S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:5050.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05050000 | 2024-05-22 9:32AM EDT | 2024-05-22 | 268.22 | 270.40 | 270.90 | -0.08 | -0.03% | 2 | 1,355 | 37.40% |
| SPXW240523C05050000 | 2024-05-21 3:30PM EDT | 2024-05-23 | 273.26 | 273.00 | 277.00 | 0.00 | - | 5 | 30 | 48.83% |
| SPXW240524C05050000 | 2024-05-21 3:37PM EDT | 2024-05-24 | 277.47 | 272.10 | 276.30 | 0.00 | - | 24 | 373 | 38.78% |
| SPXW240528C05050000 | 2024-05-20 10:56AM EDT | 2024-05-28 | 279.00 | 272.90 | 277.90 | 0.00 | - | 2 | 1,536 | 26.96% |
| SPXW240529C05050000 | 2024-05-21 12:33PM EDT | 2024-05-29 | 268.27 | 273.60 | 278.60 | 0.00 | - | 7 | 1,407 | 25.81% |
| SPXW240530C05050000 | 2024-05-20 3:26PM EDT | 2024-05-30 | 268.33 | 273.50 | 279.70 | 0.00 | - | 17 | 82 | 25.17% |
| SPXW240531C05050000 | 2024-05-21 12:12PM EDT | 2024-05-31 | 270.25 | 276.30 | 282.10 | 0.00 | - | 2 | 4,681 | 25.47% |
| SPXW240603C05050000 | 2024-05-14 2:23PM EDT | 2024-06-03 | 203.72 | 275.50 | 282.60 | 0.00 | - | 4 | 58 | 22.61% |
| SPXW240604C05050000 | 2024-05-14 2:23PM EDT | 2024-06-04 | 205.12 | 277.20 | 283.50 | 0.00 | - | 4 | 28 | 22.25% |
| SPXW240605C05050000 | 2024-05-07 11:37AM EDT | 2024-06-05 | 180.26 | 278.30 | 284.50 | 0.00 | - | 2 | 6 | 21.97% |
| SPXW240606C05050000 | 2024-05-17 11:00AM EDT | 2024-06-06 | 265.11 | 279.10 | 285.50 | 0.00 | - | 1 | 752 | 21.73% |
| SPXW240607C05050000 | 2024-05-16 3:57PM EDT | 2024-06-07 | 270.50 | 283.90 | 285.40 | 0.00 | - | 11 | 804 | 21.04% |
| SPXW240610C05050000 | 2024-05-10 10:44AM EDT | 2024-06-10 | 206.10 | 281.70 | 288.50 | 0.00 | - | 1 | 64 | 20.59% |
| SPXW240612C05050000 | 2024-05-08 3:17PM EDT | 2024-06-12 | 183.16 | 286.00 | 291.90 | 0.00 | - | - | 2 | 20.80% |
| SPXW240613C05050000 | 2024-05-15 10:01AM EDT | 2024-06-13 | 250.12 | 285.20 | 292.30 | 0.00 | - | - | 1 | 20.47% |
| SPXW240614C05050000 | 2024-05-21 3:07PM EDT | 2024-06-14 | 286.05 | 291.90 | 293.20 | 0.00 | - | 2 | 128 | 20.32% |
| SPXW240617C05050000 | 2024-05-02 9:36AM EDT | 2024-06-17 | 105.27 | 288.60 | 294.90 | 0.00 | - | - | 1 | 19.65% |
| SPXW240618C05050000 | 2024-05-21 9:39AM EDT | 2024-06-18 | 281.50 | 292.20 | 298.80 | 0.00 | - | 1 | 5 | 20.37% |
| SPX240621C05050000 | 2024-05-21 3:22PM EDT | 2024-06-21 | 296.86 | 297.60 | 300.80 | 0.00 | - | 4 | 22,778 | 19.86% |
| SPXW240628C05050000 | 2024-05-20 9:59AM EDT | 2024-06-28 | 310.04 | 303.30 | 311.30 | 0.00 | - | 2 | 2,677 | 20.20% |
| SPXW240705C05050000 | 2024-05-09 9:51AM EDT | 2024-07-05 | 211.17 | 310.50 | 320.10 | 0.00 | - | 5 | 52 | 20.19% |
