S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4760.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04760000 | 2024-05-16 10:57AM EDT | 2024-05-24 | 567.86 | 558.90 | 567.30 | 0.00 | - | 1 | 0 | 58.35% |
| SPXW240531C04760000 | 2024-05-10 2:30PM EDT | 2024-05-31 | 469.69 | 562.80 | 570.10 | 0.00 | - | 4 | 0 | 42.66% |
| SPXW240607C04760000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 377.19 | 566.80 | 573.70 | 0.00 | - | - | 0 | 35.35% |
| SPXW240614C04760000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 351.22 | 571.60 | 578.90 | 0.00 | - | - | 0 | 32.43% |
| SPX240621C04760000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 511.90 | 577.00 | 584.10 | 0.00 | - | 1 | 0 | 30.59% |
| SPXW240628C04760000 | 2024-04-23 10:43AM EDT | 2024-06-28 | 373.90 | 582.90 | 589.90 | 0.00 | - | 1 | 0 | 29.49% |
| SPX240719C04760000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 422.40 | 600.80 | 607.80 | 0.00 | - | 1 | 0 | 27.65% |
| SPXW240731C04760000 | 2024-04-12 2:04PM EDT | 2024-07-31 | 480.70 | 512.20 | 530.30 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240816C04760000 | 2024-04-25 11:15AM EDT | 2024-08-16 | 377.86 | 622.90 | 631.40 | 0.00 | - | 5 | 0 | 26.48% |
| SPXW240830C04760000 | 2024-05-09 10:38AM EDT | 2024-08-30 | 536.17 | 635.60 | 644.50 | 0.00 | - | 1 | 0 | 26.34% |
| SPXW240930C04760000 | 2024-05-16 9:52AM EDT | 2024-09-30 | 658.07 | 659.00 | 668.00 | 0.00 | - | 4 | 0 | 25.64% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04760000 | 2024-05-21 11:17AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 0 | 65.23% |
| SPXW240524P04760000 | 2024-05-21 11:33AM EDT | 2024-05-24 | 0.15 | 0.05 | 0.10 | 0.00 | - | 409 | 0 | 42.24% |
| SPXW240529P04760000 | 2024-05-16 9:45AM EDT | 2024-05-29 | 0.55 | 0.15 | 0.25 | 0.00 | - | 2 | 0 | 28.25% |
| SPXW240531P04760000 | 2024-05-20 10:23AM EDT | 2024-05-31 | 0.45 | 0.30 | 0.40 | 0.00 | - | 53 | 0 | 26.59% |
| SPXW240603P04760000 | 2024-05-14 10:49AM EDT | 2024-06-03 | 1.55 | 0.40 | 0.50 | 0.00 | - | 5 | 0 | 23.93% |
| SPXW240607P04760000 | 2024-05-20 11:28AM EDT | 2024-06-07 | 0.90 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 22.32% |
| SPXW240614P04760000 | 2024-05-20 3:41PM EDT | 2024-06-14 | 2.05 | 1.85 | 2.00 | 0.00 | - | 1 | 0 | 21.16% |
| SPX240621P04760000 | 2024-05-21 12:36PM EDT | 2024-06-21 | 3.10 | 2.80 | 3.00 | 0.00 | - | 2 | 0 | 19.86% |
| SPXW240628P04760000 | 2024-05-16 2:25PM EDT | 2024-06-28 | 5.40 | 4.20 | 4.40 | 0.00 | - | 16 | 0 | 19.16% |
| SPXW240705P04760000 | 2024-05-15 9:31AM EDT | 2024-07-05 | 7.89 | 5.30 | 5.50 | 0.00 | - | - | 0 | 18.35% |
| SPX240719P04760000 | 2024-05-21 3:47PM EDT | 2024-07-19 | 8.51 | 8.40 | 8.70 | 0.00 | - | 15 | 0 | 17.58% |
| SPXW240731P04760000 | 2024-05-15 1:06PM EDT | 2024-07-31 | 13.35 | 11.40 | 11.70 | 0.00 | - | 202 | 0 | 17.11% |
| SPX240816P04760000 | 2024-05-14 3:51PM EDT | 2024-08-16 | 21.70 | 15.30 | 15.70 | 0.00 | - | 343 | 0 | 16.59% |
| SPXW240830P04760000 | 2024-05-21 2:48PM EDT | 2024-08-30 | 19.60 | 19.10 | 19.60 | 0.00 | - | 4 | 0 | 16.30% |
| SPX240920P04760000 | 2024-05-16 2:35PM EDT | 2024-09-20 | 27.70 | 25.10 | 25.50 | 0.00 | - | 48 | 0 | 15.95% |
| SPXW240930P04760000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 29.53 | 27.50 | 28.10 | 0.00 | - | 1 | 0 | 15.77% |
| SPX241018P04760000 | 2024-05-17 10:04AM EDT | 2024-10-18 | 36.27 | 33.00 | 33.50 | 0.00 | - | 1 | 0 | 15.60% |
| SPXW241031P04760000 | 2024-05-16 3:52PM EDT | 2024-10-31 | 39.50 | 36.40 | 37.10 | 0.00 | - | 6 | 0 | 15.46% |
© 2024 Yahoo. All rights reserved.