 34.20 | 0.00 | - | 2 | 1,010 | 15.74% |
| SPX241115P04725000 | 2024-05-21 2:17PM EDT | 2024-11-15 | 41.58 | 40.70 | 41.10 | 0.00 | - | 10 | 1,719 | 15.96% |
| SPX241220P04725000 | 2024-05-21 3:50PM EDT | 2024-12-20 | 51.15 | 50.90 | 51.30 | 0.00 | - | 11 | 2,824 | 15.72% |
| SPXW241231P04725000 | 2024-05-22 9:46AM EDT | 2024-12-31 | 53.41 | 53.30 | 53.60 | -1.50 | -2.73% | 4 | 1,236 | 15.57% |
| SPX250117P04725000 | 2024-05-21 2:13PM EDT | 2025-01-17 | 58.60 | 57.50 | 57.90 | 0.00 | - | 71 | 4,679 | 15.43% |
| SPX250221P04725000 | 2024-05-20 1:33PM EDT | 2025-02-21 | 69.48 | 67.50 | 68.00 | 0.00 | - | 28 | 490 | 15.31% |
| SPX250321P04725000 | 2024-05-21 2:43PM EDT | 2025-03-21 | 77.79 | 76.50 | 76.90 | 0.00 | - | 108 | 844 | 15.30% |
| SPXW250331P04725000 | 2024-05-17 10:19AM EDT | 2025-03-31 | 84.13 | 78.80 | 79.50 | 0.00 | - | 9 | 91 | 15.26% |
| SPX250417P04725000 | 2024-05-21 2:42PM EDT | 2025-04-17 | 85.29 | 83.70 | 84.70 | 0.00 | - | 18 | 218 | 15.25% |
| SPX250516P04725000 | 2024-05-15 10:30AM EDT | 2025-05-16 | 101.90 | 92.20 | 93.00 | 0.00 | - | 1,558 | 1,559 | 15.20% |
| SPX250620P04725000 | 2024-05-21 10:43AM EDT | 2025-06-20 | 103.61 | 101.40 | 102.20 | 0.00 | - | 9 | 1,424 | 15.11% |
© 2024 Yahoo. All rights reserved.