S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4750.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04750000 | 2024-05-21 9:43AM EDT | 2024-05-22 | 557.80 | 564.00 | 564.80 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240524C04750000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 551.74 | 564.50 | 572.90 | 0.00 | - | 12 | 98 | 58.23% |
| SPXW240530C04750000 | 2024-05-06 9:53AM EDT | 2024-05-30 | 421.07 | 566.10 | 573.30 | 0.00 | - | 5 | 3 | 34.78% |
| SPXW240531C04750000 | 2024-05-16 11:58AM EDT | 2024-05-31 | 578.73 | 568.00 | 575.30 | 0.00 | - | 3 | 279 | 37.09% |
| SPXW240604C04750000 | 2024-04-30 10:45AM EDT | 2024-06-04 | 382.14 | 569.00 | 576.30 | 0.00 | - | - | 102 | 32.66% |
| SPXW240607C04750000 | 2024-05-01 3:59PM EDT | 2024-06-07 | 306.51 | 572.10 | 579.30 | 0.00 | - | 1 | 7 | 32.54% |
| SPXW240614C04750000 | 2024-04-22 1:55PM EDT | 2024-06-14 | 343.92 | 576.80 | 584.10 | 0.00 | - | - | 4 | 30.41% |
| SPXW240617C04750000 | 2024-05-15 12:18PM EDT | 2024-06-17 | 559.50 | 577.20 | 584.50 | 0.00 | - | 1 | 0 | 28.88% |
| SPXW240621C04750000 | 2024-05-16 11:58AM EDT | 2024-06-21 | 592.97 | 582.30 | 589.60 | 0.00 | - | 3 | 30 | 29.24% |
| SPXW240628C04750000 | 2024-04-26 3:54PM EDT | 2024-06-28 | 409.93 | 588.30 | 595.50 | 0.00 | - | 1 | 4,456 | 28.48% |
| SPXW240719C04750000 | 2024-05-14 10:28AM EDT | 2024-07-19 | 537.02 | 606.00 | 613.30 | 0.00 | - | 10 | 11 | 27.06% |
| SPX240816C04750000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 640.80 | 627.90 | 635.90 | 0.00 | - | 4 | 902 | 25.97% |
| SPXW240830C04750000 | 2024-04-30 9:34AM EDT | 2024-08-30 | 468.65 | 640.70 | 649.50 | 0.00 | - | 2 | 1 | 25.97% |
| SPX240920C04750000 | 2024-05-09 9:45AM EDT | 2024-09-20 | 545.07 | 656.70 | 665.20 | 0.00 | - | 850 | 5,172 | 25.50% |
| SPXW240930C04750000 | 2024-04-30 3:54PM EDT | 2024-09-30 | 456.66 | 664.00 | 672.80 | 0.00 | - | 2 | 99 | 25.36% |
| SPX241018C04750000 | 2024-05-02 10:36AM EDT | 2024-10-18 | 456.80 | 681.40 | 689.60 | 0.00 | - | 1 | 852 | 25.48% |
| SPX241115C04750000 | 2024-05-02 3:39PM EDT | 2024-11-15 | 508.30 | 707.80 | 716.10 | 0.00 | - | 8 | 1,128 | 25.76% |
| SPX241220C04750000 | 2024-05-15 12:26PM EDT | 2024-12-20 | 719.04 | 734.40 | 745.30 | 0.00 | - | 2 | 11,558 | 25.84% |
| SPXW241231C04750000 | 2024-05-15 12:26PM EDT | 2024-12-31 | 727.59 | 743.40 | 753.10 | 0.00 | - | 2 | 565 | 25.78% |
| SPX250117C04750000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 755.50 | 759.90 | 770.80 | 0.00 | - | 3 | 2,559 | 26.12% |
| SPX250221C04750000 | 2024-05-13 10:17AM EDT | 2025-02-21 | 720.73 | 782.50 | 802.00 | 0.00 | - | 2 | 132 | 26.46% |
| SPX250321C04750000 | 2024-05-14 8:34AM EDT | 2025-03-21 | 728.93 | 802.90 | 825.80 | 0.00 | - | 2 | 1,056 | 26.68% |
| SPXW250331C04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 809.60 | 813.50 | 829.40 | 0.00 | - | 2 | 4 | 26.47% |
