S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 05:09PM EDT. Market open.
Strike:4800.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04800000 | 2024-05-20 3:35PM EDT | 2024-05-22 | 511.63 | 514.80 | 515.70 | 0.00 | - | 5 | 7 | 0.00% |
| SPXW240523C04800000 | 2024-05-17 2:31PM EDT | 2024-05-23 | 496.73 | 518.20 | 519.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240524C04800000 | 2024-05-17 9:53AM EDT | 2024-05-24 | 501.59 | 517.20 | 520.80 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240528C04800000 | 2024-05-20 2:09PM EDT | 2024-05-28 | 510.77 | 515.10 | 523.10 | 0.00 | - | 1 | 10 | 35.70% |
| SPXW240530C04800000 | 2024-05-17 2:31PM EDT | 2024-05-30 | 498.43 | 516.40 | 523.50 | 0.00 | - | 1 | 3 | 32.52% |
| SPXW240531C04800000 | 2024-05-15 3:50PM EDT | 2024-05-31 | 514.77 | 519.30 | 525.00 | 0.00 | - | 18 | 1,878 | 33.73% |
| SPXW240603C04800000 | 2024-05-20 2:09PM EDT | 2024-06-03 | 513.99 | 518.40 | 525.80 | 0.00 | - | 3 | 4 | 30.67% |
| SPXW240604C04800000 | 2024-05-13 2:54PM EDT | 2024-06-04 | 432.52 | 519.10 | 526.50 | 0.00 | - | 1 | 4 | 30.38% |
| SPXW240605C04800000 | 2024-05-07 9:33AM EDT | 2024-06-05 | 412.00 | 519.80 | 527.20 | 0.00 | - | - | 4 | 30.09% |
| SPXW240606C04800000 | 2024-05-07 10:57AM EDT | 2024-06-06 | 415.15 | 520.60 | 527.90 | 0.00 | - | 1 | 2 | 29.81% |
| SPXW240607C04800000 | 2024-04-30 10:45AM EDT | 2024-06-07 | 341.01 | 522.20 | 529.60 | 0.00 | - | 6 | 6 | 30.35% |
| SPXW240610C04800000 | 2024-05-01 3:53PM EDT | 2024-06-10 | 275.03 | 522.70 | 530.10 | 0.00 | - | - | 1 | 28.34% |
| SPXW240614C04800000 | 2024-05-14 10:23AM EDT | 2024-06-14 | 448.99 | 527.20 | 534.60 | 0.00 | - | 1 | 2 | 28.47% |
| SPXW240620C04800000 | 2024-05-15 1:26PM EDT | 2024-06-20 | 519.89 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| SPXW240621C04800000 | 2024-05-17 12:51PM EDT | 2024-06-21 | 519.82 | 532.90 | 540.30 | 0.00 | - | 1 | 21 | 27.46% |
| SPXW240626C04800000 | 2024-05-17 1:35PM EDT | 2024-06-26 | 524.10 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXW240628C04800000 | 2024-05-17 11:11AM EDT | 2024-06-28 | 527.26 | 538.90 | 546.30 | 0.00 | - | 1 | 1,671 | 26.79% |
| SPXW240705C04800000 | 2024-05-17 1:46PM EDT | 2024-07-05 | 533.48 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| SPXW240719C04800000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 560.75 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| SPXW240731C04800000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 559.09 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX240816C04800000 | 2024-05-20 10:45AM EDT | 2024-08-16 | 593.59 | 0.00 | 0.00 | 0.00 | - | 1 | 3,014 | 0.00% |
| SPXW240830C04800000 | 2024-05-20 12:50PM EDT | 2024-08-30 | 603.53 | 593.70 | 602.10 | 0.00 | - | 1 | 4 | 24.81% |
