S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5015.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05015000 | 2024-05-21 12:10PM EDT | 2024-05-22 | 296.59 | 303.50 | 311.90 | 0.00 | - | 40 | 0 | 56.57% |
| SPXW240523C05015000 | 2024-05-20 12:32PM EDT | 2024-05-23 | 308.85 | 306.90 | 315.20 | 0.00 | - | 2 | 0 | 50.51% |
| SPXW240524C05015000 | 2024-05-21 11:15AM EDT | 2024-05-24 | 303.41 | 307.60 | 316.00 | 0.00 | - | 8 | 0 | 48.86% |
| SPXW240528C05015000 | 2024-05-17 9:41AM EDT | 2024-05-28 | 288.60 | 307.60 | 315.90 | 0.00 | - | 2 | 0 | 31.90% |
| SPXW240530C05015000 | 2024-05-21 3:59PM EDT | 2024-05-30 | 315.55 | 309.50 | 315.70 | 0.00 | - | 1 | 0 | 27.97% |
| SPXW240531C05015000 | 2024-05-03 10:16AM EDT | 2024-05-31 | 144.94 | 311.50 | 317.80 | 0.00 | - | 21 | 0 | 28.00% |
| SPXW240603C05015000 | 2024-05-15 12:03PM EDT | 2024-06-03 | 287.46 | 312.20 | 318.30 | 0.00 | - | 10 | 0 | 24.84% |
| SPXW240607C05015000 | 2024-05-21 11:39AM EDT | 2024-06-07 | 312.19 | 316.80 | 323.10 | 0.00 | - | 3 | 0 | 23.95% |
| SPX240621C05015000 | 2024-05-16 1:54AM EDT | 2024-06-21 | 333.12 | 330.80 | 337.30 | 0.00 | - | 1 | 0 | 21.77% |
| SPXW240628C05015000 | 2024-05-07 2:01PM EDT | 2024-06-28 | 235.58 | 338.40 | 344.70 | 0.00 | - | 7 | 0 | 21.33% |
| SPXW240719C05015000 | 2024-05-21 10:02AM EDT | 2024-07-19 | 351.09 | 360.80 | 367.30 | 0.00 | - | 3 | 0 | 20.81% |
| SPX240816C05015000 | 2024-05-02 9:48AM EDT | 2024-08-16 | 196.93 | 390.20 | 396.40 | 0.00 | - | 2 | 0 | 20.70% |
| SPXW240930C05015000 | 2024-05-02 10:25AM EDT | 2024-09-30 | 242.85 | 432.80 | 442.20 | 0.00 | - | 4 | 0 | 21.05% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05015000 | 2024-05-21 3:52PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 8 | 0 | 38.57% |
| SPXW240523P05015000 | 2024-05-21 2:22PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 30.37% |
| SPXW240524P05015000 | 2024-05-20 4:12PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | 0.00 | - | 17 | 0 | 25.56% |
| SPXW240528P05015000 | 2024-05-21 3:52PM EDT | 2024-05-28 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 0 | 17.86% |
| SPXW240529P05015000 | 2024-05-21 3:57PM EDT | 2024-05-29 | 0.40 | 0.35 | 0.50 | 0.00 | - | 16 | 0 | 17.47% |
| SPXW240530P05015000 | 2024-05-21 9:58AM EDT | 2024-05-30 | 0.75 | 0.50 | 0.65 | 0.00 | - | 1 | 0 | 17.06% |
| SPXW240531P05015000 | 2024-05-21 4:04PM EDT | 2024-05-31 | 0.75 | 0.70 | 0.80 | 0.00 | - | 10 | 0 | 16.66% |
| SPXW240603P05015000 | 2024-05-21 3:14PM EDT | 2024-06-03 | 1.10 | 0.95 | 1.05 | 0.00 | - | 765 | 0 | 15.20% |
| SPXW240605P05015000 | 2024-05-21 2:59PM EDT | 2024-06-05 | 1.60 | 1.40 | 1.50 | 0.00 | - | 1 | 0 | 14.97% |
| SPXW240607P05015000 | 2024-05-20 3:02PM EDT | 2024-06-07 | 2.92 | 2.10 | 2.25 | 0.00 | - | 7 | 0 | 15.06% |
| SPXW240610P05015000 | 2024-05-16 11:36AM EDT | 2024-06-10 | 3.95 | 2.50 | 2.65 | 0.00 | - | 1 | 0 | 14.30% |
| SPXW240614P05015000 | 2024-05-21 10:59AM EDT | 2024-06-14 | 5.80 | 5.20 | 5.40 | 0.00 | - | 2 | 0 | 15.07% |
| SPX240621P05015000 | 2024-05-21 1:01PM EDT | 2024-06-21 | 8.20 | 7.20 | 7.50 | 0.00 | - | 20 | 0 | 14.30% |
| SPXW240628P05015000 | 2024-05-21 2:25PM EDT | 2024-06-28 | 10.89 | 10.20 | 10.50 | 0.00 | - | 2 | 0 | 14.06% |
| SPXW240719P05015000 | 2024-05-17 11:51AM EDT | 2024-07-19 | 22.65 | 18.20 | 18.60 | 0.00 | - | 2 | 0 | 13.30% |
| SPXW240731P05015000 | 2024-05-07 11:49AM EDT | 2024-07-31 | 52.56 | 23.10 | 23.60 | 0.00 | - | 16 | 0 | 13.10% |
| SPX240816P05015000 | 2024-05-16 4:01PM EDT | 2024-08-16 | 35.86 | 29.70 | 30.20 | 0.00 | - | 17 | 0 | 12.90% |
| SPXW240930P05015000 | 2024-05-08 3:07PM EDT | 2024-09-30 | 82.80 | 48.20 | 49.00 | 0.00 | - | 20 | 0 | 12.66% |
© 2024 Yahoo. All rights reserved.