S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:01AM EDT. Market open.
Strike:4915.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524C04915000 | 2024-05-10 2:20PM EDT | 2024-05-24 | 314.47 | 408.80 | 411.90 | 0.00 | - | 2 | 7 | 50.10% |
| SPXW240531C04915000 | 2024-05-02 8:19AM EDT | 2024-05-31 | 182.08 | 410.50 | 416.20 | 0.00 | - | 5 | 22 | 33.45% |
| SPXW240621C04915000 | 2024-04-23 8:53AM EDT | 2024-06-21 | 211.50 | 426.20 | 434.40 | 0.00 | - | 6 | 10 | 25.53% |
| SPXW240628C04915000 | 2024-04-09 3:59PM EDT | 2024-06-28 | 384.90 | 342.60 | 349.40 | 0.00 | - | 5 | 11 | 0.00% |
| SPX240719C04915000 | 2024-04-26 1:02PM EDT | 2024-07-19 | 299.12 | 452.90 | 461.20 | 0.00 | - | 2 | 1 | 23.60% |
| SPXW240930C04915000 | 2024-05-16 2:48PM EDT | 2024-09-30 | 516.74 | 519.70 | 528.20 | 0.00 | - | - | 1 | 22.74% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04915000 | 2024-05-21 3:57PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 173 | 50.39% |
| SPXW240523P04915000 | 2024-05-21 3:35PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 11 | 37.99% |
| SPXW240524P04915000 | 2024-05-21 10:17AM EDT | 2024-05-24 | 0.15 | 0.10 | 0.20 | 0.00 | - | 23 | 154 | 33.25% |
| SPXW240528P04915000 | 2024-05-21 3:52PM EDT | 2024-05-28 | 0.25 | 0.20 | 0.30 | 0.00 | - | 63 | 122 | 22.74% |
| SPXW240529P04915000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 0.30 | 0.30 | 0.35 | 0.00 | - | 21 | 50 | 21.66% |
| SPXW240530P04915000 | 2024-05-20 10:54AM EDT | 2024-05-30 | 0.48 | 0.35 | 0.45 | 0.00 | - | 1 | 31 | 21.03% |
| SPXW240531P04915000 | 2024-05-22 8:06AM EDT | 2024-05-31 | 0.55 | 0.50 | 0.55 | -0.05 | -8.33% | 1 | 163 | 20.45% |
| SPXW240603P04915000 | 2024-05-20 10:43AM EDT | 2024-06-03 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 8 | 18.50% |
| SPXW240607P04915000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 1.85 | 1.25 | 1.35 | 0.00 | - | 27 | 102 | 17.73% |
| SPXW240614P04915000 | 2024-05-13 11:27AM EDT | 2024-06-14 | 9.76 | 3.20 | 3.30 | 0.00 | - | 1 | 6 | 17.30% |
| SPX240621P04915000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 4.70 | 4.70 | 4.80 | -0.08 | -1.67% | 142 | 1,632 | 16.34% |
| SPXW240628P04915000 | 2024-05-21 2:38PM EDT | 2024-06-28 | 7.30 | 6.80 | 7.00 | 0.00 | - | 1 | 62 | 15.97% |
| SPX240719P04915000 | 2024-05-22 10:17AM EDT | 2024-07-19 | 12.80 | 12.90 | 13.20 | -0.80 | -5.88% | 1 | 383 | 14.91% |
| SPXW240731P04915000 | 2024-05-21 3:16PM EDT | 2024-07-31 | 17.23 | 17.00 | 17.20 | 0.00 | - | 1 | 7 | 14.60% |
| SPX240816P04915000 | 2024-05-20 2:35PM EDT | 2024-08-16 | 24.02 | 22.40 | 22.70 | 0.00 | - | 4 | 177 | 14.31% |
| SPXW240930P04915000 | 2024-05-02 1:28PM EDT | 2024-09-30 | 100.65 | 38.20 | 38.60 | 0.00 | - | 3 | 4 | 13.85% |
© 2024 Yahoo. All rights reserved.