S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 05:09PM EDT. Market open.
Strike:4990.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C04990000 | 2024-05-20 11:06AM EDT | 2024-05-22 | 333.63 | 324.60 | 325.50 | 0.00 | - | 1 | 46 | 0.00% |
| SPXW240523C04990000 | 2024-04-22 11:59AM EDT | 2024-05-23 | 100.30 | 328.30 | 329.20 | 0.00 | - | - | 25 | 0.00% |
| SPXW240524C04990000 | 2024-05-20 9:48AM EDT | 2024-05-24 | 329.16 | 327.20 | 331.00 | 0.00 | - | 5 | 95 | 0.00% |
| SPXW240528C04990000 | 2024-05-17 11:46AM EDT | 2024-05-28 | 311.44 | 325.40 | 333.40 | 0.00 | - | 3 | 32 | 24.55% |
| SPXW240529C04990000 | 2024-05-17 11:48AM EDT | 2024-05-29 | 311.78 | 326.20 | 334.20 | 0.00 | - | 1 | 33 | 24.38% |
| SPXW240530C04990000 | 2024-05-20 11:06AM EDT | 2024-05-30 | 339.06 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXW240531C04990000 | 2024-05-16 9:33AM EDT | 2024-05-31 | 332.75 | 329.20 | 336.00 | 0.00 | - | 1 | 448 | 24.03% |
| SPXW240603C04990000 | 2024-05-15 1:54PM EDT | 2024-06-03 | 322.74 | 329.20 | 336.50 | 0.00 | - | 10 | 13 | 21.53% |
| SPXW240604C04990000 | 2024-05-13 1:56PM EDT | 2024-06-04 | 246.29 | 330.00 | 337.40 | 0.00 | - | 20 | 10 | 21.50% |
| SPXW240605C04990000 | 2024-05-02 1:20PM EDT | 2024-06-05 | 126.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| SPXW240607C04990000 | 2024-05-10 11:50AM EDT | 2024-06-07 | 248.60 | 333.80 | 341.10 | 0.00 | - | 1 | 43 | 21.86% |
| SPXW240610C04990000 | 2024-05-08 3:41PM EDT | 2024-06-10 | 230.72 | 334.50 | 341.90 | 0.00 | - | 2 | 3 | 20.57% |
| SPXW240614C04990000 | 2024-05-15 3:56PM EDT | 2024-06-14 | 345.55 | 340.70 | 348.00 | 0.00 | - | 1 | 89 | 21.31% |
| SPX240621C04990000 | 2024-05-15 1:32PM EDT | 2024-06-21 | 339.85 | 0.00 | 0.00 | 0.00 | - | 41 | 375 | 0.00% |
| SPXW240628C04990000 | 2024-05-02 10:31AM EDT | 2024-06-28 | 154.02 | 0.00 | 0.00 | 0.00 | - | 10 | 168 | 0.00% |
| SPXW240719C04990000 | 2024-05-07 12:09PM EDT | 2024-07-19 | 290.29 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 0.00% |
| SPXW240731C04990000 | 2024-04-19 2:39PM EDT | 2024-07-31 | 185.45 | 387.90 | 394.60 | 0.00 | - | 30 | 59 | 20.19% |
| SPXW240816C04990000 | 2024-05-03 9:43AM EDT | 2024-08-16 | 270.40 | 405.20 | 413.60 | 0.00 | - | 1 | 4 | 20.63% |
| SPXW240830C04990000 | 2024-04-23 12:56PM EDT | 2024-08-30 | 267.01 | 420.10 | 428.60 | 0.00 | - | 4 | 36 | 20.82% |
| SPX240920C04990000 | 2024-05-06 10:46AM EDT | 2024-09-20 | 329.39 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240930C04990000 | 2024-05-09 4:10PM EDT | 2024-09-30 | 378.97 | 448.20 | 457.00 | 0.00 | - | 1 | 2 | 20.88% |
| SPX241018C04990000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 326.62 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P04990000 | 2024-05-21 11:25AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 301 | 566 | 25.00% |
| SPXW240523P04990000 | 2024-05-17 4:03PM EDT | 2024-05-23 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 12.50% |
| SPXW240524P04990000 | 2024-05-21 9:32AM EDT | 2024-05-24 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 510 | 27.49% |
