S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:4950.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04950000 | 2024-05-21 11:24AM EDT | 2024-05-22 | 367.98 | 363.40 | 364.20 | 0.00 | - | 8 | 168 | 0.00% |
| SPXW240523C04950000 | 2024-05-15 1:23PM EDT | 2024-05-23 | 354.75 | 367.10 | 368.00 | 0.00 | - | 1 | 22 | 0.00% |
| SPXW240524C04950000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 356.68 | 364.00 | 372.30 | 0.00 | - | 5 | 154 | 36.63% |
| SPXW240528C04950000 | 2024-04-25 12:44PM EDT | 2024-05-28 | 144.77 | 364.70 | 373.00 | 0.00 | - | 2 | 17 | 26.14% |
| SPXW240529C04950000 | 2024-05-10 1:50PM EDT | 2024-05-29 | 275.50 | 364.80 | 372.80 | 0.00 | - | 1 | 1 | 23.93% |
| SPXW240530C04950000 | 2024-05-10 1:50PM EDT | 2024-05-30 | 276.31 | 366.10 | 373.20 | 0.00 | - | 1 | 1 | 23.48% |
| SPXW240531C04950000 | 2024-05-21 3:24PM EDT | 2024-05-31 | 376.20 | 368.10 | 375.30 | 0.00 | - | 4 | 966 | 25.57% |
| SPXW240603C04950000 | 2024-05-13 1:57PM EDT | 2024-06-03 | 283.59 | 368.80 | 375.70 | 0.00 | - | 2 | 9 | 22.85% |
| SPXW240604C04950000 | 2024-05-13 1:57PM EDT | 2024-06-04 | 284.74 | 368.40 | 375.90 | 0.00 | - | 2 | 1 | 22.22% |
| SPXW240605C04950000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 288.54 | 370.20 | 377.40 | 0.00 | - | 1 | 1 | 22.79% |
| SPXW240606C04950000 | 2024-05-09 10:38AM EDT | 2024-06-06 | 274.55 | 370.20 | 377.70 | 0.00 | - | 3 | 3 | 22.30% |
| SPXW240607C04950000 | 2024-05-17 1:08PM EDT | 2024-06-07 | 363.17 | 372.90 | 380.20 | 0.00 | - | 3 | 94 | 23.36% |
| SPXW240610C04950000 | 2024-04-30 4:09PM EDT | 2024-06-10 | 158.05 | 372.70 | 380.20 | 0.00 | - | 4 | 4 | 21.53% |
| SPXW240614C04950000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 372.42 | 379.30 | 386.50 | 0.00 | - | 105 | 172 | 22.59% |
| SPXW240617C04950000 | 2024-05-03 9:30AM EDT | 2024-06-17 | 228.13 | 380.10 | 387.20 | 0.00 | - | 1 | 1 | 21.57% |
| SPX240621C04950000 | 2024-05-16 12:08PM EDT | 2024-06-21 | 392.81 | 386.40 | 393.60 | 0.00 | - | 7 | 8,579 | 22.26% |
| SPXW240628C04950000 | 2024-05-15 1:37PM EDT | 2024-06-28 | 387.39 | 392.90 | 400.10 | 0.00 | - | 7 | 701 | 21.85% |
| SPXW240705C04950000 | 2024-05-10 12:08PM EDT | 2024-07-05 | 318.90 | 398.60 | 406.10 | 0.00 | - | - | 5 | 21.44% |
| SPX240719C04950000 | 2024-05-13 11:28AM EDT | 2024-07-19 | 340.35 | 414.40 | 421.10 | 0.00 | - | 1 | 1,200 | 21.45% |
| SPXW240731C04950000 | 2024-05-09 10:58AM EDT | 2024-07-31 | 339.32 | 425.40 | 433.50 | 0.00 | - | 4 | 142 | 21.45% |