| SPX240719C05050000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 320.88 | 328.70 | 332.50 | 0.00 | - | 20 | 4,365 | 19.53% |
| SPXW240731C05050000 | 2024-05-16 12:39PM EDT | 2024-07-31 | 342.51 | 340.40 | 345.80 | 0.00 | - | 1 | 160 | 19.59% |
| SPXW240816C05050000 | 2024-05-06 4:08PM EDT | 2024-08-16 | 260.90 | 356.30 | 364.80 | 0.00 | - | 4 | 206 | 19.91% |
| SPXW240830C05050000 | 2024-05-10 10:44AM EDT | 2024-08-30 | 307.00 | 372.00 | 380.30 | 0.00 | - | 2 | 102 | 20.11% |
| SPX240920C05050000 | 2024-05-17 3:27PM EDT | 2024-09-20 | 382.96 | 394.90 | 398.10 | 0.00 | - | 69 | 7,098 | 19.96% |
| SPXW240930C05050000 | 2024-05-15 2:43PM EDT | 2024-09-30 | 392.36 | 401.40 | 409.80 | 0.00 | - | 4 | 1,046 | 20.23% |
| SPX241018C05050000 | 2024-05-13 12:34PM EDT | 2024-10-18 | 357.89 | 422.20 | 430.40 | 0.00 | - | 7 | 4,019 | 20.67% |
| SPXW241031C05050000 | 2024-05-10 3:02PM EDT | 2024-10-31 | 368.20 | 430.40 | 446.40 | 0.00 | - | 2 | 1 | 21.08% |
| SPX241115C05050000 | 2024-05-10 1:22PM EDT | 2024-11-15 | 384.79 | 455.60 | 463.30 | 0.00 | - | 7 | 1,894 | 21.42% |
| SPX241220C05050000 | 2024-05-21 3:26PM EDT | 2024-12-20 | 490.23 | 490.70 | 494.70 | 0.00 | - | 4 | 10,589 | 21.69% |
| SPXW241231C05050000 | 2024-05-14 2:35PM EDT | 2024-12-31 | 445.26 | 493.70 | 510.00 | 0.00 | - | 8 | 242 | 22.14% |
| SPX250117C05050000 | 2024-05-17 3:52PM EDT | 2025-01-17 | 507.85 | 519.40 | 523.60 | 0.00 | - | 1 | 2,071 | 22.19% |
| SPX250221C05050000 | 2024-05-14 2:35PM EDT | 2025-02-21 | 494.71 | 548.20 | 557.00 | 0.00 | - | 2 | 2,004 | 22.68% |
| SPX250321C05050000 | 2024-05-09 3:01PM EDT | 2025-03-21 | 500.12 | 573.70 | 582.50 | 0.00 | - | 850 | 3,278 | 23.01% |
| SPXW250331C05050000 | 2024-05-02 11:40AM EDT | 2025-03-31 | 397.97 | 570.00 | 601.80 | 0.00 | - | 2 | 20 | 23.68% |
| SPX250417C05050000 | 2024-05-21 10:20AM EDT | 2025-04-17 | 593.64 | 598.40 | 607.20 | 0.00 | - | 60 | 2,324 | 23.35% |
| SPX250516C05050000 | 2024-05-21 10:20AM EDT | 2025-05-16 | 617.64 | 623.00 | 631.60 | 0.00 | - | 60 | 212 | 23.61% |
| SPX250620C05050000 | 2024-05-17 3:50PM EDT | 2025-06-20 | 638.15 | 649.80 | 658.00 | 0.00 | - | 1 | 1,552 | 23.81% |
| SPX251219C05050000 | 2024-05-13 3:09PM EDT | 2025-12-19 | 714.56 | 773.20 | 804.40 | 0.00 | - | 8 | 1,091 | 25.48% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05050000 | 2024-05-21 4:09PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 276 | 2,976 | 34.38% |
| SPXW240523P05050000 | 2024-05-22 9:39AM EDT | 2024-05-23 | 0.10 | 0.10 | 0.15 | 0.00 | - | 18 | 5,542 | 27.10% |
| SPXW240524P05050000 | 2024-05-21 4:07PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.25 | 0.00 | - | 560 | 7,243 | 23.43% |