| SPXW240920C04800000 | 2024-05-21 11:49AM EDT | 2024-09-20 | 613.16 | 609.30 | 620.30 | 0.00 | - | 1 | 41 | 24.66% |
| SPXW240930C04800000 | 2024-05-21 1:32PM EDT | 2024-09-30 | 619.76 | 617.90 | 626.60 | 0.00 | - | 2 | 1,528 | 24.37% |
| SPX241018C04800000 | 2024-05-17 10:24AM EDT | 2024-10-18 | 626.93 | 0.00 | 0.00 | 0.00 | - | 10 | 3,598 | 0.00% |
| SPX241115C04800000 | 2024-05-14 12:11PM EDT | 2024-11-15 | 591.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2,496 | 0.00% |
| SPX241220C04800000 | 2024-05-21 11:41AM EDT | 2024-12-20 | 693.89 | 0.00 | 0.00 | 0.00 | - | 2 | 22,317 | 0.00% |
| SPXW241231C04800000 | 2024-05-14 9:42AM EDT | 2024-12-31 | 633.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1,242 | 0.00% |
| SPX250117C04800000 | 2024-05-15 11:19AM EDT | 2025-01-17 | 702.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3,370 | 0.00% |
| SPX250221C04800000 | 2024-05-07 3:53PM EDT | 2025-02-21 | 652.91 | 0.00 | 0.00 | 0.00 | - | 88 | 708 | 0.00% |
| SPX250321C04800000 | 2024-05-16 3:44PM EDT | 2025-03-21 | 759.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,955 | 0.00% |
| SPXW250331C04800000 | 2024-05-14 3:35PM EDT | 2025-03-31 | 722.64 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| SPX250417C04800000 | 2024-05-07 12:17PM EDT | 2025-04-17 | 702.07 | 0.00 | 0.00 | 0.00 | - | 2 | 144 | 0.00% |
| SPX250516C04800000 | 2024-05-20 12:09PM EDT | 2025-05-16 | 822.95 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SPX250620C04800000 | 2024-05-21 12:22PM EDT | 2025-06-20 | 838.36 | 0.00 | 0.00 | 0.00 | - | 1 | 4,435 | 0.00% |
| SPX251219C04800000 | 2024-05-17 1:11PM EDT | 2025-12-19 | 948.94 | 0.00 | 0.00 | 0.00 | - | 490 | 6,770 | 0.00% |
| SPX261218C04800000 | 2024-03-26 9:50AM EDT | 2026-12-18 | 1,142.30 | 940.30 | 971.30 | 0.00 | - | 1 | 2,203 | 21.04% |
| SPX271217C04800000 | 2024-05-17 12:53PM EDT | 2027-12-17 | 1,319.48 | 0.00 | 0.00 | 0.00 | - | 150 | 894 | 0.00% |
| SPX281215C04800000 | 2024-01-19 2:42PM EDT | 2028-12-15 | 1,130.00 | 1,087.30 | 1,448.40 | 0.00 | - | 25 | 558 | 27.47% |
| SPX291221C04800000 | 2024-03-15 2:58PM EDT | 2029-12-21 | 1,536.58 | 1,404.30 | 1,776.70 | 0.00 | - | 1 | 127 | 32.23% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04800000 | 2024-05-21 12:29PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 545 | 3,788 | 25.00% |
| SPXW240523P04800000 | 2024-05-20 3:58PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 280 | 596 | 25.00% |
| SPXW240524P04800000 | 2024-05-21 2:43PM EDT | 2024-05-24 | 0.12 | 0.00 | 0.00 | 0.00 | - | 92 | 5,475 | 25.00% |
| SPXW240528P04800000 | 2024-05-21 4:00PM EDT | 2024-05-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 152 | 1,435 | 12.50% |
