S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:4875.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523C04875000 | 2024-04-30 2:21PM EDT | 2024-05-23 | 227.62 | 447.30 | 450.90 | 0.00 | - | - | 61 | 69.26% |
| SPXW240524C04875000 | 2024-05-17 11:58AM EDT | 2024-05-24 | 428.73 | 447.80 | 451.80 | 0.00 | - | 2 | 163 | 58.11% |
| SPXW240528C04875000 | 2024-04-22 12:22PM EDT | 2024-05-28 | 188.26 | 445.50 | 451.80 | 0.00 | - | - | 3 | 40.60% |
| SPXW240529C04875000 | 2024-04-23 2:08PM EDT | 2024-05-29 | 246.82 | 445.50 | 453.40 | 0.00 | - | - | 2 | 39.66% |
| SPXW240531C04875000 | 2024-05-22 10:03AM EDT | 2024-05-31 | 452.77 | 450.40 | 455.60 | +11.97 | +2.72% | 1 | 132 | 37.34% |
| SPXW240603C04875000 | 2024-05-03 2:04PM EDT | 2024-06-03 | 280.15 | 449.80 | 455.40 | 0.00 | - | 3 | 4 | 32.60% |
| SPXW240604C04875000 | 2024-04-30 2:14PM EDT | 2024-06-04 | 240.54 | 450.20 | 456.90 | 0.00 | - | - | 22 | 32.41% |
| SPXW240607C04875000 | 2024-05-01 9:58AM EDT | 2024-06-07 | 203.04 | 453.80 | 459.80 | 0.00 | - | 10 | 11 | 31.03% |
| SPXW240614C04875000 | 2024-04-30 12:51PM EDT | 2024-06-14 | 251.31 | 459.50 | 466.10 | 0.00 | - | 4 | 21 | 28.73% |
| SPX240621C04875000 | 2024-05-16 9:50AM EDT | 2024-06-21 | 463.54 | 465.40 | 469.40 | 0.00 | - | 5 | 1,996 | 26.37% |
| SPXW240628C04875000 | 2024-05-10 11:14AM EDT | 2024-06-28 | 382.18 | 470.00 | 478.00 | 0.00 | - | 2 | 1,041 | 26.17% |
| SPX240719C04875000 | 2024-04-23 3:36PM EDT | 2024-07-19 | 307.15 | 490.10 | 498.40 | 0.00 | - | 1 | 1,038 | 24.92% |
| SPXW240731C04875000 | 2024-05-03 12:50PM EDT | 2024-07-31 | 343.77 | 501.00 | 509.60 | 0.00 | - | 2 | 11 | 24.49% |
| SPX240816C04875000 | 2024-05-17 3:12PM EDT | 2024-08-16 | 501.40 | 516.00 | 523.10 | 0.00 | - | 107 | 1,528 | 23.96% |
| SPXW240830C04875000 | 2024-04-24 11:40AM EDT | 2024-08-30 | 349.08 | 525.40 | 540.80 | 0.00 | - | 2 | 22 | 24.38% |
| SPXW240920C04875000 | 2024-05-01 11:12AM EDT | 2024-09-20 | 326.92 | 539.50 | 558.80 | 0.00 | - | 6 | 7 | 24.08% |
| SPXW240930C04875000 | 2024-04-29 11:32AM EDT | 2024-09-30 | 403.77 | 551.00 | 563.50 | 0.00 | - | 8 | 82 | 23.62% |
| SPX241018C04875000 | 2024-04-25 11:54AM EDT | 2024-10-18 | 358.86 | 572.90 | 581.20 | 0.00 | - | 3 | 212 | 23.78% |
| SPX241115C04875000 | 2024-05-03 3:26PM EDT | 2024-11-15 | 461.49 | 602.20 | 610.40 | 0.00 | - | 2 | 273 | 24.22% |
| SPX241220C04875000 | 2024-04-29 10:56AM EDT | 2024-12-20 | 492.58 | 633.80 | 638.50 | 0.00 | - | 4 | 609 | 24.19% |
| SPXW241231C04875000 | 2024-05-08 10:34AM EDT | 2024-12-31 | 539.65 | 638.20 | 654.00 | 0.00 | - | 4 | 113 | 24.68% |
