S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4825.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04825000 | 2024-05-15 3:45PM EDT | 2024-05-22 | 483.47 | 491.70 | 500.00 | 0.00 | - | - | 0 | 102.25% |
| SPXW240524C04825000 | 2024-05-17 11:08AM EDT | 2024-05-24 | 479.10 | 495.60 | 503.90 | 0.00 | - | 4 | 0 | 58.28% |
| SPXW240528C04825000 | 2024-05-21 11:04AM EDT | 2024-05-28 | 493.56 | 495.50 | 503.90 | 0.00 | - | 22 | 0 | 44.55% |
| SPXW240531C04825000 | 2024-04-23 12:55PM EDT | 2024-05-31 | 288.31 | 498.50 | 506.80 | 0.00 | - | 22 | 0 | 40.06% |
| SPXW240607C04825000 | 2024-05-15 10:38AM EDT | 2024-06-07 | 471.88 | 504.40 | 511.00 | 0.00 | - | 2 | 0 | 33.35% |
| SPXW240610C04825000 | 2024-05-20 11:18AM EDT | 2024-06-10 | 508.40 | 504.90 | 511.40 | 0.00 | - | 5 | 0 | 30.96% |
| SPXW240614C04825000 | 2024-04-30 1:00PM EDT | 2024-06-14 | 294.23 | 507.70 | 516.10 | 0.00 | - | 9 | 0 | 30.38% |
| SPXW240621C04825000 | 2024-05-15 2:25PM EDT | 2024-06-21 | 503.57 | 515.30 | 521.90 | 0.00 | - | 2 | 0 | 28.78% |
| SPXW240628C04825000 | 2024-05-09 9:30AM EDT | 2024-06-28 | 402.63 | 519.30 | 528.00 | 0.00 | - | 368 | 0 | 27.76% |
| SPX240719C04825000 | 2024-05-16 1:33PM EDT | 2024-07-19 | 535.74 | 539.30 | 546.60 | 0.00 | - | 8 | 0 | 26.09% |
| SPXW240731C04825000 | 2024-05-03 2:39PM EDT | 2024-07-31 | 393.56 | 549.70 | 557.30 | 0.00 | - | 24 | 0 | 25.58% |
| SPX240816C04825000 | 2024-04-25 9:42AM EDT | 2024-08-16 | 324.28 | 561.80 | 571.00 | 0.00 | - | 1 | 0 | 25.08% |
| SPXW240830C04825000 | 2024-05-02 12:20PM EDT | 2024-08-30 | 348.17 | 574.70 | 583.60 | 0.00 | - | 2 | 0 | 24.87% |
| SPX240920C04825000 | 2024-05-17 12:53PM EDT | 2024-09-20 | 576.47 | 593.10 | 601.60 | 0.00 | - | 23 | 0 | 24.63% |
| SPXW240930C04825000 | 2024-05-02 1:15PM EDT | 2024-09-30 | 388.54 | 599.30 | 608.30 | 0.00 | - | 17 | 0 | 24.37% |
| SPX241018C04825000 | 2024-05-13 9:44AM EDT | 2024-10-18 | 543.77 | 618.80 | 627.30 | 0.00 | - | 1 | 0 | 24.67% |
| SPXW241031C04825000 | 2024-05-02 1:15PM EDT | 2024-10-31 | 421.44 | 629.20 | 639.50 | 0.00 | - | - | 0 | 24.75% |
| SPX241115C04825000 | 2024-04-26 2:01PM EDT | 2024-11-15 | 497.44 | 646.60 | 655.40 | 0.00 | - | 32 | 0 | 25.02% |
| SPX241220C04825000 | 2024-05-16 2:07PM EDT | 2024-12-20 | 669.34 | 675.60 | 684.40 | 0.00 | - | 1 | 0 | 25.05% |
| SPXW241231C04825000 | 2024-05-03 3:39PM EDT | 2024-12-31 | 540.92 | 684.90 | 693.80 | 0.00 | - | 2 | 0 | 25.10% |
