S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5130.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05130000 | 2024-05-21 3:10PM EDT | 2024-05-22 | 186.72 | 187.10 | 195.50 | 0.00 | - | 9 | 0 | 47.62% |
| SPXW240523C05130000 | 2024-05-21 3:10PM EDT | 2024-05-23 | 190.12 | 190.50 | 198.90 | 0.00 | - | 2 | 0 | 39.22% |
| SPXW240524C05130000 | 2024-05-21 3:40PM EDT | 2024-05-24 | 197.70 | 191.30 | 199.70 | 0.00 | - | 13 | 0 | 32.94% |
| SPXW240528C05130000 | 2024-05-21 2:25PM EDT | 2024-05-28 | 190.29 | 191.60 | 200.00 | 0.00 | - | 12 | 0 | 21.78% |
| SPXW240529C05130000 | 2024-05-21 2:27PM EDT | 2024-05-29 | 191.15 | 192.60 | 201.10 | 0.00 | - | 8 | 0 | 21.10% |
| SPXW240530C05130000 | 2024-05-21 9:40AM EDT | 2024-05-30 | 182.88 | 196.00 | 199.90 | 0.00 | - | 1 | 0 | 19.14% |
| SPXW240531C05130000 | 2024-05-21 2:52PM EDT | 2024-05-31 | 193.98 | 199.40 | 201.40 | 0.00 | - | 6 | 0 | 19.04% |
| SPXW240603C05130000 | 2024-05-17 2:27PM EDT | 2024-06-03 | 172.66 | 199.40 | 201.80 | 0.00 | - | 2 | 0 | 16.90% |
| SPXW240604C05130000 | 2024-05-09 1:06PM EDT | 2024-06-04 | 119.43 | 200.60 | 204.50 | 0.00 | - | 54 | 0 | 17.50% |
| SPXW240605C05130000 | 2024-05-14 1:00PM EDT | 2024-06-05 | 126.83 | 201.90 | 205.80 | 0.00 | - | 1 | 0 | 17.45% |
| SPXW240606C05130000 | 2024-05-15 11:07AM EDT | 2024-06-06 | 178.06 | 203.10 | 207.00 | 0.00 | - | 80 | 0 | 17.35% |
| SPXW240607C05130000 | 2024-05-17 2:46PM EDT | 2024-06-07 | 182.60 | 206.60 | 208.70 | 0.00 | - | 5 | 0 | 17.45% |
| SPXW240610C05130000 | 2024-05-07 1:41PM EDT | 2024-06-10 | 125.63 | 206.90 | 210.90 | 0.00 | - | 11 | 0 | 16.80% |
| SPXW240611C05130000 | 2024-05-09 11:43AM EDT | 2024-06-11 | 126.83 | 208.30 | 212.50 | 0.00 | - | 50 | 0 | 16.88% |
| SPXW240612C05130000 | 2024-05-13 1:19PM EDT | 2024-06-12 | 140.56 | 210.90 | 215.80 | 0.00 | - | 2 | 0 | 17.44% |
| SPXW240613C05130000 | 2024-05-09 2:28PM EDT | 2024-06-13 | 136.14 | 212.00 | 216.20 | 0.00 | - | 62 | 0 | 17.17% |
| SPXW240614C05130000 | 2024-05-21 10:37AM EDT | 2024-06-14 | 212.20 | 216.20 | 218.80 | 0.00 | - | 1 | 0 | 17.50% |
| SPX240621C05130000 | 2024-05-17 9:44AM EDT | 2024-06-21 | 206.60 | 221.60 | 228.80 | 0.00 | - | 10 | 0 | 17.60% |
| SPXW240626C05130000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 199.65 | 226.70 | 234.00 | 0.00 | - | 1 | 0 | 17.34% |
| SPXW240628C05130000 | 2024-05-20 9:35AM EDT | 2024-06-28 | 227.82 | 231.80 | 237.20 | 0.00 | - | 1 | 0 | 17.47% |
| SPXW240701C05130000 | 2024-05-16 12:15PM EDT | 2024-07-01 | 237.83 | 232.70 | 240.00 | 0.00 | - | - | 0 | 17.31% |
| SPXW240705C05130000 | 2024-05-15 12:29PM EDT | 2024-07-05 | 224.04 | 239.40 | 246.00 | 0.00 | - | 2 | 0 | 17.51% |
| SPX240719C05130000 | 2024-05-15 10:03AM EDT | 2024-07-19 | 226.11 | 256.50 | 263.70 | 0.00 | - | 1 | 0 | 17.75% |
| SPXW240731C05130000 | 2024-05-17 10:26AM EDT | 2024-07-31 | 259.07 | 271.30 | 277.70 | 0.00 | - | 1 | 0 | 17.90% |
| SPXW240816C05130000 | 2024-05-09 2:03PM EDT | 2024-08-16 | 215.20 | 288.80 | 297.00 | 0.00 | - | 13 | 0 | 18.26% |
| SPXW240830C05130000 | 2024-05-14 10:38AM EDT | 2024-08-30 | 243.60 | 305.90 | 313.20 | 0.00 | - | 4 | 0 | 18.54% |
| SPX240920C05130000 | 2024-05-09 11:23AM EDT | 2024-09-20 | 255.00 | 329.90 | 331.90 | 0.00 | - | 2 | 0 | 18.53% |
