S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:5010.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05010000 | 2024-05-07 1:57PM EDT | 2024-05-22 | 190.53 | 310.40 | 310.90 | 0.00 | - | 1 | 60 | 50.24% |
| SPXW240523C05010000 | 2024-04-23 1:00PM EDT | 2024-05-23 | 129.83 | 311.50 | 315.50 | 0.00 | - | 2 | 21 | 52.14% |
| SPXW240524C05010000 | 2024-05-15 3:32PM EDT | 2024-05-24 | 300.69 | 313.20 | 316.90 | 0.00 | - | 5 | 111 | 44.93% |
| SPXW240528C05010000 | 2024-05-14 10:57AM EDT | 2024-05-28 | 226.94 | 311.60 | 317.60 | 0.00 | - | 5 | 15 | 30.12% |
| SPXW240529C05010000 | 2024-05-02 10:46AM EDT | 2024-05-29 | 88.70 | 312.50 | 318.40 | 0.00 | - | 5 | 15 | 28.90% |
| SPXW240530C05010000 | 2024-05-14 12:23PM EDT | 2024-05-30 | 225.02 | 313.00 | 318.70 | 0.00 | - | 2 | 27 | 27.49% |
| SPXW240531C05010000 | 2024-05-21 10:24AM EDT | 2024-05-31 | 307.47 | 315.30 | 321.10 | 0.00 | - | 1 | 120 | 27.83% |
| SPXW240603C05010000 | 2024-05-13 1:57PM EDT | 2024-06-03 | 226.70 | 314.90 | 322.00 | 0.00 | - | 4 | 4 | 24.94% |
| SPXW240604C05010000 | 2024-05-20 2:02PM EDT | 2024-06-04 | 313.11 | 316.50 | 323.40 | 0.00 | - | 1 | 10 | 24.79% |
| SPXW240605C05010000 | 2024-05-20 9:35AM EDT | 2024-06-05 | 312.40 | 316.90 | 324.00 | 0.00 | - | 4 | 7 | 24.26% |
| SPXW240607C05010000 | 2024-05-10 9:48AM EDT | 2024-06-07 | 252.84 | 320.40 | 326.40 | 0.00 | - | 2 | 54 | 23.89% |
| SPXW240610C05010000 | 2024-05-02 10:15AM EDT | 2024-06-10 | 106.72 | 321.10 | 327.90 | 0.00 | - | - | 5 | 22.62% |
| SPXW240611C05010000 | 2024-05-14 12:52PM EDT | 2024-06-11 | 238.33 | 322.00 | 328.60 | 0.00 | - | 2 | 3 | 22.35% |
| SPXW240614C05010000 | 2024-05-01 1:46PM EDT | 2024-06-14 | 120.30 | 330.30 | 331.80 | 0.00 | - | 1 | 75 | 22.00% |
| SPX240621C05010000 | 2024-05-20 11:10AM EDT | 2024-06-21 | 341.12 | 334.80 | 338.80 | 0.00 | - | 10 | 2,310 | 21.31% |
| SPXW240628C05010000 | 2024-05-20 3:28PM EDT | 2024-06-28 | 338.81 | 341.30 | 352.50 | 0.00 | - | 2 | 49 | 22.33% |
| SPX240719C05010000 | 2024-05-21 12:57PM EDT | 2024-07-19 | 357.00 | 362.60 | 370.90 | 0.00 | - | 15 | 199 | 20.92% |
| SPXW240731C05010000 | 2024-04-26 10:07AM EDT | 2024-07-31 | 232.55 | 376.20 | 381.80 | 0.00 | - | 1 | 40 | 20.59% |
| SPX240816C05010000 | 2024-05-08 10:20AM EDT | 2024-08-16 | 288.30 | 392.50 | 398.40 | 0.00 | - | 2 | 77 | 20.61% |
| SPXW240830C05010000 | 2024-05-10 3:05PM EDT | 2024-08-30 | 335.72 | 403.20 | 419.10 | 0.00 | - | 1 | 36 | 21.37% |
| SPXW240920C05010000 | 2024-05-03 2:44PM EDT | 2024-09-20 | 298.34 | 420.00 | 439.20 | 0.00 | - | 1 | 1 | 21.37% |
| SPXW240930C05010000 | 2024-04-26 9:34AM EDT | 2024-09-30 | 286.00 | 435.40 | 444.00 | 0.00 | - | 2 | 16 | 20.98% |
| SPX241018C05010000 | 2024-05-08 2:31PM EDT | 2024-10-18 | 362.00 | 455.70 | 464.00 | 0.00 | - | 8 | 4 | 21.36% |
| SPXW241031C05010000 | 2024-05-15 11:25AM EDT | 2024-10-31 | 452.29 | 464.70 | 480.80 | 0.00 | - | 10 | 10 | 21.83% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05010000 | 2024-05-21 3:53PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 3 | 373 | 39.06% |
| SPXW240523P05010000 | 2024-05-22 3:14AM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 140 | 120 | 30.71% |
| SPXW240524P05010000 | 2024-05-21 2:19PM EDT | 2024-05-24 | 0.22 | 0.15 | 0.20 | 0.00 | - | 32 | 408 | 25.88% |
