S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4870.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04870000 | 2024-04-10 12:50PM EDT | 2024-05-24 | 336.65 | 353.10 | 360.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240529C04870000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 250.62 | 450.60 | 458.90 | 0.00 | - | - | 0 | 38.49% |
| SPXW240531C04870000 | 2024-05-20 3:07PM EDT | 2024-05-31 | 447.80 | 453.60 | 460.60 | 0.00 | - | 1 | 0 | 36.03% |
| SPXW240603C04870000 | 2024-04-22 11:43AM EDT | 2024-06-03 | 189.40 | 453.90 | 460.90 | 0.00 | - | - | 0 | 31.84% |
| SPXW240605C04870000 | 2024-05-13 1:41PM EDT | 2024-06-05 | 363.31 | 455.40 | 462.50 | 0.00 | - | 9 | 0 | 30.74% |
| SPXW240607C04870000 | 2024-04-15 12:47PM EDT | 2024-06-07 | 317.20 | 442.10 | 455.90 | 0.00 | - | - | 13 | 23.78% |
| SPXW240614C04870000 | 2024-05-07 11:49AM EDT | 2024-06-14 | 356.43 | 463.50 | 470.40 | 0.00 | - | 2 | 0 | 27.95% |
| SPXW240621C04870000 | 2024-05-21 1:55PM EDT | 2024-06-21 | 469.91 | 469.40 | 476.40 | 0.00 | - | 1 | 0 | 26.64% |
| SPXW240628C04870000 | 2024-05-10 3:41PM EDT | 2024-06-28 | 392.09 | 475.90 | 482.80 | 0.00 | - | 2 | 0 | 25.86% |
| SPXW240719C04870000 | 2024-05-20 3:07PM EDT | 2024-07-19 | 489.75 | 495.50 | 502.40 | 0.00 | - | 1 | 0 | 24.61% |
| SPXW240731C04870000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 348.02 | 505.20 | 513.70 | 0.00 | - | 2 | 0 | 24.26% |
| SPX240816C04870000 | 2024-04-30 10:02AM EDT | 2024-08-16 | 361.51 | 519.10 | 527.60 | 0.00 | - | 2 | 0 | 23.84% |
| SPXW240830C04870000 | 2024-05-15 9:39AM EDT | 2024-08-30 | 500.24 | 533.00 | 541.90 | 0.00 | - | 2 | 0 | 23.88% |
| SPX240920C04870000 | 2024-04-23 9:59AM EDT | 2024-09-20 | 360.69 | 550.90 | 559.40 | 0.00 | - | 2 | 0 | 23.60% |
| SPXW240930C04870000 | 2024-04-26 12:08PM EDT | 2024-09-30 | 403.35 | 558.60 | 567.50 | 0.00 | - | 3 | 0 | 23.51% |
| SPX241018C04870000 | 2024-04-26 12:08PM EDT | 2024-10-18 | 423.65 | 577.30 | 585.80 | 0.00 | - | 3 | 0 | 23.74% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04870000 | 2024-05-20 3:22PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 0 | 52.73% |
| SPXW240523P04870000 | 2024-05-21 2:24PM EDT | 2024-05-23 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 41.94% |
| SPXW240524P04870000 | 2024-05-20 2:44PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.15 | 0.00 | - | 352 | 0 | 35.60% |
| SPXW240528P04870000 | 2024-05-21 3:36PM EDT | 2024-05-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 13 | 0 | 24.59% |
| SPXW240529P04870000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.30 | 0.25 | 0.35 | 0.00 | - | 4 | 0 | 23.87% |