| SPX240816C04950000 | 2024-05-17 11:16AM EDT | 2024-08-16 | 432.80 | 439.90 | 448.30 | 0.00 | - | 1 | 1,584 | 21.31% |
| SPXW240830C04950000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 468.59 | 456.50 | 463.60 | 0.00 | - | 12 | 32 | 21.55% |
| SPX240920C04950000 | 2024-05-20 1:27PM EDT | 2024-09-20 | 479.38 | 476.70 | 479.00 | 0.00 | - | 6 | 4,382 | 21.18% |
| SPXW240930C04950000 | 2024-05-20 4:04PM EDT | 2024-09-30 | 484.73 | 482.20 | 491.10 | 0.00 | - | 2 | 235 | 21.52% |
| SPX241018C04950000 | 2024-05-16 3:32PM EDT | 2024-10-18 | 502.55 | 501.60 | 510.20 | 0.00 | - | 1 | 931 | 21.87% |
| SPXW241031C04950000 | 2024-05-10 10:08AM EDT | 2024-10-31 | 456.49 | 513.50 | 523.80 | 0.00 | - | 2 | 20 | 22.11% |
| SPX241115C04950000 | 2024-05-08 3:33PM EDT | 2024-11-15 | 444.46 | 533.30 | 541.90 | 0.00 | - | 19 | 1,257 | 22.58% |
| SPX241220C04950000 | 2024-05-13 2:27PM EDT | 2024-12-20 | 497.84 | 567.40 | 569.10 | 0.00 | - | 5 | 3,860 | 22.56% |
| SPXW241231C04950000 | 2024-05-13 9:30AM EDT | 2024-12-31 | 519.51 | 573.80 | 584.70 | 0.00 | - | 11 | 447 | 23.06% |
| SPX250117C04950000 | 2024-05-21 11:39AM EDT | 2025-01-17 | 595.77 | 594.90 | 598.20 | 0.00 | - | 4 | 2,753 | 23.11% |
| SPX250221C04950000 | 2024-05-08 12:10PM EDT | 2025-02-21 | 529.30 | 626.00 | 628.70 | 0.00 | - | 3 | 3,870 | 23.44% |
| SPX250321C04950000 | 2024-05-10 1:10PM EDT | 2025-03-21 | 575.32 | 648.40 | 653.40 | 0.00 | - | 2 | 730 | 23.74% |
| SPXW250331C04950000 | 2024-04-29 3:38PM EDT | 2025-03-31 | 518.45 | 651.00 | 666.80 | 0.00 | - | 1 | 7 | 24.11% |
| SPX250417C04950000 | 2024-05-14 8:30AM EDT | 2025-04-17 | 587.06 | 671.00 | 679.60 | 0.00 | - | 1 | 933 | 24.18% |
| SPX250516C04950000 | 2024-05-14 8:30AM EDT | 2025-05-16 | 609.72 | 694.80 | 702.60 | 0.00 | - | 2 | 33 | 24.38% |
| SPX250620C04950000 | 2024-05-20 10:57AM EDT | 2025-06-20 | 732.03 | 722.60 | 727.10 | 0.00 | - | 50 | 574 | 24.48% |
| SPX251219C04950000 | 2024-05-07 3:16PM EDT | 2025-12-19 | 757.63 | 0.00 | 0.00 | 0.00 | - | - | 35 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04950000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,018 | 2,232 | 46.29% |
| SPXW240523P04950000 | 2024-05-21 3:37PM EDT | 2024-05-23 | 0.10 | 0.05 | 0.10 | 0.00 | - | 41 | 4,688 | 34.86% |
| SPXW240524P04950000 | 2024-05-21 1:42PM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 413 | 4,393 | 30.54% |
| SPXW240528P04950000 | 2024-05-21 3:52PM EDT | 2024-05-28 | 0.25 | 0.20 | 0.30 | 0.00 | - | 4 | 3,777 | 20.92% |