| SPX250117C04875000 | 2024-05-14 1:04PM EDT | 2025-01-17 | 583.20 | 660.30 | 664.60 | 0.00 | - | 6 | 966 | 24.50% |
| SPX250221C04875000 | 2024-05-08 10:34AM EDT | 2025-02-21 | 586.55 | 687.80 | 696.30 | 0.00 | - | 4 | 16 | 24.87% |
| SPX250321C04875000 | 2024-05-09 12:45PM EDT | 2025-03-21 | 623.94 | 710.60 | 719.40 | 0.00 | - | 2 | 18 | 25.05% |
| SPXW250331C04875000 | 2024-05-09 12:45PM EDT | 2025-03-31 | 631.24 | 707.50 | 739.20 | 0.00 | - | 2 | 1 | 25.78% |
| SPX250417C04875000 | 2024-05-06 2:57PM EDT | 2025-04-17 | 625.27 | 734.60 | 743.30 | 0.00 | - | 2 | 4 | 25.33% |
| SPX250620C04875000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 778.39 | 781.80 | 790.60 | 0.00 | - | 3 | 22 | 25.58% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04875000 | 2024-05-20 4:01PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 159 | 458 | 51.95% |
| SPXW240523P04875000 | 2024-05-21 4:01PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,001 | 1,215 | 41.31% |
| SPXW240524P04875000 | 2024-05-21 2:13PM EDT | 2024-05-24 | 0.13 | 0.10 | 0.15 | 0.00 | - | 12 | 658 | 35.11% |
| SPXW240528P04875000 | 2024-05-21 3:36PM EDT | 2024-05-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 10 | 459 | 24.22% |
| SPXW240529P04875000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.30 | 0.25 | 0.35 | 0.00 | - | 1 | 95 | 23.52% |
| SPXW240530P04875000 | 2024-05-20 10:03AM EDT | 2024-05-30 | 0.47 | 0.35 | 0.40 | 0.00 | - | 3 | 265 | 22.52% |
| SPXW240531P04875000 | 2024-05-21 3:14PM EDT | 2024-05-31 | 0.52 | 0.40 | 0.00 | 0.00 | - | 25 | 1,913 | 12.50% |
| SPXW240603P04875000 | 2024-05-20 12:12PM EDT | 2024-06-03 | 0.68 | 0.55 | 0.65 | 0.00 | - | 2 | 44 | 19.88% |
| SPXW240604P04875000 | 2024-05-20 9:30AM EDT | 2024-06-04 | 0.87 | 0.65 | 0.75 | 0.00 | - | 1 | 152 | 19.51% |
| SPXW240605P04875000 | 2024-05-20 9:35AM EDT | 2024-06-05 | 1.00 | 0.75 | 0.85 | 0.00 | - | 1 | 10 | 19.17% |
| SPXW240606P04875000 | 2024-05-16 2:33PM EDT | 2024-06-06 | 1.75 | 0.85 | 0.95 | 0.00 | - | 200 | 205 | 18.84% |
| SPXW240607P04875000 | 2024-05-21 12:43PM EDT | 2024-06-07 | 1.32 | 1.05 | 1.15 | 0.00 | - | 10 | 1,187 | 18.77% |
| SPXW240610P04875000 | 2024-05-15 11:19AM EDT | 2024-06-10 | 2.75 | 1.25 | 1.35 | 0.00 | - | 1 | 14 | 17.71% |
| SPXW240611P04875000 | 2024-05-14 3:22PM EDT | 2024-06-11 | 4.33 | 1.45 | 1.55 | 0.00 | - | 4 | 51 | 17.64% |
| SPXW240614P04875000 | 2024-05-20 10:39AM EDT | 2024-06-14 | 3.07 | 2.65 | 2.80 | 0.00 | - | 2 | 437 | 18.15% |
| SPXW240617P04875000 | 2024-05-20 3:17PM EDT | 2024-06-17 | 3.61 | 3.10 | 3.20 | 0.00 | - | 65 | 64 | 17.52% |