| SPXW240528P04990000 | 2024-05-21 9:38AM EDT | 2024-05-28 | 0.35 | 0.20 | 0.30 | 0.00 | - | 1 | 85 | 18.84% |
| SPXW240529P04990000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 106 | 6.25% |
| SPXW240530P04990000 | 2024-05-21 2:53PM EDT | 2024-05-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| SPXW240531P04990000 | 2024-05-21 2:55PM EDT | 2024-05-31 | 0.75 | 0.00 | 0.00 | 0.00 | - | 21 | 807 | 6.25% |
| SPXW240603P04990000 | 2024-05-20 3:48PM EDT | 2024-06-03 | 1.07 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 6.25% |
| SPXW240604P04990000 | 2024-05-21 2:10PM EDT | 2024-06-04 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 23 | 6.25% |
| SPXW240605P04990000 | 2024-05-21 2:56PM EDT | 2024-06-05 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 6.25% |
| SPXW240606P04990000 | 2024-05-21 2:49PM EDT | 2024-06-06 | 1.65 | 1.45 | 1.55 | 0.00 | - | 13 | 17 | 15.60% |
| SPXW240607P04990000 | 2024-05-21 1:01PM EDT | 2024-06-07 | 2.20 | 0.00 | 0.00 | 0.00 | - | 20 | 535 | 6.25% |
| SPXW240610P04990000 | 2024-05-21 10:45AM EDT | 2024-06-10 | 2.60 | 2.25 | 2.35 | 0.00 | - | 2 | 43 | 14.96% |
| SPXW240611P04990000 | 2024-05-20 1:59PM EDT | 2024-06-11 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPXW240612P04990000 | 2024-05-20 2:28PM EDT | 2024-06-12 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 163 | 6.25% |
| SPXW240614P04990000 | 2024-05-21 11:57AM EDT | 2024-06-14 | 5.10 | 4.60 | 4.80 | 0.00 | - | 6 | 458 | 15.67% |
| SPXW240617P04990000 | 2024-05-17 2:13PM EDT | 2024-06-17 | 7.32 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 3.13% |
| SPX240621P04990000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 6.33 | 0.00 | 0.00 | 0.00 | - | 22 | 3,464 | 3.13% |
| SPXW240624P04990000 | 2024-05-15 12:53PM EDT | 2024-06-24 | 10.90 | 0.00 | 0.00 | 0.00 | - | 33 | 36 | 3.13% |
| SPXW240628P04990000 | 2024-05-21 12:11PM EDT | 2024-06-28 | 10.00 | 9.40 | 9.70 | 0.00 | - | 15 | 1,696 | 14.64% |
| SPXW240705P04990000 | 2024-05-20 11:51AM EDT | 2024-07-05 | 12.10 | 0.00 | 0.00 | 0.00 | - | 2 | 79 | 3.13% |
| SPXW240712P04990000 | 2024-05-17 12:55PM EDT | 2024-07-12 | 17.30 | 14.60 | 15.00 | 0.00 | - | 40 | 115 | 14.07% |
| SPXW240719P04990000 | 2024-05-17 12:42PM EDT | 2024-07-19 | 20.45 | 0.00 | 0.00 | 0.00 | - | 3 | 277 | 3.13% |
| SPXW240731P04990000 | 2024-05-17 2:21PM EDT | 2024-07-31 | 26.10 | 0.00 | 0.00 | 0.00 | - | 90 | 297 | 3.13% |
| SPXW240816P04990000 | 2024-05-21 3:16PM EDT | 2024-08-16 | 28.33 | 28.80 | 29.30 | 0.00 | - | 7 | 122 | 13.45% |
| SPXW240830P04990000 | 2024-05-21 10:37AM EDT | 2024-08-30 | 35.11 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 3.13% |
| SPX240920P04990000 | 2024-05-21 3:42PM EDT | 2024-09-20 | 42.14 | 0.00 | 0.00 | 0.00 | - | 434 | 562 | 1.56% |
| SPXW240930P04990000 | 2024-05-15 2:31PM EDT | 2024-09-30 | 51.13 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| SPX241018P04990000 | 2024-05-13 2:48PM EDT | 2024-10-18 | 76.20 | 0.00 | 0.00 | 0.00 | - | 6 | 35 | 1.56% |
| SPXW241031P04990000 | 2024-05-09 2:16PM EDT | 2024-10-31 | 86.76 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 1.56% |
© 2024 Yahoo. All rights reserved.