S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Strike:5030.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05030000 | 2024-05-21 4:03PM EDT | 2024-05-22 | 292.40 | 291.30 | 291.80 | 0.00 | - | 1 | 85 | 48.99% |
| SPXW240523C05030000 | 2024-05-20 3:42PM EDT | 2024-05-23 | 284.56 | 291.60 | 297.50 | 0.00 | - | 8 | 63 | 51.99% |
| SPXW240524C05030000 | 2024-05-21 10:36AM EDT | 2024-05-24 | 287.18 | 293.40 | 298.50 | 0.00 | - | 15 | 178 | 43.95% |
| SPXW240528C05030000 | 2024-05-17 1:00PM EDT | 2024-05-28 | 274.35 | 292.50 | 298.30 | 0.00 | - | 6 | 186 | 28.57% |
| SPXW240529C05030000 | 2024-05-21 11:24AM EDT | 2024-05-29 | 292.53 | 292.00 | 299.90 | 0.00 | - | 8 | 25 | 28.10% |
| SPXW240530C05030000 | 2024-05-20 3:42PM EDT | 2024-05-30 | 287.19 | 294.60 | 300.80 | 0.00 | - | 8 | 51 | 27.17% |
| SPXW240531C05030000 | 2024-05-20 3:21PM EDT | 2024-05-31 | 291.38 | 295.80 | 301.60 | 0.00 | - | 1 | 35 | 26.32% |
| SPXW240603C05030000 | 2024-05-16 10:56AM EDT | 2024-06-03 | 302.33 | 295.30 | 302.40 | 0.00 | - | 1 | 19 | 23.55% |
| SPXW240604C05030000 | 2024-05-02 3:13PM EDT | 2024-06-04 | 110.62 | 297.80 | 303.30 | 0.00 | - | - | 2 | 23.18% |
| SPXW240605C05030000 | 2024-05-13 10:46AM EDT | 2024-06-05 | 218.62 | 298.40 | 304.30 | 0.00 | - | 1 | 4 | 22.90% |
| SPXW240606C05030000 | 2024-05-02 3:55PM EDT | 2024-06-06 | 108.30 | 299.70 | 305.20 | 0.00 | - | - | 12 | 22.60% |
| SPXW240607C05030000 | 2024-05-15 9:50AM EDT | 2024-06-07 | 258.62 | 303.60 | 304.90 | 0.00 | - | 2 | 48 | 21.79% |
| SPXW240610C05030000 | 2024-05-03 12:28PM EDT | 2024-06-10 | 153.41 | 301.20 | 308.20 | 0.00 | - | 1 | 6 | 21.42% |
| SPXW240611C05030000 | 2024-05-15 9:58AM EDT | 2024-06-11 | 260.70 | 303.40 | 309.30 | 0.00 | - | 1 | 0 | 21.32% |
| SPXW240614C05030000 | 2024-05-17 9:43AM EDT | 2024-06-14 | 291.85 | 309.30 | 315.10 | 0.00 | - | 1 | 96 | 21.84% |
| SPXW240617C05030000 | 2024-05-21 10:03AM EDT | 2024-06-17 | 299.60 | 309.50 | 315.50 | 0.00 | - | 2 | 8 | 20.71% |
| SPXW240621C05030000 | 2024-05-21 1:04PM EDT | 2024-06-21 | 308.52 | 315.20 | 323.70 | 0.00 | - | 2 | 196 | 21.47% |
| SPXW240628C05030000 | 2024-05-17 1:08PM EDT | 2024-06-28 | 307.02 | 321.00 | 333.60 | 0.00 | - | 3 | 135 | 21.53% |
| SPXW240705C05030000 | 2024-05-07 10:25AM EDT | 2024-07-05 | 235.64 | 325.30 | 340.80 | 0.00 | - | - | 81 | 21.13% |
| SPX240719C05030000 | 2024-05-13 2:16PM EDT | 2024-07-19 | 268.16 | 345.70 | 353.80 | 0.00 | - | 1 | 26 | 20.48% |
| SPXW240731C05030000 | 2024-05-03 2:13PM EDT | 2024-07-31 | 227.90 | 359.80 | 364.60 | 0.00 | - | 1 | 55 | 20.15% |
| SPX240816C05030000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 284.30 | 374.80 | 381.00 | 0.00 | - | 2 | 8 | 20.15% |
| SPXW240830C05030000 | 2024-05-10 10:48AM EDT | 2024-08-30 | 320.84 | 385.60 | 401.50 | 0.00 | - | 2 | 3 | 20.89% |
| SPXW240920C05030000 | 2024-05-10 2:57PM EDT | 2024-09-20 | 339.90 | 403.10 | 422.00 | 0.00 | - | 2 | 4 | 20.94% |
| SPX241018C05030000 | 2024-05-10 10:48AM EDT | 2024-10-18 | 372.19 | 439.70 | 447.40 | 0.00 | - | 2 | 26 | 21.01% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05030000 | 2024-05-21 4:01PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 248 | 36.82% |
| SPXW240523P05030000 | 2024-05-21 2:30PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.00 | 0.00 | - | 2 | 107 | 12.50% |