| SPXW240528P05050000 | 2024-05-21 3:47PM EDT | 2024-05-28 | 0.37 | 0.30 | 0.40 | 0.00 | - | 15 | 1,627 | 16.24% |
| SPXW240529P05050000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 0.45 | 0.45 | 0.55 | 0.00 | - | 112 | 1,734 | 15.85% |
| SPXW240530P05050000 | 2024-05-22 9:56AM EDT | 2024-05-30 | 0.70 | 0.60 | 0.70 | 0.00 | - | 2 | 202 | 15.44% |
| SPXW240531P05050000 | 2024-05-22 9:35AM EDT | 2024-05-31 | 0.95 | 0.85 | 0.95 | +0.06 | +6.74% | 1 | 9,170 | 15.32% |
| SPXW240603P05050000 | 2024-05-21 3:51PM EDT | 2024-06-03 | 1.25 | 1.10 | 1.20 | 0.00 | - | 48 | 806 | 13.94% |
| SPXW240604P05050000 | 2024-05-21 3:32PM EDT | 2024-06-04 | 1.50 | 1.40 | 1.50 | 0.00 | - | 409 | 501 | 13.92% |
| SPXW240605P05050000 | 2024-05-21 2:52PM EDT | 2024-06-05 | 1.95 | 1.70 | 1.80 | 0.00 | - | 1,353 | 1,554 | 13.87% |
| SPXW240606P05050000 | 2024-05-21 2:49PM EDT | 2024-06-06 | 2.30 | 1.95 | 2.05 | 0.00 | - | 25 | 815 | 13.75% |
| SPXW240607P05050000 | 2024-05-21 3:27PM EDT | 2024-06-07 | 2.85 | 2.55 | 2.65 | 0.00 | - | 111 | 1,154 | 13.98% |
| SPXW240610P05050000 | 2024-05-22 9:39AM EDT | 2024-06-10 | 3.28 | 3.00 | 3.20 | -0.22 | -6.29% | 150 | 289 | 13.37% |
| SPXW240611P05050000 | 2024-05-21 2:48PM EDT | 2024-06-11 | 3.90 | 3.40 | 3.60 | 0.00 | - | 78 | 264 | 13.36% |
| SPXW240612P05050000 | 2024-05-21 2:47PM EDT | 2024-06-12 | 5.60 | 5.00 | 5.20 | 0.00 | - | 1,354 | 1,654 | 14.13% |
| SPXW240613P05050000 | 2024-05-21 10:54PM EDT | 2024-06-13 | 5.64 | 5.60 | 5.90 | -0.66 | -10.48% | 1 | 233 | 14.23% |
| SPXW240614P05050000 | 2024-05-21 3:40PM EDT | 2024-06-14 | 6.42 | 6.10 | 6.30 | 0.00 | - | 82 | 825 | 14.14% |
| SPXW240617P05050000 | 2024-05-21 2:48PM EDT | 2024-06-17 | 7.70 | 7.00 | 7.10 | 0.00 | - | 78 | 1,364 | 13.72% |
| SPXW240618P05050000 | 2024-05-21 2:48PM EDT | 2024-06-18 | 8.20 | 7.50 | 7.70 | 0.00 | - | 501 | 504 | 13.75% |
| SPXW240620P05050000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 8.30 | 8.20 | 8.50 | 0.00 | - | 29 | 210 | 13.62% |
| SPX240621P05050000 | 2024-05-22 9:53AM EDT | 2024-06-21 | 8.61 | 8.40 | 8.70 | +0.01 | +0.12% | 180 | 24,368 | 13.48% |
| SPXW240624P05050000 | 2024-05-21 3:41PM EDT | 2024-06-24 | 9.80 | 9.50 | 9.70 | 0.00 | - | 26 | 74 | 13.25% |
| SPXW240625P05050000 | 2024-05-17 11:03AM EDT | 2024-06-25 | 13.60 | 10.00 | 10.20 | 0.00 | - | 1 | 1 | 13.23% |
| SPXW240626P05050000 | 2024-05-20 2:22PM EDT | 2024-06-26 | 12.85 | 10.50 | 10.80 | 0.00 | - | 1 | 4 | 13.25% |
| SPXW240628P05050000 | 2024-05-22 9:30AM EDT | 2024-06-28 | 12.45 | 11.80 | 12.00 | +0.75 | +6.41% | 8 | 4,616 | 13.29% |
