S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:5020.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05020000 | 2024-05-09 3:48PM EDT | 2024-05-22 | 198.81 | 299.90 | 300.50 | 0.00 | - | 4 | 27 | 52.28% |
| SPXW240523C05020000 | 2024-05-15 9:34AM EDT | 2024-05-23 | 264.05 | 301.90 | 305.50 | 0.00 | - | 1 | 39 | 52.24% |
| SPXW240524C05020000 | 2024-05-21 2:10PM EDT | 2024-05-24 | 301.91 | 302.00 | 306.50 | 0.00 | - | 17 | 189 | 44.24% |
| SPXW240528C05020000 | 2024-05-10 10:48AM EDT | 2024-05-28 | 217.76 | 301.20 | 306.90 | 0.00 | - | 1 | 22 | 29.35% |
| SPXW240529C05020000 | 2024-05-16 1:47PM EDT | 2024-05-29 | 294.32 | 301.70 | 307.90 | 0.00 | - | 1 | 22 | 28.33% |
| SPXW240530C05020000 | 2024-05-10 3:43PM EDT | 2024-05-30 | 218.36 | 302.80 | 308.30 | 0.00 | - | 20 | 21 | 27.03% |
| SPXW240531C05020000 | 2024-05-13 1:06PM EDT | 2024-05-31 | 213.93 | 304.70 | 310.50 | 0.00 | - | 5 | 217 | 27.19% |
| SPXW240603C05020000 | 2024-05-13 9:59AM EDT | 2024-06-03 | 228.13 | 304.60 | 310.80 | 0.00 | - | 3 | 5 | 24.02% |
| SPXW240604C05020000 | 2024-05-01 12:11PM EDT | 2024-06-04 | 95.55 | 305.60 | 311.60 | 0.00 | - | - | 3 | 23.59% |
| SPXW240605C05020000 | 2024-05-16 11:42AM EDT | 2024-06-05 | 312.61 | 305.80 | 312.60 | 0.00 | - | 6 | 51 | 23.31% |
| SPXW240606C05020000 | 2024-05-14 3:57PM EDT | 2024-06-06 | 249.41 | 307.70 | 313.80 | 0.00 | - | 1 | 7 | 23.14% |
| SPXW240607C05020000 | 2024-05-20 3:45PM EDT | 2024-06-07 | 304.18 | 310.30 | 315.60 | 0.00 | - | 1 | 40 | 23.26% |
| SPXW240610C05020000 | 2024-05-01 2:09PM EDT | 2024-06-10 | 106.30 | 309.80 | 316.50 | 0.00 | - | 77 | 51 | 21.80% |
| SPXW240614C05020000 | 2024-05-13 1:23PM EDT | 2024-06-14 | 237.12 | 319.60 | 321.30 | 0.00 | - | 2 | 111 | 21.55% |
| SPXW240617C05020000 | 2024-05-16 3:52PM EDT | 2024-06-17 | 310.57 | 316.90 | 322.90 | 0.00 | - | - | 5 | 20.81% |
| SPX240621C05020000 | 2024-05-14 2:14PM EDT | 2024-06-21 | 253.84 | 325.00 | 329.10 | 0.00 | - | 1 | 1,875 | 21.09% |
| SPXW240628C05020000 | 2024-05-15 2:11PM EDT | 2024-06-28 | 324.22 | 330.80 | 339.30 | 0.00 | - | 2 | 253 | 21.33% |
| SPX240719C05020000 | 2024-05-16 1:48PM EDT | 2024-07-19 | 347.40 | 353.40 | 361.70 | 0.00 | - | 5 | 207 | 20.74% |
| SPXW240731C05020000 | 2024-05-07 3:32PM EDT | 2024-07-31 | 270.14 | 367.40 | 372.90 | 0.00 | - | 2 | 24 | 20.44% |
| SPX240816C05020000 | 2024-04-23 11:18AM EDT | 2024-08-16 | 229.38 | 382.90 | 388.70 | 0.00 | - | 2 | 8 | 20.36% |
| SPXW240830C05020000 | 2024-04-25 10:42AM EDT | 2024-08-30 | 202.92 | 397.90 | 406.40 | 0.00 | - | 1 | 4 | 20.80% |
| SPXW240920C05020000 | 2024-05-07 4:12PM EDT | 2024-09-20 | 327.37 | 411.10 | 430.50 | 0.00 | - | 4 | 5 | 21.22% |
| SPXW240930C05020000 | 2024-05-21 12:06PM EDT | 2024-09-30 | 422.87 | 421.90 | 438.20 | 0.00 | - | 253 | 253 | 21.10% |
| SPX241018C05020000 | 2024-05-08 11:15AM EDT | 2024-10-18 | 354.10 | 447.20 | 455.60 | 0.00 | - | 4 | 10 | 21.24% |
| SPXW241031C05020000 | 2024-05-16 1:04PM EDT | 2024-10-31 | 463.68 | 453.70 | 471.40 | 0.00 | - | - | 2 | 21.63% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05020000 | 2024-05-21 4:00PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 202 | 37.79% |
| SPXW240523P05020000 | 2024-05-21 2:24PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 113 | 332 | 29.74% |
