S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:50AM EDT. Market open.
Strike:5095.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05095000 | 2024-05-22 9:37AM EDT | 2024-05-22 | 223.25 | 224.10 | 224.70 | -5.95 | -2.60% | 1 | 4 | 29.79% |
| SPXW240523C05095000 | 2024-05-20 2:27PM EDT | 2024-05-23 | 220.41 | 226.20 | 230.20 | 0.00 | - | 1 | 21 | 41.08% |
| SPXW240524C05095000 | 2024-05-20 1:41PM EDT | 2024-05-24 | 224.57 | 227.30 | 230.40 | 0.00 | - | 3 | 122 | 33.83% |
| SPXW240528C05095000 | 2024-05-07 3:22PM EDT | 2024-05-28 | 123.29 | 225.80 | 232.10 | 0.00 | - | 4 | 5 | 23.63% |
| SPXW240530C05095000 | 2024-05-09 9:37AM EDT | 2024-05-30 | 124.90 | 227.70 | 233.40 | 0.00 | - | 1 | 1 | 21.76% |
| SPXW240531C05095000 | 2024-05-20 10:20AM EDT | 2024-05-31 | 236.94 | 230.30 | 235.80 | 0.00 | - | 3 | 121 | 22.11% |
| SPXW240603C05095000 | 2024-05-13 9:48AM EDT | 2024-06-03 | 157.05 | 230.00 | 236.60 | 0.00 | - | 1 | 7 | 19.79% |
| SPXW240604C05095000 | 2024-05-13 1:54PM EDT | 2024-06-04 | 152.37 | 231.10 | 237.80 | 0.00 | - | 2 | 1 | 19.64% |
| SPXW240605C05095000 | 2024-05-16 10:37AM EDT | 2024-06-05 | 237.86 | 232.10 | 238.80 | 0.00 | - | 1 | 2 | 19.41% |
| SPXW240607C05095000 | 2024-05-10 3:56PM EDT | 2024-06-07 | 165.10 | 238.30 | 240.10 | 0.00 | - | 4 | 4 | 18.75% |
| SPXW240614C05095000 | 2024-05-06 12:35PM EDT | 2024-06-14 | 137.19 | 247.10 | 249.20 | 0.00 | - | - | 1 | 18.55% |
| SPXW240621C05095000 | 2024-05-08 3:48PM EDT | 2024-06-21 | 162.36 | 251.70 | 260.10 | 0.00 | - | 1 | 114 | 18.89% |
| SPXW240628C05095000 | 2024-05-01 9:44AM EDT | 2024-06-28 | 91.80 | 262.10 | 267.00 | 0.00 | - | 12 | 105 | 18.43% |
| SPX240719C05095000 | 2024-05-14 10:02AM EDT | 2024-07-19 | 222.46 | 286.00 | 292.20 | 0.00 | - | 15 | 96 | 18.51% |
| SPXW240731C05095000 | 2024-05-01 11:34AM EDT | 2024-07-31 | 127.80 | 300.00 | 305.40 | 0.00 | - | 3 | 16 | 18.55% |
| SPX240816C05095000 | 2024-04-23 1:24PM EDT | 2024-08-16 | 183.21 | 316.90 | 322.70 | 0.00 | - | - | 1 | 18.69% |
| SPXW240930C05095000 | 2024-05-20 12:56PM EDT | 2024-09-30 | 370.51 | 363.00 | 371.80 | 0.00 | - | 15 | 27 | 19.47% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05095000 | 2024-05-22 9:30AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 336 | 28.91% |
| SPXW240523P05095000 | 2024-05-21 9:34AM EDT | 2024-05-23 | 0.25 | 0.10 | 0.15 | 0.00 | - | 1 | 97 | 22.85% |
| SPXW240524P05095000 | 2024-05-21 3:52PM EDT | 2024-05-24 | 0.25 | 0.20 | 0.30 | 0.00 | - | 208 | 523 | 20.24% |
| SPXW240528P05095000 | 2024-05-21 3:58PM EDT | 2024-05-28 | 0.40 | 0.40 | 0.50 | 0.00 | - | 8 | 789 | 14.17% |
| SPXW240529P05095000 | 2024-05-22 3:57AM EDT | 2024-05-29 | 0.65 | 0.60 | 0.65 | +0.05 | +8.33% | 12 | 155 | 13.75% |
| SPXW240530P05095000 | 2024-05-22 9:40AM EDT | 2024-05-30 | 0.96 | 0.85 | 0.95 | -0.04 | -4.00% | 20 | 35 | 13.73% |
| SPXW240531P05095000 | 2024-05-22 10:42AM EDT | 2024-05-31 | 1.25 | 1.20 | 1.30 | +0.05 | +4.17% | 3 | 556 | 13.71% |
| SPXW240603P05095000 | 2024-05-22 10:23AM EDT | 2024-06-03 | 1.65 | 1.65 | 1.75 | -0.45 | -21.43% | 1 | 40 | 12.66% |
| SPXW240604P05095000 | 2024-05-22 10:06AM EDT | 2024-06-04 | 2.02 | 2.00 | 2.10 | -1.18 | -36.88% | 1 | 40 | 12.62% |
| SPXW240605P05095000 | 2024-05-20 9:51AM EDT | 2024-06-05 | 3.04 | 2.45 | 2.55 | 0.00 | - | 2 | 3 | 12.65% |
| SPXW240606P05095000 | 2024-05-22 9:54AM EDT | 2024-06-06 | 2.83 | 2.85 | 3.00 | -0.97 | -25.53% | 2 | 17 | 12.66% |
| SPXW240607P05095000 | 2024-05-16 10:52AM EDT | 2024-06-07 | 6.00 | 3.70 | 3.90 | 0.00 | - | 1 | 165 | 12.98% |
| SPXW240610P05095000 | 2024-05-13 11:04AM EDT | 2024-06-10 | 21.73 | 4.30 | 4.50 | 0.00 | - | 4 | 3 | 12.36% |
| SPXW240614P05095000 | 2024-05-21 11:15AM EDT | 2024-06-14 | 8.76 | 8.40 | 8.60 | -0.42 | -4.58% | 1 | 176 | 13.26% |
| SPX240621P05095000 | 2024-05-22 10:19AM EDT | 2024-06-21 | 11.10 | 11.10 | 11.40 | -0.27 | -2.37% | 160 | 7,123 | 12.64% |
| SPXW240628P05095000 | 2024-05-21 12:56PM EDT | 2024-06-28 | 16.50 | 15.20 | 15.40 | 0.00 | - | 31 | 256 | 12.53% |
| SPXW240705P05095000 | 2024-05-21 9:52AM EDT | 2024-07-05 | 20.65 | 18.00 | 18.40 | 0.00 | - | 1 | 3 | 12.22% |
| SPXW240719P05095000 | 2024-05-15 3:25PM EDT | 2024-07-19 | 30.69 | 25.30 | 25.60 | 0.00 | - | 1 | 187 | 12.02% |
| SPXW240731P05095000 | 2024-05-21 3:26PM EDT | 2024-07-31 | 31.54 | 31.20 | 31.60 | 0.00 | - | 1 | 6 | 11.91% |
| SPX240816P05095000 | 2024-05-22 9:39AM EDT | 2024-08-16 | 39.50 | 39.10 | 39.40 | -0.70 | -1.74% | 35 | 167 | 11.80% |
| SPXW240930P05095000 | 2024-05-16 11:15AM EDT | 2024-09-30 | 64.56 | 59.70 | 60.20 | 0.00 | - | 1 | 4 | 11.68% |
© 2024 Yahoo. All rights reserved.