S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4770.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04770000 | 2024-05-17 1:56PM EDT | 2024-05-22 | 529.92 | 549.70 | 550.50 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240523C04770000 | 2024-05-17 11:27AM EDT | 2024-05-23 | 532.53 | 552.70 | 553.60 | 0.00 | - | 2 | 0 | 70.62% |
| SPXW240524C04770000 | 2024-05-17 9:57AM EDT | 2024-05-24 | 531.62 | 549.90 | 558.20 | 0.00 | - | 12 | 0 | 61.49% |
| SPXW240531C04770000 | 2024-05-21 10:51AM EDT | 2024-05-31 | 551.15 | 553.40 | 560.30 | 0.00 | - | 5 | 0 | 42.23% |
| SPXW240614C04770000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 342.58 | 562.40 | 569.20 | 0.00 | - | - | 0 | 32.11% |
| SPX240621C04770000 | 2024-05-14 3:35PM EDT | 2024-06-21 | 502.10 | 567.20 | 574.50 | 0.00 | - | 1 | 0 | 30.31% |
| SPXW240628C04770000 | 2024-05-01 11:42AM EDT | 2024-06-28 | 322.87 | 573.80 | 580.60 | 0.00 | - | 1 | 0 | 29.30% |
| SPX240719C04770000 | 2024-05-14 2:34PM EDT | 2024-07-19 | 521.56 | 591.70 | 598.80 | 0.00 | - | 1 | 0 | 27.50% |
| SPX240816C04770000 | 2024-04-17 11:04AM EDT | 2024-08-16 | 427.24 | 595.90 | 614.10 | 0.00 | - | 2 | 2 | 25.07% |
| SPXW240830C04770000 | 2024-05-01 1:51PM EDT | 2024-08-30 | 388.00 | 626.10 | 635.10 | 0.00 | - | - | 0 | 26.11% |
| SPXW240920C04770000 | 2024-05-16 3:45PM EDT | 2024-09-20 | 631.93 | 642.70 | 651.70 | 0.00 | - | - | 0 | 25.68% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04770000 | 2024-05-21 11:17AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 64.06% |
| SPXW240523P04770000 | 2024-05-17 3:41PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 50.78% |
| SPXW240524P04770000 | 2024-05-21 2:43PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 41.50% |
| SPXW240528P04770000 | 2024-05-20 12:02PM EDT | 2024-05-28 | 0.20 | 0.05 | 0.20 | 0.00 | - | 564 | 0 | 29.03% |
| SPXW240529P04770000 | 2024-05-21 1:38PM EDT | 2024-05-29 | 0.30 | 0.15 | 0.25 | 0.00 | - | 13 | 0 | 27.78% |
| SPXW240531P04770000 | 2024-05-20 3:04PM EDT | 2024-05-31 | 0.45 | 0.30 | 0.45 | 0.00 | - | 41 | 0 | 26.49% |
| SPXW240603P04770000 | 2024-05-06 9:52AM EDT | 2024-06-03 | 4.50 | 0.40 | 0.55 | 0.00 | - | - | 0 | 23.79% |
| SPXW240607P04770000 | 2024-05-21 3:14PM EDT | 2024-06-07 | 0.90 | 0.80 | 0.90 | 0.00 | - | 26 | 0 | 22.11% |
| SPXW240614P04770000 | 2024-05-20 3:47PM EDT | 2024-06-14 | 2.20 | 1.90 | 2.05 | 0.00 | - | 1 | 0 | 20.90% |
| SPXW240621P04770000 | 2024-05-21 10:15AM EDT | 2024-06-21 | 3.35 | 3.00 | 3.20 | 0.00 | - | 42 | 0 | 19.75% |
| SPXW240628P04770000 | 2024-05-20 1:02PM EDT | 2024-06-28 | 4.62 | 4.30 | 4.50 | 0.00 | - | 17 | 0 | 18.94% |
| SPXW240705P04770000 | 2024-05-15 9:30AM EDT | 2024-07-05 | 8.30 | 5.40 | 5.70 | 0.00 | - | 1 | 0 | 18.19% |
| SPX240719P04770000 | 2024-05-20 1:28PM EDT | 2024-07-19 | 9.30 | 8.60 | 8.90 | 0.00 | - | 8 | 0 | 17.40% |
| SPXW240731P04770000 | 2024-05-15 3:56PM EDT | 2024-07-31 | 12.89 | 11.60 | 12.00 | 0.00 | - | 3 | 0 | 16.96% |
| SPX240816P04770000 | 2024-05-17 3:57PM EDT | 2024-08-16 | 17.28 | 15.60 | 16.00 | 0.00 | - | 235 | 0 | 16.42% |
| SPXW240830P04770000 | 2024-05-21 11:55AM EDT | 2024-08-30 | 20.10 | 19.50 | 20.00 | 0.00 | - | 2 | 0 | 16.15% |
| SPX240920P04770000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 25.00 | 25.50 | 26.00 | 0.00 | - | 501 | 0 | 15.82% |
| SPXW240930P04770000 | 2024-05-09 3:56PM EDT | 2024-09-30 | 42.05 | 28.10 | 28.70 | 0.00 | - | 10 | 0 | 15.65% |
| SPX241018P04770000 | 2024-05-15 11:06AM EDT | 2024-10-18 | 38.50 | 33.60 | 34.10 | 0.00 | - | 1 | 0 | 15.48% |
| SPXW241031P04770000 | 2024-05-14 10:28AM EDT | 2024-10-31 | 49.89 | 37.10 | 37.80 | 0.00 | - | 4 | 0 | 15.35% |
© 2024 Yahoo. All rights reserved.