S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:34AM EDT. Market open.
Strike:5035.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05035000 | 2024-05-21 12:10PM EDT | 2024-05-22 | 276.61 | 283.50 | 284.30 | 0.00 | - | 40 | 41 | 52.25% |
| SPXW240524C05035000 | 2024-05-16 9:35AM EDT | 2024-05-24 | 282.93 | 284.30 | 289.80 | 0.00 | - | 6 | 141 | 42.61% |
| SPXW240528C05035000 | 2024-05-13 11:33AM EDT | 2024-05-28 | 199.82 | 284.40 | 291.40 | 0.00 | - | 2 | 2 | 29.34% |
| SPXW240529C05035000 | 2024-05-14 4:14PM EDT | 2024-05-29 | 222.40 | 285.50 | 291.70 | 0.00 | - | 1 | 1 | 27.68% |
| SPXW240531C05035000 | 2024-05-20 9:54AM EDT | 2024-05-31 | 293.62 | 288.80 | 294.80 | 0.00 | - | 1 | 92 | 26.82% |
| SPXW240603C05035000 | 2024-05-15 1:59PM EDT | 2024-06-03 | 279.96 | 288.40 | 295.50 | 0.00 | - | 10 | 3 | 23.90% |
| SPXW240607C05035000 | 2024-05-10 10:58AM EDT | 2024-06-07 | 211.04 | 295.50 | 298.90 | 0.00 | - | 1 | 5 | 22.41% |
| SPXW240621C05035000 | 2024-05-15 3:32PM EDT | 2024-06-21 | 301.20 | 307.40 | 315.80 | 0.00 | - | 2 | 114 | 21.21% |
| SPXW240628C05035000 | 2024-05-16 11:00AM EDT | 2024-06-28 | 328.35 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| SPX240719C05035000 | 2024-05-02 2:32PM EDT | 2024-07-19 | 165.00 | 338.40 | 346.20 | 0.00 | - | 4 | 17 | 20.29% |
| SPX240816C05035000 | 2024-05-02 11:52AM EDT | 2024-08-16 | 186.04 | 369.50 | 375.40 | 0.00 | - | - | 2 | 20.20% |
| SPXW240930C05035000 | 2024-05-08 10:20AM EDT | 2024-09-30 | 316.25 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05035000 | 2024-05-21 9:44AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 439 | 25.00% |
| SPXW240523P05035000 | 2024-05-21 2:30PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 42 | 190 | 28.22% |
| SPXW240524P05035000 | 2024-05-21 3:14PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 150 | 429 | 12.50% |
| SPXW240528P05035000 | 2024-05-21 3:59PM EDT | 2024-05-28 | 0.25 | 0.30 | 0.35 | 0.00 | - | 31 | 134 | 16.61% |
| SPXW240529P05035000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 0.40 | 0.40 | 0.50 | 0.00 | - | 8 | 1,252 | 16.27% |
| SPXW240530P05035000 | 2024-05-20 1:41PM EDT | 2024-05-30 | 0.93 | 0.00 | 0.00 | 0.00 | - | 15 | 59 | 6.25% |
| SPXW240531P05035000 | 2024-05-21 1:54PM EDT | 2024-05-31 | 1.02 | 0.85 | 0.90 | 0.00 | - | 31 | 452 | 15.79% |
| SPXW240603P05035000 | 2024-05-20 3:18PM EDT | 2024-06-03 | 1.40 | 1.10 | 1.20 | 0.00 | - | 2 | 16 | 14.47% |
| SPXW240604P05035000 | 2024-05-20 12:10PM EDT | 2024-06-04 | 1.65 | 1.35 | 1.45 | 0.00 | - | 16 | 81 | 14.38% |
| SPXW240605P05035000 | 2024-05-21 3:55PM EDT | 2024-06-05 | 1.59 | 1.60 | 1.70 | 0.00 | - | 26 | 30 | 14.26% |
| SPXW240607P05035000 | 2024-05-21 2:41PM EDT | 2024-06-07 | 2.75 | 2.45 | 2.55 | 0.00 | - | 3 | 166 | 14.40% |
| SPXW240610P05035000 | 2024-05-21 3:29PM EDT | 2024-06-10 | 3.02 | 2.90 | 3.00 | 0.00 | - | 2 | 13 | 13.69% |
| SPXW240614P05035000 | 2024-05-20 3:58PM EDT | 2024-06-14 | 6.97 | 5.90 | 6.20 | 0.00 | - | 21 | 188 | 14.59% |
| SPXW240621P05035000 | 2024-05-21 12:34PM EDT | 2024-06-21 | 9.10 | 0.00 | 0.00 | 0.00 | - | 26 | 196 | 3.13% |
| SPXW240628P05035000 | 2024-05-21 1:41PM EDT | 2024-06-28 | 12.03 | 11.40 | 11.60 | 0.00 | - | 1 | 679 | 13.60% |
| SPX240719P05035000 | 2024-05-21 3:55PM EDT | 2024-07-19 | 19.23 | 19.80 | 20.20 | 0.00 | - | 3 | 501 | 12.91% |
| SPXW240731P05035000 | 2024-05-16 7:07AM EDT | 2024-07-31 | 28.20 | 25.50 | 25.90 | 0.00 | - | 1 | 242 | 12.81% |
| SPX240816P05035000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 32.00 | 32.50 | 33.00 | 0.00 | - | 1 | 143 | 12.65% |
| SPXW240930P05035000 | 2024-05-02 1:28PM EDT | 2024-09-30 | 134.65 | 51.90 | 52.50 | 0.00 | - | 2 | 31 | 12.44% |
© 2024 Yahoo. All rights reserved.