| SPX250516C04750000 | 2024-04-23 1:38PM EDT | 2025-05-16 | 685.90 | 846.00 | 871.40 | 0.00 | - | - | 1 | 27.07% |
| SPX250620C04750000 | 2024-05-14 8:34AM EDT | 2025-06-20 | 796.98 | 880.80 | 884.20 | 0.00 | - | 2 | 1,435 | 26.51% |
| SPX251219C04750000 | 2024-04-23 1:13PM EDT | 2025-12-19 | 827.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04750000 | 2024-05-21 11:08AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 99 | 1,475 | 66.41% |
| SPXW240523P04750000 | 2024-05-22 7:06AM EDT | 2024-05-23 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 11 | 81 | 52.64% |
| SPXW240524P04750000 | 2024-05-21 1:15PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.15 | 0.00 | - | 288 | 2,645 | 44.63% |
| SPXW240528P04750000 | 2024-05-21 2:43PM EDT | 2024-05-28 | 0.17 | 0.05 | 0.15 | 0.00 | - | 103 | 461 | 29.20% |
| SPXW240529P04750000 | 2024-05-21 1:31PM EDT | 2024-05-29 | 0.28 | 0.15 | 0.25 | 0.00 | - | 3 | 35 | 28.74% |
| SPXW240530P04750000 | 2024-05-21 1:44PM EDT | 2024-05-30 | 0.35 | 0.25 | 0.35 | 0.00 | - | 52 | 128 | 28.08% |
| SPXW240531P04750000 | 2024-05-21 3:17PM EDT | 2024-05-31 | 0.38 | 0.35 | 0.45 | 0.00 | - | 19 | 7,488 | 27.39% |
| SPXW240603P04750000 | 2024-05-20 11:03AM EDT | 2024-06-03 | 0.53 | 0.40 | 0.55 | 0.00 | - | 6 | 78 | 24.60% |
| SPXW240604P04750000 | 2024-05-20 3:51PM EDT | 2024-06-04 | 0.57 | 0.45 | 0.60 | 0.00 | - | 5 | 39 | 23.95% |
| SPXW240605P04750000 | 2024-05-21 1:30AM EDT | 2024-06-05 | 0.66 | 0.55 | 0.70 | 0.00 | - | 1 | 126 | 23.57% |
| SPXW240606P04750000 | 2024-05-17 1:20PM EDT | 2024-06-06 | 1.05 | 0.65 | 0.80 | 0.00 | - | 4 | 69 | 23.21% |
| SPXW240607P04750000 | 2024-05-20 3:41PM EDT | 2024-06-07 | 0.85 | 0.80 | 0.90 | 0.00 | - | 69 | 2,433 | 22.86% |
| SPXW240610P04750000 | 2024-05-21 8:37AM EDT | 2024-06-10 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 116 | 21.50% |
| SPXW240611P04750000 | 2024-05-21 7:12AM EDT | 2024-06-11 | 1.20 | 1.05 | 1.15 | 0.00 | - | 100 | 205 | 21.24% |
| SPXW240612P04750000 | 2024-05-21 12:36PM EDT | 2024-06-12 | 1.60 | 1.40 | 1.60 | 0.00 | - | 156 | 283 | 21.73% |
| SPXW240613P04750000 | 2024-05-20 1:56PM EDT | 2024-06-13 | 1.90 | 1.65 | 1.80 | 0.00 | - | 58 | 81 | 21.62% |
| SPXW240614P04750000 | 2024-05-21 9:41AM EDT | 2024-06-14 | 2.18 | 1.85 | 2.00 | 0.00 | - | 14 | 795 | 21.50% |
| SPXW240617P04750000 | 2024-05-21 10:06AM EDT | 2024-06-17 | 2.36 | 2.10 | 2.30 | 0.00 | - | 2 | 31 | 20.71% |
| SPXW240618P04750000 | 2024-05-21 12:30PM EDT | 2024-06-18 | 2.45 | 2.35 | 2.50 | 0.00 | - | 11 | 32 | 20.61% |
| SPX240621P04750000 | 2024-05-21 3:57PM EDT | 2024-06-21 | 2.75 | 2.85 | 2.95 | 0.00 | - | 284 | 23,567 | 20.11% |
| SPXW240624P04750000 | 2024-05-20 1:41PM EDT | 2024-06-24 | 3.48 | 3.20 | 3.40 | 0.00 | - | 205 | 220 | 19.67% |
| SPXW240625P04750000 | 2024-05-20 3:45PM EDT | 2024-06-25 | 3.65 | 3.40 | 3.60 | 0.00 | - | 10 | 10 | 19.57% |