| SPXW240524P05030000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 0.25 | 0.15 | 0.25 | 0.00 | - | 1 | 502 | 25.03% |
| SPXW240528P05030000 | 2024-05-21 3:54PM EDT | 2024-05-28 | 0.30 | 0.25 | 0.35 | 0.00 | - | 2 | 79 | 17.05% |
| SPXW240529P05030000 | 2024-05-21 4:01PM EDT | 2024-05-29 | 0.40 | 0.40 | 0.45 | 0.00 | - | 9 | 183 | 16.46% |
| SPXW240530P05030000 | 2024-05-22 10:10AM EDT | 2024-05-30 | 0.57 | 0.55 | 0.65 | -0.28 | -30.11% | 11 | 25 | 16.30% |
| SPXW240531P05030000 | 2024-05-21 4:08PM EDT | 2024-05-31 | 0.75 | 0.75 | 0.85 | 0.00 | - | 78 | 430 | 16.07% |
| SPXW240603P05030000 | 2024-05-20 10:02AM EDT | 2024-06-03 | 1.35 | 1.00 | 1.10 | 0.00 | - | 1 | 46 | 14.64% |
| SPXW240604P05030000 | 2024-05-15 11:18AM EDT | 2024-06-04 | 3.90 | 1.20 | 1.30 | 0.00 | - | 25 | 61 | 14.48% |
| SPXW240605P05030000 | 2024-05-20 2:56PM EDT | 2024-06-05 | 2.20 | 1.50 | 1.60 | 0.00 | - | 5 | 11 | 14.47% |
| SPXW240606P05030000 | 2024-05-22 10:07AM EDT | 2024-06-06 | 1.85 | 1.75 | 1.85 | -11.18 | -46.18% | 8 | 24 | 14.36% |
| SPXW240607P05030000 | 2024-05-22 10:08AM EDT | 2024-06-07 | 2.29 | 2.25 | 2.30 | -0.16 | -6.53% | 4 | 334 | 14.48% |
| SPXW240610P05030000 | 2024-05-16 11:07AM EDT | 2024-06-10 | 4.30 | 2.65 | 2.80 | 0.00 | - | 1 | 21 | 13.84% |
| SPXW240611P05030000 | 2024-05-21 2:54PM EDT | 2024-06-11 | 3.52 | 3.00 | 3.20 | 0.00 | - | 1 | 172 | 13.86% |
| SPXW240612P05030000 | 2024-05-17 11:04AM EDT | 2024-06-12 | 7.10 | 4.40 | 4.60 | 0.00 | - | 90 | 184 | 14.58% |
| SPXW240613P05030000 | 2024-05-15 1:49PM EDT | 2024-06-13 | 8.95 | 5.00 | 5.20 | 0.00 | - | 2 | 2 | 14.65% |
| SPXW240614P05030000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 5.90 | 5.60 | 5.70 | 0.00 | - | 4 | 250 | 14.64% |
| SPXW240617P05030000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 7.60 | 6.20 | 6.50 | 0.00 | - | 3 | 75 | 14.23% |
| SPX240621P05030000 | 2024-05-22 9:30AM EDT | 2024-06-21 | 8.05 | 7.70 | 7.90 | +0.15 | +1.90% | 160 | 5,802 | 13.91% |
| SPXW240624P05030000 | 2024-05-15 3:46PM EDT | 2024-06-24 | 11.88 | 8.50 | 8.80 | 0.00 | - | 14 | 11 | 13.65% |
| SPXW240628P05030000 | 2024-05-21 1:56PM EDT | 2024-06-28 | 11.61 | 10.80 | 11.00 | 0.00 | - | 10 | 636 | 13.69% |
| SPXW240705P05030000 | 2024-05-21 3:44PM EDT | 2024-07-05 | 13.42 | 13.20 | 13.50 | 0.00 | - | 3 | 21 | 13.33% |
| SPXW240712P05030000 | 2024-05-20 11:29AM EDT | 2024-07-12 | 17.60 | 16.50 | 16.70 | 0.00 | - | 1 | 2 | 13.21% |
| SPXW240719P05030000 | 2024-05-20 12:45PM EDT | 2024-07-19 | 20.50 | 19.40 | 19.60 | 0.00 | - | 13 | 299 | 13.04% |
| SPXW240731P05030000 | 2024-05-16 1:30PM EDT | 2024-07-31 | 28.96 | 24.40 | 24.70 | 0.00 | - | 1 | 438 | 12.84% |
| SPX240816P05030000 | 2024-05-21 3:51PM EDT | 2024-08-16 | 31.72 | 31.30 | 31.70 | 0.00 | - | 105 | 699 | 12.69% |
| SPXW240830P05030000 | 2024-05-20 12:06PM EDT | 2024-08-30 | 38.72 | 37.40 | 37.80 | 0.00 | - | 1 | 252 | 12.61% |
| SPX240920P05030000 | 2024-05-14 2:21PM EDT | 2024-09-20 | 66.80 | 46.40 | 46.80 | 0.00 | - | 4 | 188 | 12.52% |
| SPXW240930P05030000 | 2024-05-20 2:08PM EDT | 2024-09-30 | 53.85 | 50.10 | 50.60 | 0.00 | - | 6 | 6 | 12.45% |
| SPX241018P05030000 | 2024-05-13 1:51PM EDT | 2024-10-18 | 85.00 | 57.70 | 58.30 | 0.00 | - | 3 | 86 | 12.44% |
| SPXW241031P05030000 | 2024-05-17 11:34AM EDT | 2024-10-31 | 71.34 | 63.20 | 63.60 | 0.00 | - | 4 | 75 | 12.42% |
© 2024 Yahoo. All rights reserved.