| SPX250117C04825000 | 2024-05-07 3:15PM EDT | 2025-01-17 | 599.86 | 701.80 | 710.60 | 0.00 | - | 44 | 0 | 25.35% |
| SPX250221C04825000 | 2024-05-09 1:04PM EDT | 2025-02-21 | 643.82 | 725.10 | 743.20 | 0.00 | - | 2 | 0 | 25.76% |
| SPX250321C04825000 | 2024-05-07 12:14PM EDT | 2025-03-21 | 660.42 | 747.20 | 768.20 | 0.00 | - | 40 | 0 | 26.04% |
| SPXW250331C04825000 | 2024-05-09 1:04PM EDT | 2025-03-31 | 673.67 | 756.90 | 773.00 | 0.00 | - | 2 | 0 | 25.90% |
| SPX250516C04825000 | 2024-04-30 1:50PM EDT | 2025-05-16 | 623.14 | 790.60 | 816.10 | 0.00 | - | - | 0 | 26.52% |
| SPX250620C04825000 | 2024-04-25 11:35AM EDT | 2025-06-20 | 609.92 | 822.20 | 830.80 | 0.00 | - | - | 0 | 26.07% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04825000 | 2024-05-21 1:40PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 206 | 0 | 57.81% |
| SPXW240523P04825000 | 2024-05-21 10:45AM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 0 | 45.90% |
| SPXW240524P04825000 | 2024-05-21 10:41AM EDT | 2024-05-24 | 0.14 | 0.05 | 0.10 | 0.00 | - | 3 | 0 | 37.50% |
| SPXW240528P04825000 | 2024-05-21 2:00PM EDT | 2024-05-28 | 0.30 | 0.10 | 0.20 | 0.00 | - | 25 | 0 | 26.27% |
| SPXW240529P04825000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 0.25 | 0.20 | 0.30 | 0.00 | - | 13 | 0 | 25.64% |
| SPXW240530P04825000 | 2024-05-17 4:02PM EDT | 2024-05-30 | 0.50 | 0.30 | 0.40 | 0.00 | - | 1 | 0 | 24.96% |
| SPXW240531P04825000 | 2024-05-21 3:33PM EDT | 2024-05-31 | 0.40 | 0.35 | 0.45 | 0.00 | - | 67 | 0 | 24.01% |
| SPXW240603P04825000 | 2024-05-16 10:38AM EDT | 2024-06-03 | 0.99 | 0.45 | 0.60 | 0.00 | - | 3 | 0 | 21.79% |
| SPXW240604P04825000 | 2024-05-21 2:22PM EDT | 2024-06-04 | 0.71 | 0.55 | 0.65 | 0.00 | - | 180 | 0 | 21.21% |
| SPXW240605P04825000 | 2024-05-15 12:25PM EDT | 2024-06-05 | 1.50 | 0.65 | 0.75 | 0.00 | - | 67 | 0 | 20.86% |
| SPXW240606P04825000 | 2024-05-15 9:30AM EDT | 2024-06-06 | 2.08 | 0.75 | 0.90 | 0.00 | - | 4 | 0 | 20.69% |
| SPXW240607P04825000 | 2024-05-21 3:18PM EDT | 2024-06-07 | 1.02 | 0.90 | 1.00 | 0.00 | - | 41 | 0 | 20.36% |
| SPXW240610P04825000 | 2024-05-15 11:54AM EDT | 2024-06-10 | 2.25 | 1.05 | 1.20 | 0.00 | - | 2 | 0 | 19.25% |
| SPXW240614P04825000 | 2024-05-21 3:27PM EDT | 2024-06-14 | 2.50 | 2.30 | 2.45 | 0.00 | - | 1 | 0 | 19.56% |
| SPXW240617P04825000 | 2024-05-03 9:34AM EDT | 2024-06-17 | 18.29 | 2.65 | 2.80 | 0.00 | - | 1 | 0 | 18.85% |
| SPXW240621P04825000 | 2024-05-21 4:06PM EDT | 2024-06-21 | 3.60 | 3.50 | 3.70 | 0.00 | - | 48 | 0 | 18.46% |