| SPXW240530P04870000 | 2024-05-15 11:17AM EDT | 2024-05-30 | 1.10 | 0.30 | 0.40 | 0.00 | - | 3 | 0 | 22.84% |
| SPXW240531P04870000 | 2024-05-21 1:54PM EDT | 2024-05-31 | 0.55 | 0.40 | 0.50 | 0.00 | - | 100 | 0 | 22.25% |
| SPXW240603P04870000 | 2024-05-21 12:36PM EDT | 2024-06-03 | 0.70 | 0.55 | 0.65 | 0.00 | - | 12 | 0 | 20.17% |
| SPXW240604P04870000 | 2024-05-20 11:44AM EDT | 2024-06-04 | 0.77 | 0.65 | 0.75 | 0.00 | - | 1 | 0 | 19.79% |
| SPXW240605P04870000 | 2024-05-21 3:07PM EDT | 2024-06-05 | 0.87 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 19.44% |
| SPXW240606P04870000 | 2024-05-10 2:54PM EDT | 2024-06-06 | 4.20 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 19.24% |
| SPXW240607P04870000 | 2024-05-17 1:22PM EDT | 2024-06-07 | 1.75 | 1.05 | 1.20 | 0.00 | - | 1 | 0 | 19.15% |
| SPXW240610P04870000 | 2024-05-20 10:03AM EDT | 2024-06-10 | 1.50 | 1.30 | 1.40 | 0.00 | - | 355 | 0 | 18.06% |
| SPXW240614P04870000 | 2024-05-21 5:02AM EDT | 2024-06-14 | 3.29 | 2.75 | 2.90 | 0.00 | - | 1 | 0 | 18.51% |
| SPXW240617P04870000 | 2024-05-20 9:56AM EDT | 2024-06-17 | 3.30 | 3.10 | 3.30 | 0.00 | - | 5 | 0 | 17.85% |
| SPXW240621P04870000 | 2024-05-21 3:17PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.30 | 0.00 | - | 6 | 0 | 17.48% |
| SPXW240628P04870000 | 2024-05-20 10:12AM EDT | 2024-06-28 | 6.30 | 5.90 | 6.20 | 0.00 | - | 44 | 0 | 16.98% |
| SPXW240705P04870000 | 2024-05-16 11:11AM EDT | 2024-07-05 | 8.57 | 7.40 | 7.60 | 0.00 | - | 10 | 0 | 16.29% |
| SPXW240712P04870000 | 2024-05-16 11:17AM EDT | 2024-07-12 | 11.07 | 9.50 | 9.90 | 0.00 | - | - | 0 | 16.08% |
| SPXW240719P04870000 | 2024-05-16 11:02AM EDT | 2024-07-19 | 12.76 | 11.50 | 11.80 | 0.00 | - | 1 | 0 | 15.75% |
| SPXW240731P04870000 | 2024-05-17 12:14PM EDT | 2024-07-31 | 17.50 | 15.10 | 15.50 | 0.00 | - | 3 | 0 | 15.39% |
| SPXW240816P04870000 | 2024-05-13 1:15PM EDT | 2024-08-16 | 34.10 | 20.20 | 20.70 | 0.00 | - | 83 | 0 | 15.05% |
| SPXW240830P04870000 | 2024-05-16 9:51AM EDT | 2024-08-30 | 27.00 | 24.70 | 25.20 | 0.00 | - | 38 | 0 | 14.81% |
| SPX240920P04870000 | 2024-05-21 10:43AM EDT | 2024-09-20 | 32.77 | 31.80 | 32.30 | 0.00 | - | 1 | 0 | 14.58% |
| SPXW240930P04870000 | 2024-05-15 1:24PM EDT | 2024-09-30 | 38.92 | 34.80 | 35.40 | 0.00 | - | 1 | 0 | 14.45% |
| SPX241018P04870000 | 2024-05-07 12:18PM EDT | 2024-10-18 | 65.31 | 41.10 | 41.70 | 0.00 | - | 6 | 0 | 14.35% |
| SPXW241031P04870000 | 2024-05-20 9:51AM EDT | 2024-10-31 | 45.52 | 45.30 | 46.00 | 0.00 | - | 4 | 0 | 14.26% |
© 2024 Yahoo. All rights reserved.