| SPXW240529P04950000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 0.35 | 0.30 | 0.40 | 0.00 | - | 52 | 156 | 20.24% |
| SPXW240530P04950000 | 2024-05-21 3:33PM EDT | 2024-05-30 | 0.45 | 0.40 | 0.50 | 0.00 | - | 29 | 197 | 19.61% |
| SPXW240531P04950000 | 2024-05-21 3:36PM EDT | 2024-05-31 | 0.60 | 0.55 | 0.65 | 0.00 | - | 41 | 9,695 | 19.24% |
| SPXW240603P04950000 | 2024-05-20 2:52PM EDT | 2024-06-03 | 1.00 | 0.75 | 0.85 | 0.00 | - | 15 | 222 | 17.50% |
| SPXW240604P04950000 | 2024-05-21 11:22AM EDT | 2024-06-04 | 1.00 | 0.90 | 1.00 | 0.00 | - | 2 | 53 | 17.26% |
| SPXW240605P04950000 | 2024-05-21 3:12PM EDT | 2024-06-05 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 6.25% |
| SPXW240606P04950000 | 2024-05-21 11:52AM EDT | 2024-06-06 | 1.40 | 1.25 | 1.35 | 0.00 | - | 4 | 92 | 16.87% |
| SPXW240607P04950000 | 2024-05-21 3:26PM EDT | 2024-06-07 | 1.65 | 1.60 | 1.70 | 0.00 | - | 5 | 2,565 | 16.97% |
| SPXW240610P04950000 | 2024-05-21 3:26PM EDT | 2024-06-10 | 2.00 | 1.90 | 2.05 | 0.00 | - | 1,191 | 1,242 | 16.13% |
| SPXW240611P04950000 | 2024-05-21 3:26PM EDT | 2024-06-11 | 2.25 | 2.20 | 2.35 | 0.00 | - | 6 | 184 | 16.10% |
| SPXW240612P04950000 | 2024-05-21 3:27PM EDT | 2024-06-12 | 3.30 | 3.20 | 3.40 | 0.00 | - | 3 | 245 | 16.81% |
| SPXW240613P04950000 | 2024-05-21 3:27PM EDT | 2024-06-13 | 3.70 | 3.60 | 3.90 | 0.00 | - | 3 | 38 | 16.88% |
| SPXW240614P04950000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 3.89 | 4.00 | 4.20 | 0.00 | - | 7 | 1,109 | 16.76% |
| SPXW240617P04950000 | 2024-05-21 3:27PM EDT | 2024-06-17 | 4.60 | 4.50 | 4.80 | 0.00 | - | 9 | 90 | 16.23% |
| SPXW240618P04950000 | 2024-05-21 3:27PM EDT | 2024-06-18 | 5.00 | 5.00 | 5.20 | 0.00 | - | 4 | 58 | 16.20% |
| SPXW240620P04950000 | 2024-05-21 3:57PM EDT | 2024-06-20 | 5.30 | 5.50 | 5.80 | 0.00 | - | 9 | 15 | 16.02% |
| SPX240621P04950000 | 2024-05-22 6:36AM EDT | 2024-06-21 | 5.78 | 5.80 | 5.90 | +0.35 | +6.45% | 6 | 40,443 | 15.82% |
| SPXW240624P04950000 | 2024-05-21 3:33PM EDT | 2024-06-24 | 6.20 | 6.50 | 6.70 | 0.00 | - | 1 | 20 | 15.53% |
| SPXW240625P04950000 | 2024-05-21 3:32PM EDT | 2024-06-25 | 6.60 | 6.90 | 7.20 | 0.00 | - | 37 | 40 | 15.55% |
| SPXW240626P04950000 | 2024-05-21 1:11PM EDT | 2024-06-26 | 7.73 | 7.30 | 7.60 | 0.00 | - | 4 | 13 | 15.52% |
| SPXW240628P04950000 | 2024-05-22 3:53AM EDT | 2024-06-28 | 8.05 | 8.30 | 8.50 | -0.03 | -0.37% | 1 | 20,151 | 15.51% |
| SPXW240701P04950000 | 2024-05-21 3:10PM EDT | 2024-07-01 | 8.72 | 8.80 | 9.10 | 0.00 | - | 1 | 6 | 15.17% |