| SPXW240529P04800000 | 2024-05-21 2:08PM EDT | 2024-05-29 | 0.30 | 0.00 | 0.00 | 0.00 | - | 26 | 572 | 12.50% |
| SPXW240530P04800000 | 2024-05-21 9:48AM EDT | 2024-05-30 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,324 | 12.50% |
| SPXW240531P04800000 | 2024-05-21 8:37PM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14,471 | 12.50% |
| SPXW240603P04800000 | 2024-05-21 3:33PM EDT | 2024-06-03 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 392 | 12.50% |
| SPXW240604P04800000 | 2024-05-20 11:43AM EDT | 2024-06-04 | 0.64 | 0.50 | 0.60 | 0.00 | - | 7 | 166 | 21.99% |
| SPXW240605P04800000 | 2024-05-21 1:34AM EDT | 2024-06-05 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 12.50% |
| SPXW240606P04800000 | 2024-05-21 3:14PM EDT | 2024-06-06 | 0.80 | 0.00 | 0.00 | 0.00 | - | 364 | 402 | 6.25% |
| SPXW240607P04800000 | 2024-05-21 3:47PM EDT | 2024-06-07 | 0.98 | 0.00 | 0.00 | 0.00 | - | 159 | 2,391 | 6.25% |
| SPXW240610P04800000 | 2024-05-21 9:42AM EDT | 2024-06-10 | 1.25 | 1.00 | 1.10 | 0.00 | - | 1 | 612 | 19.89% |
| SPXW240611P04800000 | 2024-05-21 12:37PM EDT | 2024-06-11 | 1.40 | 0.00 | 0.00 | 0.00 | - | 42 | 362 | 6.25% |
| SPXW240612P04800000 | 2024-05-22 9:07AM EDT | 2024-06-12 | 1.75 | 0.00 | 0.00 | -0.10 | -5.41% | 10 | 270 | 6.25% |
| SPXW240613P04800000 | 2024-05-21 12:39PM EDT | 2024-06-13 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| SPXW240614P04800000 | 2024-05-21 3:20PM EDT | 2024-06-14 | 2.25 | 2.05 | 2.15 | 0.00 | - | 601 | 3,675 | 20.02% |
| SPXW240617P04800000 | 2024-05-21 10:56AM EDT | 2024-06-17 | 2.75 | 0.00 | 0.00 | 0.00 | - | 15 | 342 | 6.25% |
| SPXW240618P04800000 | 2024-05-21 12:30PM EDT | 2024-06-18 | 2.85 | 2.60 | 2.75 | 0.00 | - | 2 | 63 | 19.28% |
| SPXW240620P04800000 | 2024-05-21 8:46PM EDT | 2024-06-20 | 3.10 | 2.95 | 3.20 | -0.10 | -3.13% | 1 | 120 | 19.11% |
| SPXW240621P04800000 | 2024-05-22 9:13AM EDT | 2024-06-21 | 3.30 | 0.00 | 0.00 | -0.40 | -10.81% | 43 | 3,690 | 6.25% |
| SPXW240624P04800000 | 2024-05-21 2:08PM EDT | 2024-06-24 | 3.82 | 3.50 | 3.80 | 0.00 | - | 3 | 50 | 18.49% |
| SPXW240625P04800000 | 2024-05-20 11:15AM EDT | 2024-06-25 | 4.11 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| SPXW240626P04800000 | 2024-05-20 12:23PM EDT | 2024-06-26 | 4.50 | 4.00 | 4.20 | 0.00 | - | 1 | 50 | 18.30% |
| SPXW240628P04800000 | 2024-05-21 4:23PM EDT | 2024-06-28 | 4.74 | 0.00 | 0.00 | 0.00 | - | 180 | 4,057 | 6.25% |
| SPXW240701P04800000 | 2024-05-17 9:45AM EDT | 2024-07-01 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| SPXW240705P04800000 | 2024-05-21 4:23PM EDT | 2024-07-05 | 5.97 | 0.00 | 0.00 | 0.00 | - | 201 | 302 | 6.25% |
| SPXW240712P04800000 | 2024-05-21 4:23PM EDT | 2024-07-12 | 7.84 | 0.00 | 0.00 | 0.00 | - | 150 | 169 | 6.25% |