| SPXW240628P04825000 | 2024-05-21 12:24PM EDT | 2024-06-28 | 5.30 | 5.00 | 5.30 | 0.00 | - | 71 | 0 | 17.83% |
| SPXW240705P04825000 | 2024-05-21 10:18AM EDT | 2024-07-05 | 6.90 | 6.40 | 6.60 | 0.00 | - | 44 | 0 | 17.12% |
| SPXW240712P04825000 | 2024-05-20 11:06AM EDT | 2024-07-12 | 8.92 | 8.30 | 8.60 | 0.00 | - | 20 | 0 | 16.84% |
| SPXW240719P04825000 | 2024-05-20 2:44PM EDT | 2024-07-19 | 10.90 | 10.10 | 10.30 | 0.00 | - | 35 | 0 | 16.47% |
| SPXW240731P04825000 | 2024-05-21 3:43PM EDT | 2024-07-31 | 13.33 | 13.40 | 13.60 | 0.00 | - | 2 | 0 | 16.04% |
| SPX240816P04825000 | 2024-05-20 10:34AM EDT | 2024-08-16 | 18.30 | 17.70 | 18.10 | 0.00 | - | 8 | 0 | 15.60% |
| SPXW240830P04825000 | 2024-05-21 2:07PM EDT | 2024-08-30 | 22.60 | 22.00 | 22.50 | 0.00 | - | 1 | 0 | 15.38% |
| SPX240920P04825000 | 2024-05-21 3:35PM EDT | 2024-09-20 | 28.38 | 28.60 | 29.00 | 0.00 | - | 14 | 0 | 15.10% |
| SPXW240930P04825000 | 2024-05-20 11:35AM EDT | 2024-09-30 | 31.90 | 31.40 | 32.00 | 0.00 | - | 1 | 0 | 14.97% |
| SPX241018P04825000 | 2024-05-21 2:17PM EDT | 2024-10-18 | 38.03 | 37.20 | 37.80 | 0.00 | - | 1 | 0 | 14.83% |
| SPXW241031P04825000 | 2024-05-20 4:01PM EDT | 2024-10-31 | 42.57 | 41.20 | 41.70 | 0.00 | - | 2 | 0 | 14.71% |
| SPX241115P04825000 | 2024-05-21 3:47PM EDT | 2024-11-15 | 49.30 | 49.10 | 49.80 | 0.00 | - | 12 | 0 | 14.99% |
| SPX241220P04825000 | 2024-05-21 3:31PM EDT | 2024-12-20 | 60.61 | 60.70 | 61.30 | 0.00 | - | 135 | 0 | 14.82% |
| SPXW241231P04825000 | 2024-05-21 12:54PM EDT | 2024-12-31 | 65.01 | 63.20 | 63.90 | 0.00 | - | 138 | 0 | 14.69% |
| SPX250117P04825000 | 2024-05-21 3:35PM EDT | 2025-01-17 | 67.55 | 68.20 | 68.90 | 0.00 | - | 130 | 0 | 14.60% |
| SPX250221P04825000 | 2024-05-21 9:55AM EDT | 2025-02-21 | 82.70 | 79.20 | 80.10 | 0.00 | - | 5 | 0 | 14.52% |
| SPX250321P04825000 | 2024-05-21 3:47PM EDT | 2025-03-21 | 89.25 | 88.90 | 89.80 | 0.00 | - | 12 | 0 | 14.54% |
| SPXW250331P04825000 | 2024-05-07 9:32AM EDT | 2025-03-31 | 121.57 | 91.50 | 92.60 | 0.00 | - | 1 | 0 | 14.50% |
| SPX250417P04825000 | 2024-05-16 1:11PM EDT | 2025-04-17 | 99.82 | 96.40 | 98.60 | 0.00 | - | 4 | 0 | 14.53% |
| SPX250516P04825000 | 2024-05-09 12:29PM EDT | 2025-05-16 | 132.50 | 105.50 | 107.30 | 0.00 | - | 10 | 0 | 14.48% |
| SPX250620P04825000 | 2024-05-17 10:47AM EDT | 2025-06-20 | 121.10 | 115.40 | 116.80 | 0.00 | - | 6 | 0 | 14.40% |
© 2024 Yahoo. All rights reserved.