| SPXW240705P04950000 | 2024-05-21 3:40PM EDT | 2024-07-05 | 9.70 | 10.20 | 10.40 | 0.00 | - | 23 | 8,955 | 14.97% |
| SPXW240712P04950000 | 2024-05-21 12:44PM EDT | 2024-07-12 | 13.25 | 12.90 | 13.20 | 0.00 | - | 2 | 4,281 | 14.81% |
| SPX240719P04950000 | 2024-05-22 1:58AM EDT | 2024-07-19 | 14.07 | 15.00 | 15.30 | -1.13 | -7.43% | 2 | 5,150 | 14.47% |
| SPXW240731P04950000 | 2024-05-21 3:51PM EDT | 2024-07-31 | 19.05 | 19.70 | 19.90 | 0.00 | - | 3 | 1,593 | 14.24% |
| SPX240816P04950000 | 2024-05-21 3:54PM EDT | 2024-08-16 | 24.55 | 25.60 | 25.90 | 0.00 | - | 181 | 7,583 | 13.97% |
| SPXW240830P04950000 | 2024-05-22 12:45AM EDT | 2024-08-30 | 29.70 | 31.20 | 31.60 | -0.13 | -0.44% | 1 | 1,695 | 13.86% |
| SPXW240920P04950000 | 2024-05-22 12:10AM EDT | 2024-09-20 | 38.02 | 39.50 | 39.90 | -0.88 | -2.26% | 15 | 36 | 13.72% |
| SPXW240930P04950000 | 2024-05-20 2:22PM EDT | 2024-09-30 | 44.45 | 42.70 | 43.20 | 0.00 | - | 2 | 1,200 | 13.59% |
| SPX241018P04950000 | 2024-05-20 1:44PM EDT | 2024-10-18 | 50.40 | 49.60 | 50.30 | 0.00 | - | 6 | 2,787 | 13.53% |
| SPXW241031P04950000 | 2024-05-21 9:40AM EDT | 2024-10-31 | 56.80 | 54.60 | 55.10 | 0.00 | - | 9 | 723 | 13.47% |
| SPX241115P04950000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 65.22 | 64.20 | 64.90 | 0.00 | - | 4 | 1,775 | 13.82% |
| SPX241220P04950000 | 2024-05-21 12:23PM EDT | 2024-12-20 | 78.21 | 77.40 | 78.00 | 0.00 | - | 582 | 10,099 | 13.72% |
| SPXW241231P04950000 | 2024-05-21 12:31PM EDT | 2024-12-31 | 80.95 | 80.40 | 81.20 | 0.00 | - | 5 | 396 | 13.63% |
| SPX250117P04950000 | 2024-05-21 11:39AM EDT | 2025-01-17 | 86.35 | 85.80 | 86.80 | 0.00 | - | 4 | 7,589 | 13.56% |
| SPX250221P04950000 | 2024-05-15 1:30PM EDT | 2025-02-21 | 103.75 | 98.30 | 99.30 | 0.00 | - | 34 | 2,715 | 13.54% |
| SPX250321P04950000 | 2024-05-20 1:06PM EDT | 2025-03-21 | 108.60 | 108.90 | 109.90 | 0.00 | - | 6 | 1,470 | 13.58% |
| SPXW250331P04950000 | 2024-05-02 3:04PM EDT | 2025-03-31 | 185.45 | 112.30 | 113.10 | 0.00 | - | 4 | 11 | 13.56% |
| SPX250417P04950000 | 2024-05-20 11:55AM EDT | 2025-04-17 | 117.95 | 117.60 | 119.30 | 0.00 | - | 1 | 88 | 13.58% |
| SPX250516P04950000 | 2024-05-09 11:48AM EDT | 2025-05-16 | 158.19 | 127.30 | 128.90 | 0.00 | - | 19 | 32 | 13.58% |
| SPX250620P04950000 | 2024-05-17 10:42AM EDT | 2025-06-20 | 142.70 | 138.00 | 139.10 | 0.00 | - | 4 | 1,446 | 13.51% |
| SPX251219P04950000 | 2024-05-17 10:55AM EDT | 2025-12-19 | 195.00 | 186.60 | 190.00 | 0.00 | - | 35 | 1,244 | 13.40% |
© 2024 Yahoo. All rights reserved.