| SPX240719P04800000 | 2024-05-21 3:40PM EDT | 2024-07-19 | 9.32 | 0.00 | 0.00 | 0.00 | - | 957 | 34,812 | 6.25% |
| SPXW240731P04800000 | 2024-05-21 3:21PM EDT | 2024-07-31 | 12.63 | 0.00 | 0.00 | 0.00 | - | 57 | 5,360 | 3.13% |
| SPXW240816P04800000 | 2024-05-21 2:51PM EDT | 2024-08-16 | 17.45 | 17.20 | 17.50 | 0.00 | - | 12 | 1,485 | 16.07% |
| SPXW240830P04800000 | 2024-05-20 12:50PM EDT | 2024-08-30 | 21.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 3.13% |
| SPXW240920P04800000 | 2024-05-21 4:09PM EDT | 2024-09-20 | 27.25 | 0.00 | 0.00 | 0.00 | - | 156 | 376 | 3.13% |
| SPXW240930P04800000 | 2024-05-21 10:24AM EDT | 2024-09-30 | 31.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,655 | 3.13% |
| SPX241018P04800000 | 2024-05-21 2:17PM EDT | 2024-10-18 | 36.13 | 0.00 | 0.00 | 0.00 | - | 2 | 16,103 | 3.13% |
| SPXW241031P04800000 | 2024-05-20 2:07PM EDT | 2024-10-31 | 41.29 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| SPX241115P04800000 | 2024-05-21 2:04PM EDT | 2024-11-15 | 47.62 | 0.00 | 0.00 | 0.00 | - | 422 | 5,331 | 3.13% |
| SPX241220P04800000 | 2024-05-21 3:59PM EDT | 2024-12-20 | 57.80 | 0.00 | 0.00 | 0.00 | - | 2,757 | 31,734 | 3.13% |
| SPXW241231P04800000 | 2024-05-21 1:29PM EDT | 2024-12-31 | 61.90 | 0.00 | 0.00 | 0.00 | - | 8 | 1,038 | 3.13% |
| SPX250117P04800000 | 2024-05-21 3:28PM EDT | 2025-01-17 | 65.69 | 0.00 | 0.00 | 0.00 | - | 144 | 7,518 | 3.13% |
| SPX250221P04800000 | 2024-05-21 12:20PM EDT | 2025-02-21 | 77.66 | 0.00 | 0.00 | 0.00 | - | 180 | 1,404 | 1.56% |
| SPX250321P04800000 | 2024-05-21 3:48PM EDT | 2025-03-21 | 86.05 | 0.00 | 0.00 | 0.00 | - | 77 | 10,068 | 1.56% |
| SPXW250331P04800000 | 2024-05-17 4:10PM EDT | 2025-03-31 | 92.39 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 1.56% |
| SPX250417P04800000 | 2024-05-15 1:37PM EDT | 2025-04-17 | 99.20 | 0.00 | 0.00 | 0.00 | - | 438 | 907 | 1.56% |
| SPX250516P04800000 | 2024-05-20 12:09PM EDT | 2025-05-16 | 103.16 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 1.56% |
| SPX250620P04800000 | 2024-05-21 3:43PM EDT | 2025-06-20 | 112.12 | 0.00 | 0.00 | 0.00 | - | 1 | 10,022 | 1.56% |
| SPX251219P04800000 | 2024-05-21 3:40AM EDT | 2025-12-19 | 162.50 | 0.00 | 0.00 | 0.00 | - | 10 | 7,584 | 1.56% |
| SPX261218P04800000 | 2024-05-21 10:55AM EDT | 2026-12-18 | 229.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,879 | 1.56% |
| SPX271217P04800000 | 2024-05-17 1:11PM EDT | 2027-12-17 | 285.23 | 0.00 | 0.00 | 0.00 | - | 150 | 598 | 0.78% |
| SPX281215P04800000 | 2024-05-07 3:35PM EDT | 2028-12-15 | 365.00 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 0.78% |
| SPX291221P04800000 | 2024-05-16 9:44AM EDT | 2029-12-21 | 378.73 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.78% |
© 2024 Yahoo. All rights reserved.