| SPXW240524P05020000 | 2024-05-21 4:04PM EDT | 2024-05-24 | 0.25 | 0.15 | 0.20 | 0.00 | - | 17 | 529 | 25.05% |
| SPXW240528P05020000 | 2024-05-21 3:54PM EDT | 2024-05-28 | 0.35 | 0.25 | 0.35 | 0.00 | - | 5 | 111 | 17.51% |
| SPXW240529P05020000 | 2024-05-21 3:57PM EDT | 2024-05-29 | 0.40 | 0.40 | 0.45 | 0.00 | - | 4 | 133 | 16.90% |
| SPXW240530P05020000 | 2024-05-20 3:26PM EDT | 2024-05-30 | 0.70 | 0.55 | 0.60 | 0.00 | - | 20 | 33 | 16.55% |
| SPXW240531P05020000 | 2024-05-21 3:57PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.80 | 0.00 | - | 33 | 638 | 16.34% |
| SPXW240603P05020000 | 2024-05-22 10:07AM EDT | 2024-06-03 | 1.00 | 0.95 | 1.05 | -0.05 | -4.76% | 18 | 45 | 14.91% |
| SPXW240604P05020000 | 2024-05-17 11:14AM EDT | 2024-06-04 | 2.35 | 1.15 | 1.30 | 0.00 | - | 5 | 7 | 14.85% |
| SPXW240605P05020000 | 2024-05-21 2:56PM EDT | 2024-06-05 | 1.65 | 1.40 | 1.50 | 0.00 | - | 1 | 46 | 14.68% |
| SPXW240606P05020000 | 2024-05-21 2:49PM EDT | 2024-06-06 | 1.95 | 1.70 | 1.80 | 0.00 | - | 5 | 55 | 14.66% |
| SPXW240607P05020000 | 2024-05-21 3:32PM EDT | 2024-06-07 | 2.25 | 2.20 | 2.30 | 0.00 | - | 5 | 254 | 14.84% |
| SPXW240610P05020000 | 2024-05-20 9:47AM EDT | 2024-06-10 | 3.22 | 2.60 | 2.75 | 0.00 | - | 1 | 25 | 14.14% |
| SPXW240611P05020000 | 2024-05-15 11:30AM EDT | 2024-06-11 | 6.24 | 2.95 | 3.10 | 0.00 | - | 3 | 64 | 14.11% |
| SPXW240612P05020000 | 2024-05-22 10:50AM EDT | 2024-06-12 | 4.40 | 4.30 | 4.40 | -1.90 | -30.16% | 7 | 69 | 14.79% |
| SPXW240613P05020000 | 2024-05-17 10:31AM EDT | 2024-06-13 | 7.00 | 4.90 | 5.00 | 0.00 | - | 1 | 102 | 14.87% |
| SPXW240614P05020000 | 2024-05-21 3:17PM EDT | 2024-06-14 | 5.60 | 5.40 | 5.50 | 0.00 | - | 25 | 271 | 14.86% |
| SPXW240617P05020000 | 2024-05-20 3:56PM EDT | 2024-06-17 | 7.09 | 6.10 | 6.30 | 0.00 | - | 2 | 34 | 14.45% |
| SPXW240621P05020000 | 2024-05-22 9:11AM EDT | 2024-06-21 | 8.10 | 7.70 | 7.90 | -0.35 | -4.14% | 51 | 367 | 14.24% |
| SPXW240624P05020000 | 2024-05-22 10:51AM EDT | 2024-06-24 | 8.46 | 8.40 | 8.60 | -3.14 | -21.30% | 3 | 21 | 13.88% |
| SPXW240628P05020000 | 2024-05-22 10:43AM EDT | 2024-06-28 | 10.68 | 10.60 | 10.80 | -0.42 | -3.78% | 3 | 230 | 13.93% |
| SPXW240705P05020000 | 2024-05-21 3:51PM EDT | 2024-07-05 | 12.90 | 12.80 | 13.10 | 0.00 | - | 1 | 79 | 13.50% |
| SPXW240712P05020000 | 2024-05-13 1:00PM EDT | 2024-07-12 | 33.52 | 16.10 | 16.40 | 0.00 | - | 10 | 10 | 13.41% |
| SPXW240719P05020000 | 2024-05-16 1:51PM EDT | 2024-07-19 | 22.90 | 18.90 | 19.20 | 0.00 | - | 7 | 206 | 13.22% |
| SPXW240731P05020000 | 2024-05-09 2:15PM EDT | 2024-07-31 | 48.10 | 23.90 | 24.20 | 0.00 | - | 31 | 70 | 13.01% |
| SPX240816P05020000 | 2024-05-22 5:54AM EDT | 2024-08-16 | 31.52 | 30.60 | 30.90 | -0.18 | -0.57% | 2 | 403 | 12.82% |
| SPXW240830P05020000 | 2024-05-20 9:57AM EDT | 2024-08-30 | 37.63 | 36.90 | 37.30 | 0.00 | - | 1 | 26 | 12.78% |
| SPX240920P05020000 | 2024-05-20 2:37PM EDT | 2024-09-20 | 45.40 | 45.60 | 45.90 | -2.60 | -5.42% | 2 | 503 | 12.64% |
| SPXW240930P05020000 | 2024-05-17 3:19PM EDT | 2024-09-30 | 53.73 | 49.40 | 49.90 | 0.00 | - | 366 | 770 | 12.59% |
| SPX241018P05020000 | 2024-05-14 11:50AM EDT | 2024-10-18 | 80.40 | 56.90 | 57.40 | 0.00 | - | 4 | 90 | 12.56% |
| SPXW241031P05020000 | 2024-05-17 11:23AM EDT | 2024-10-31 | 69.33 | 62.10 | 62.50 | 0.00 | - | 4 | 154 | 12.53% |
© 2024 Yahoo. All rights reserved.