| SPXW240528P05010000 | 2024-05-21 3:52PM EDT | 2024-05-28 | 0.30 | 0.25 | 0.30 | 0.00 | - | 4 | 85 | 17.75% |
| SPXW240529P05010000 | 2024-05-21 4:02PM EDT | 2024-05-29 | 0.40 | 0.35 | 0.00 | 0.00 | - | 4 | 88 | 6.25% |
| SPXW240530P05010000 | 2024-05-21 10:09AM EDT | 2024-05-30 | 0.70 | 0.50 | 0.60 | 0.00 | - | 3 | 75 | 17.08% |
| SPXW240531P05010000 | 2024-05-22 9:53AM EDT | 2024-05-31 | 0.72 | 0.70 | 0.75 | -0.03 | -4.00% | 10 | 860 | 16.70% |
| SPXW240603P05010000 | 2024-05-21 1:58AM EDT | 2024-06-03 | 1.20 | 0.90 | 1.00 | 0.00 | - | 2 | 140 | 15.27% |
| SPXW240604P05010000 | 2024-05-10 11:31AM EDT | 2024-06-04 | 9.25 | 1.10 | 1.20 | 0.00 | - | 10 | 16 | 15.13% |
| SPXW240605P05010000 | 2024-05-21 2:59PM EDT | 2024-06-05 | 1.55 | 1.30 | 1.45 | 0.00 | - | 1 | 19 | 15.06% |
| SPXW240606P05010000 | 2024-05-21 2:40PM EDT | 2024-06-06 | 1.85 | 1.55 | 1.65 | 0.00 | - | 4 | 51 | 14.89% |
| SPXW240607P05010000 | 2024-05-21 2:46PM EDT | 2024-06-07 | 2.35 | 2.00 | 2.05 | 0.00 | - | 2 | 179 | 14.98% |
| SPXW240610P05010000 | 2024-05-20 9:47AM EDT | 2024-06-10 | 3.02 | 2.40 | 2.55 | 0.00 | - | 2 | 21 | 14.36% |
| SPXW240611P05010000 | 2024-05-16 1:48PM EDT | 2024-06-11 | 4.88 | 2.75 | 2.85 | 0.00 | - | 1 | 4 | 14.30% |
| SPXW240612P05010000 | 2024-05-21 3:13PM EDT | 2024-06-12 | 4.28 | 4.00 | 4.20 | 0.00 | - | 2 | 63 | 15.08% |
| SPXW240613P05010000 | 2024-05-14 2:54PM EDT | 2024-06-13 | 13.23 | 4.50 | 4.70 | 0.00 | - | - | 4 | 15.10% |
| SPXW240614P05010000 | 2024-05-22 9:38AM EDT | 2024-06-14 | 5.23 | 5.00 | 5.20 | -0.89 | -14.54% | 1 | 249 | 15.11% |
| SPXW240617P05010000 | 2024-05-21 10:35AM EDT | 2024-06-17 | 6.40 | 5.60 | 5.90 | 0.00 | - | 5 | 15 | 14.64% |
| SPXW240621P05010000 | 2024-05-21 2:30PM EDT | 2024-06-21 | 7.28 | 7.30 | 7.40 | -0.57 | -7.26% | 2 | 405 | 14.40% |
| SPXW240624P05010000 | 2024-05-16 9:30AM EDT | 2024-06-24 | 10.28 | 7.90 | 8.20 | 0.00 | - | 10 | 13 | 14.10% |
| SPXW240628P05010000 | 2024-05-21 3:26PM EDT | 2024-06-28 | 10.16 | 10.00 | 10.10 | -0.10 | -0.97% | 2 | 210 | 14.06% |
| SPXW240705P05010000 | 2024-05-21 3:44PM EDT | 2024-07-05 | 12.37 | 12.20 | 12.50 | 0.00 | - | 3 | 195 | 13.68% |
| SPXW240712P05010000 | 2024-05-20 2:08PM EDT | 2024-07-12 | 18.14 | 15.40 | 15.70 | 0.00 | - | 1 | 23 | 13.58% |
| SPXW240719P05010000 | 2024-05-21 1:51PM EDT | 2024-07-19 | 18.90 | 18.10 | 18.30 | 0.00 | - | 20 | 320 | 13.36% |
| SPXW240731P05010000 | 2024-05-21 1:00PM EDT | 2024-07-31 | 24.58 | 22.90 | 23.30 | 0.00 | - | 15 | 172 | 13.16% |
| SPX240816P05010000 | 2024-05-21 12:58PM EDT | 2024-08-16 | 31.30 | 29.60 | 29.90 | 0.00 | - | 54 | 570 | 12.96% |
| SPXW240830P05010000 | 2024-05-20 9:57AM EDT | 2024-08-30 | 36.58 | 35.60 | 36.00 | 0.00 | - | 1 | 63 | 12.89% |
| SPXW240920P05010000 | 2024-05-21 10:23AM EDT | 2024-09-20 | 47.10 | 44.60 | 44.90 | 0.00 | - | 3 | 48 | 12.80% |
| SPXW240930P05010000 | 2024-05-20 9:46AM EDT | 2024-09-30 | 50.18 | 48.00 | 48.50 | 0.00 | - | 5 | 6 | 12.71% |
| SPX241018P05010000 | 2024-05-20 9:45AM EDT | 2024-10-18 | 57.93 | 55.50 | 56.00 | 0.00 | - | 4 | 31 | 12.68% |
| SPXW241031P05010000 | 2024-05-22 9:49AM EDT | 2024-10-31 | 60.81 | 60.50 | 60.90 | -2.86 | -4.49% | 116 | 236 | 12.63% |
© 2024 Yahoo. All rights reserved.