| SPXW240701P05050000 | 2024-05-21 3:10PM EDT | 2024-07-01 | 13.29 | 12.60 | 12.90 | 0.00 | - | 1 | 114 | 13.06% |
| SPXW240705P05050000 | 2024-05-21 1:56PM EDT | 2024-07-05 | 15.25 | 14.30 | 14.50 | 0.00 | - | 12 | 36 | 12.91% |
| SPXW240712P05050000 | 2024-05-21 12:30PM EDT | 2024-07-12 | 19.30 | 17.90 | 18.20 | 0.00 | - | 260 | 309 | 12.89% |
| SPX240719P05050000 | 2024-05-22 9:53AM EDT | 2024-07-19 | 20.56 | 20.40 | 20.60 | +0.07 | +0.34% | 88 | 12,454 | 12.60% |
| SPXW240731P05050000 | 2024-05-20 1:20PM EDT | 2024-07-31 | 27.20 | 26.20 | 26.40 | 0.00 | - | 4 | 1,042 | 12.52% |
| SPXW240816P05050000 | 2024-05-22 8:05AM EDT | 2024-08-16 | 35.17 | 33.70 | 34.00 | +1.20 | +3.53% | 1 | 467 | 12.44% |
| SPXW240830P05050000 | 2024-05-21 11:55AM EDT | 2024-08-30 | 41.83 | 39.90 | 40.20 | 0.00 | - | 106 | 763 | 12.36% |
| SPX240920P05050000 | 2024-05-21 3:53PM EDT | 2024-09-20 | 49.05 | 49.00 | 49.40 | 0.00 | - | 2,144 | 12,728 | 12.28% |
| SPXW240930P05050000 | 2024-05-20 2:35PM EDT | 2024-09-30 | 56.02 | 52.70 | 53.10 | 0.00 | - | 2 | 1,153 | 12.19% |
| SPX241018P05050000 | 2024-05-21 11:07AM EDT | 2024-10-18 | 63.10 | 60.70 | 61.20 | 0.00 | - | 2 | 6,514 | 12.21% |
| SPXW241031P05050000 | 2024-05-20 12:35PM EDT | 2024-10-31 | 68.11 | 65.90 | 66.30 | 0.00 | - | 92 | 57 | 12.17% |
| SPX241115P05050000 | 2024-05-21 3:48PM EDT | 2024-11-15 | 77.70 | 77.00 | 77.50 | 0.00 | - | 17 | 2,754 | 12.59% |
| SPX241220P05050000 | 2024-05-22 9:47AM EDT | 2024-12-20 | 92.14 | 91.60 | 92.10 | -1.46 | -1.56% | 3 | 10,387 | 12.60% |
| SPXW241231P05050000 | 2024-05-21 2:10PM EDT | 2024-12-31 | 95.92 | 94.40 | 94.90 | 0.00 | - | 2 | 342 | 12.48% |
| SPX250117P05050000 | 2024-05-21 11:05AM EDT | 2025-01-17 | 103.10 | 100.30 | 101.00 | 0.00 | - | 2 | 1,968 | 12.45% |
| SPX250221P05050000 | 2024-05-21 11:26AM EDT | 2025-02-21 | 115.87 | 113.40 | 114.20 | 0.00 | - | 411 | 1,153 | 12.47% |
| SPX250321P05050000 | 2024-05-21 3:56PM EDT | 2025-03-21 | 125.00 | 125.20 | 125.80 | 0.00 | - | 263 | 5,744 | 12.57% |
| SPXW250331P05050000 | 2024-05-21 10:06AM EDT | 2025-03-31 | 133.04 | 128.30 | 129.00 | 0.00 | - | 10 | 227 | 12.55% |
| SPX250417P05050000 | 2024-05-20 11:55AM EDT | 2025-04-17 | 136.55 | 134.40 | 135.50 | 0.00 | - | 1 | 3,285 | 12.59% |
| SPX250516P05050000 | 2024-05-21 12:30PM EDT | 2025-05-16 | 147.75 | 144.30 | 145.30 | 0.00 | - | 30 | 80 | 12.60% |
| SPX250620P05050000 | 2024-05-17 11:56AM EDT | 2025-06-20 | 163.90 | 155.20 | 156.10 | 0.00 | - | 12 | 1,511 | 12.58% |
| SPX251219P05050000 | 2024-05-16 9:31AM EDT | 2025-12-19 | 213.90 | 206.60 | 208.30 | 0.00 | - | 1 | 1,034 | 12.56% |
© 2024 Yahoo. All rights reserved.