| SPXW240621P04875000 | 2024-05-22 9:11AM EDT | 2024-06-21 | 4.10 | 4.10 | 4.20 | -0.10 | -2.38% | 230 | 344 | 17.18% |
| SPXW240628P04875000 | 2024-05-20 11:43AM EDT | 2024-06-28 | 6.40 | 5.90 | 6.00 | 0.00 | - | 62 | 3,448 | 16.65% |
| SPXW240705P04875000 | 2024-05-21 3:35PM EDT | 2024-07-05 | 7.38 | 7.30 | 7.50 | 0.00 | - | 2 | 776 | 16.04% |
| SPXW240712P04875000 | 2024-05-20 12:12PM EDT | 2024-07-12 | 10.32 | 9.50 | 9.70 | 0.00 | - | 139 | 133 | 15.81% |
| SPXW240719P04875000 | 2024-05-21 3:56PM EDT | 2024-07-19 | 11.40 | 11.50 | 11.70 | 0.00 | - | 16 | 244 | 15.52% |
| SPXW240731P04875000 | 2024-05-21 3:47PM EDT | 2024-07-31 | 15.35 | 15.10 | 15.30 | 0.00 | - | 2 | 886 | 15.15% |
| SPX240816P04875000 | 2024-05-21 3:47PM EDT | 2024-08-16 | 20.29 | 20.10 | 20.40 | 0.00 | - | 750 | 2,149 | 14.82% |
| SPXW240830P04875000 | 2024-05-20 12:20PM EDT | 2024-08-30 | 25.75 | 24.90 | 25.20 | 0.00 | - | 2 | 446 | 14.64% |
| SPXW240920P04875000 | 2024-05-22 12:10AM EDT | 2024-09-20 | 31.92 | 32.10 | 32.40 | -1.76 | -5.23% | 15 | 97 | 14.43% |
| SPXW240930P04875000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 37.25 | 35.00 | 35.40 | 0.00 | - | 3 | 228 | 14.29% |
| SPX241018P04875000 | 2024-05-21 3:43PM EDT | 2024-10-18 | 41.39 | 41.20 | 41.60 | 0.00 | - | 210 | 2,279 | 14.18% |
| SPXW241031P04875000 | 2024-05-21 12:54PM EDT | 2024-10-31 | 47.22 | 45.50 | 45.80 | 0.00 | - | 13 | 1,071 | 14.09% |
| SPX241115P04875000 | 2024-05-21 9:44AM EDT | 2024-11-15 | 57.27 | 53.90 | 54.40 | 0.00 | - | 1,548 | 7,812 | 14.39% |
| SPX241220P04875000 | 2024-05-21 12:53PM EDT | 2024-12-20 | 68.26 | 66.30 | 66.70 | 0.00 | - | 360 | 6,258 | 14.28% |
| SPXW241231P04875000 | 2024-05-21 12:56PM EDT | 2024-12-31 | 70.96 | 68.90 | 69.30 | 0.00 | - | 667 | 525 | 14.15% |
| SPX250117P04875000 | 2024-05-21 12:53PM EDT | 2025-01-17 | 76.15 | 74.10 | 74.60 | 0.00 | - | 1,514 | 4,041 | 14.08% |
| SPX250221P04875000 | 2024-05-21 2:30PM EDT | 2025-02-21 | 87.01 | 85.30 | 86.00 | 0.00 | - | 1 | 713 | 14.00% |
| SPX250321P04875000 | 2024-05-20 1:22PM EDT | 2025-03-21 | 97.00 | 95.80 | 96.40 | 0.00 | - | 4 | 322 | 14.06% |
| SPXW250331P04875000 | 2024-05-16 10:35AM EDT | 2025-03-31 | 102.47 | 98.70 | 99.30 | 0.00 | - | 4 | 204 | 14.03% |
| SPX250417P04875000 | 2024-05-03 11:35AM EDT | 2025-04-17 | 156.74 | 103.90 | 105.10 | 0.00 | - | 2 | 264 | 14.04% |
| SPX250516P04875000 | 2024-05-14 8:31AM EDT | 2025-05-16 | 138.80 | 113.20 | 114.10 | 0.00 | - | 19 | 36 | 14.01% |
| SPX250620P04875000 | 2024-05-17 10:49AM EDT | 2025-06-20 | 129.20 | 123.50 | 124.30 | 0.00 | - | 6 | 82 | 13.96% |
© 2024 Yahoo. All rights reserved.