| SPXW240626P04750000 | 2024-05-21 1:11PM EDT | 2024-06-26 | 3.93 | 3.60 | 3.80 | 0.00 | - | 1 | 21 | 19.48% |
| SPXW240628P04750000 | 2024-05-21 3:50PM EDT | 2024-06-28 | 4.10 | 4.20 | 4.40 | 0.00 | - | 53 | 4,320 | 19.46% |
| SPXW240701P04750000 | 2024-05-20 1:04PM EDT | 2024-07-01 | 4.60 | 4.50 | 4.70 | 0.00 | - | 2 | 4 | 18.96% |
| SPXW240705P04750000 | 2024-05-21 3:05PM EDT | 2024-07-05 | 5.41 | 5.30 | 5.50 | 0.00 | - | 22 | 1,078 | 18.63% |
| SPXW240712P04750000 | 2024-05-17 2:03PM EDT | 2024-07-12 | 8.08 | 7.00 | 7.20 | 0.00 | - | 23 | 198 | 18.27% |
| SPX240719P04750000 | 2024-05-21 3:44PM EDT | 2024-07-19 | 8.25 | 8.40 | 8.60 | 0.00 | - | 2,039 | 8,487 | 17.80% |
| SPXW240731P04750000 | 2024-05-21 4:03PM EDT | 2024-07-31 | 11.00 | 11.30 | 11.60 | 0.00 | - | 34 | 1,194 | 17.33% |
| SPXW240816P04750000 | 2024-05-21 9:55AM EDT | 2024-08-16 | 16.20 | 15.40 | 15.70 | 0.00 | - | 5 | 381 | 16.82% |
| SPXW240830P04750000 | 2024-05-21 3:59PM EDT | 2024-08-30 | 18.48 | 19.10 | 19.40 | 0.00 | - | 25 | 1,822 | 16.48% |
| SPX240920P04750000 | 2024-05-21 3:34PM EDT | 2024-09-20 | 24.35 | 24.70 | 25.10 | 0.00 | - | 124 | 14,174 | 16.09% |
| SPXW240930P04750000 | 2024-05-21 10:39AM EDT | 2024-09-30 | 27.62 | 27.40 | 27.80 | 0.00 | - | 6 | 497 | 15.93% |
| SPX241018P04750000 | 2024-05-21 4:05PM EDT | 2024-10-18 | 32.20 | 32.70 | 33.40 | 0.00 | - | 4 | 10,129 | 15.80% |
| SPXW241031P04750000 | 2024-05-20 2:41PM EDT | 2024-10-31 | 37.00 | 36.30 | 36.70 | 0.00 | - | 4 | 64 | 15.61% |
| SPX241115P04750000 | 2024-05-21 12:12PM EDT | 2024-11-15 | 43.90 | 43.50 | 44.20 | 0.00 | - | 12 | 4,542 | 15.87% |
| SPX241220P04750000 | 2024-05-21 1:27PM EDT | 2024-12-20 | 54.59 | 54.10 | 54.70 | 0.00 | - | 850 | 18,888 | 15.63% |
| SPXW241231P04750000 | 2024-05-21 1:48PM EDT | 2024-12-31 | 56.52 | 56.60 | 57.20 | 0.00 | - | 6 | 1,752 | 15.49% |
| SPX250117P04750000 | 2024-05-21 2:43PM EDT | 2025-01-17 | 61.26 | 61.10 | 61.80 | 0.00 | - | 20 | 3,492 | 15.37% |
| SPX250221P04750000 | 2024-05-21 1:15PM EDT | 2025-02-21 | 72.27 | 71.30 | 72.20 | 0.00 | - | 110 | 641 | 15.24% |
| SPX250321P04750000 | 2024-05-21 3:42PM EDT | 2025-03-21 | 79.55 | 80.50 | 81.40 | 0.00 | - | 290 | 3,556 | 15.24% |
| SPXW250331P04750000 | 2024-05-17 10:35AM EDT | 2025-03-31 | 86.69 | 83.30 | 84.10 | 0.00 | - | 20 | 155 | 15.20% |
| SPX250417P04750000 | 2024-05-21 12:30PM EDT | 2025-04-17 | 89.10 | 88.00 | 89.50 | 0.00 | - | 105 | 576 | 15.19% |
| SPX250516P04750000 | 2024-05-15 10:30AM EDT | 2025-05-16 | 105.20 | 96.30 | 97.80 | 0.00 | - | 100 | 1,103 | 15.13% |
| SPX250620P04750000 | 2024-05-21 1:45PM EDT | 2025-06-20 | 106.11 | 106.10 | 107.00 | 0.00 | - | 100 | 1,965 | 15.03% |
| SPX251219P04750000 | 2024-05-16 3:54PM EDT | 2025-12-19 | 155.20 | 150.20 | 153.50 | 0.00 | - | 63 | 182 | 14.75% |
© 2024 Yahoo. All rights reserved.