S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5055.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05055000 | 2024-05-21 12:36PM EDT | 2024-05-22 | 256.23 | 260.80 | 261.60 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240523C05055000 | 2024-05-16 11:04AM EDT | 2024-05-23 | 275.42 | 264.30 | 265.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240524C05055000 | 2024-05-21 12:36PM EDT | 2024-05-24 | 260.33 | 260.90 | 269.30 | 0.00 | - | 5 | 0 | 33.37% |
| SPXW240528C05055000 | 2024-05-02 10:06AM EDT | 2024-05-28 | 63.07 | 261.20 | 269.70 | 0.00 | - | - | 0 | 22.41% |
| SPXW240529C05055000 | 2024-05-03 10:27AM EDT | 2024-05-29 | 105.68 | 262.00 | 270.40 | 0.00 | - | 2 | 0 | 21.81% |
| SPXW240530C05055000 | 2024-05-06 10:40AM EDT | 2024-05-30 | 143.90 | 263.70 | 270.10 | 0.00 | - | - | 0 | 20.23% |
| SPXW240531C05055000 | 2024-05-17 1:05PM EDT | 2024-05-31 | 253.88 | 266.00 | 272.40 | 0.00 | - | 1 | 0 | 21.36% |
| SPXW240603C05055000 | 2024-05-15 1:55PM EDT | 2024-06-03 | 259.23 | 266.60 | 273.00 | 0.00 | - | 1 | 0 | 19.16% |
| SPXW240604C05055000 | 2024-05-15 1:55PM EDT | 2024-06-04 | 260.43 | 267.60 | 273.90 | 0.00 | - | 1 | 0 | 19.05% |
| SPXW240607C05055000 | 2024-05-09 2:52PM EDT | 2024-06-07 | 190.38 | 273.40 | 276.90 | 0.00 | - | 5 | 0 | 18.89% |
| SPXW240621C05055000 | 2024-05-15 3:09PM EDT | 2024-06-21 | 281.95 | 287.30 | 293.90 | 0.00 | - | 1 | 0 | 19.01% |
| SPXW240628C05055000 | 2024-05-15 1:41PM EDT | 2024-06-28 | 286.90 | 295.50 | 302.10 | 0.00 | - | 15 | 0 | 18.98% |
| SPXW240719C05055000 | 2024-05-02 11:58AM EDT | 2024-07-19 | 143.12 | 318.80 | 325.80 | 0.00 | - | - | 0 | 19.01% |
| SPXW240731C05055000 | 2024-05-02 10:21AM EDT | 2024-07-31 | 146.40 | 332.00 | 338.50 | 0.00 | - | - | 0 | 19.04% |
| SPX240816C05055000 | 2024-05-15 1:45PM EDT | 2024-08-16 | 341.07 | 349.30 | 355.70 | 0.00 | - | - | 0 | 19.21% |
| SPXW240930C05055000 | 2024-05-06 2:03PM EDT | 2024-09-30 | 295.78 | 393.50 | 402.60 | 0.00 | - | 2 | 0 | 19.84% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05055000 | 2024-05-21 4:03PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7,202 | 0 | 33.89% |
| SPXW240523P05055000 | 2024-05-21 3:10PM EDT | 2024-05-23 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 26.69% |
| SPXW240524P05055000 | 2024-05-21 3:49PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.25 | 0.00 | - | 7 | 0 | 23.07% |
| SPXW240528P05055000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 0.35 | 0.30 | 0.40 | 0.00 | - | 7 | 0 | 16.00% |
| SPXW240529P05055000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 0.45 | 0.50 | 0.60 | 0.00 | - | 7 | 0 | 15.80% |
| SPXW240530P05055000 | 2024-05-21 10:20AM EDT | 2024-05-30 | 0.95 | 0.70 | 0.80 | 0.00 | - | 1 | 0 | 15.52% |
| SPXW240531P05055000 | 2024-05-21 3:37PM EDT | 2024-05-31 | 1.00 | 0.95 | 1.05 | 0.00 | - | 11 | 0 | 15.34% |
| SPXW240603P05055000 | 2024-05-21 1:12PM EDT | 2024-06-03 | 1.60 | 1.30 | 1.40 | 0.00 | - | 42 | 0 | 14.08% |
| SPXW240604P05055000 | 2024-05-21 11:44AM EDT | 2024-06-04 | 1.85 | 1.60 | 1.70 | 0.00 | - | 3 | 0 | 14.02% |
| SPXW240605P05055000 | 2024-05-17 3:22PM EDT | 2024-06-05 | 2.79 | 1.90 | 2.05 | 0.00 | - | 5 | 0 | 14.00% |
| SPXW240607P05055000 | 2024-05-20 1:56PM EDT | 2024-06-07 | 3.81 | 2.90 | 3.10 | 0.00 | - | 8 | 0 | 14.22% |
| SPXW240610P05055000 | 2024-05-20 2:08PM EDT | 2024-06-10 | 4.67 | 3.40 | 3.60 | 0.00 | - | 1 | 0 | 13.51% |
| SPXW240614P05055000 | 2024-05-21 3:35PM EDT | 2024-06-14 | 6.50 | 6.80 | 7.10 | 0.00 | - | 10 | 0 | 14.37% |
| SPXW240621P05055000 | 2024-05-21 10:13AM EDT | 2024-06-21 | 10.60 | 9.60 | 9.80 | 0.00 | - | 1 | 0 | 13.74% |
| SPXW240628P05055000 | 2024-05-21 11:00AM EDT | 2024-06-28 | 13.35 | 12.90 | 13.20 | 0.00 | - | 5 | 0 | 13.49% |
| SPXW240705P05055000 | 2024-05-20 12:57PM EDT | 2024-07-05 | 15.98 | 15.40 | 15.80 | 0.00 | - | 3 | 0 | 13.09% |
| SPXW240719P05055000 | 2024-05-15 10:02AM EDT | 2024-07-19 | 31.97 | 22.10 | 22.40 | 0.00 | - | 2 | 0 | 12.82% |
| SPXW240731P05055000 | 2024-05-10 2:33PM EDT | 2024-07-31 | 50.60 | 27.70 | 28.10 | 0.00 | - | 31 | 0 | 12.67% |
| SPX240816P05055000 | 2024-05-15 4:10PM EDT | 2024-08-16 | 38.90 | 35.00 | 35.50 | 0.00 | - | 60 | 0 | 12.53% |
| SPXW240930P05055000 | 2024-05-07 9:34AM EDT | 2024-09-30 | 92.12 | 55.00 | 55.60 | 0.00 | - | 2 | 0 | 12.33% |
© 2024 Yahoo. All rights reserved.