| SPXW240930C05130000 | 2024-05-03 9:42AM EDT | 2024-09-30 | 221.00 | 336.00 | 345.10 | 0.00 | - | 5 | 0 | 18.92% |
| SPX241018C05130000 | 2024-05-20 9:44AM EDT | 2024-10-18 | 355.29 | 360.40 | 363.80 | 0.00 | - | 4 | 0 | 19.22% |
| SPXW241031C05130000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 286.98 | 370.70 | 381.10 | 0.00 | - | 1 | 0 | 19.74% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05130000 | 2024-05-21 8:29PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 16 | 0 | 24.90% |
| SPXW240523P05130000 | 2024-05-21 4:00PM EDT | 2024-05-23 | 0.15 | 0.10 | 0.20 | 0.00 | - | 82 | 0 | 20.41% |
| SPXW240524P05130000 | 2024-05-21 4:01PM EDT | 2024-05-24 | 0.30 | 0.25 | 0.35 | 0.00 | - | 91 | 0 | 17.90% |
| SPXW240528P05130000 | 2024-05-21 3:55PM EDT | 2024-05-28 | 0.55 | 0.55 | 0.65 | 0.00 | - | 21 | 0 | 12.78% |
| SPXW240529P05130000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 0.85 | 0.85 | 0.95 | 0.00 | - | 10 | 0 | 12.68% |
| SPXW240530P05130000 | 2024-05-20 1:32PM EDT | 2024-05-30 | 2.25 | 1.20 | 1.35 | 0.00 | - | 1 | 0 | 12.69% |
| SPXW240531P05130000 | 2024-05-21 4:04PM EDT | 2024-05-31 | 1.65 | 1.70 | 1.85 | 0.00 | - | 31 | 0 | 12.75% |
| SPXW240603P05130000 | 2024-05-21 4:05PM EDT | 2024-06-03 | 2.20 | 2.30 | 2.40 | 0.00 | - | 24 | 0 | 11.77% |
| SPXW240604P05130000 | 2024-05-21 11:24AM EDT | 2024-06-04 | 3.20 | 2.85 | 3.00 | 0.00 | - | 2 | 0 | 11.88% |
| SPXW240605P05130000 | 2024-05-21 1:30PM EDT | 2024-06-05 | 4.10 | 3.30 | 3.60 | 0.00 | - | 2 | 0 | 11.95% |
| SPXW240606P05130000 | 2024-05-21 2:54PM EDT | 2024-06-06 | 4.39 | 3.90 | 4.10 | 0.00 | - | 1 | 0 | 11.91% |
| SPXW240607P05130000 | 2024-05-21 3:49PM EDT | 2024-06-07 | 5.10 | 5.00 | 5.20 | 0.00 | - | 25 | 0 | 12.24% |
| SPXW240610P05130000 | 2024-05-17 2:28PM EDT | 2024-06-10 | 9.97 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 11.70% |
| SPXW240611P05130000 | 2024-05-15 10:10AM EDT | 2024-06-11 | 16.45 | 6.40 | 6.60 | 0.00 | - | 1 | 0 | 11.70% |
| SPXW240612P05130000 | 2024-05-20 3:59PM EDT | 2024-06-12 | 10.90 | 8.90 | 9.20 | 0.00 | - | 9 | 0 | 12.54% |
| SPXW240613P05130000 | 2024-05-15 10:11AM EDT | 2024-06-13 | 20.96 | 9.90 | 10.20 | 0.00 | - | 1 | 0 | 12.64% |
| SPXW240614P05130000 | 2024-05-21 2:20PM EDT | 2024-06-14 | 11.40 | 10.70 | 11.00 | 0.00 | - | 10 | 0 | 12.66% |
| SPXW240617P05130000 | 2024-05-20 3:59PM EDT | 2024-06-17 | 13.90 | 11.60 | 11.90 | 0.00 | - | 2 | 0 | 12.23% |
| SPXW240618P05130000 | 2024-05-20 3:54PM EDT | 2024-06-18 | 14.50 | 12.40 | 12.90 | 0.00 | - | 36 | 0 | 12.33% |
| SPXW240620P05130000 | 2024-05-21 3:56PM EDT | 2024-06-20 | 13.10 | 13.40 | 13.80 | 0.00 | - | 6 | 0 | 12.17% |
| SPXW240621P05130000 | 2024-05-21 2:32PM EDT | 2024-06-21 | 14.70 | 14.10 | 14.40 | 0.00 | - | 5 | 0 | 12.15% |
| SPXW240624P05130000 | 2024-05-17 11:25AM EDT | 2024-06-24 | 20.50 | 15.00 | 15.40 | 0.00 | - | 1 | 0 | 11.86% |
| SPXW240626P05130000 | 2024-05-15 10:18AM EDT | 2024-06-26 | 28.25 | 16.50 | 16.80 | 0.00 | - | 12 | 0 | 11.88% |
| SPXW240628P05130000 | 2024-05-21 1:41PM EDT | 2024-06-28 | 19.42 | 18.20 | 18.60 | 0.00 | - | 10 | 0 | 11.99% |
| SPXW240701P05130000 | 2024-05-16 1:24PM EDT | 2024-07-01 | 24.67 | 19.10 | 19.90 | 0.00 | - | - | 0 | 11.83% |
| SPXW240705P05130000 | 2024-05-21 3:41PM EDT | 2024-07-05 | 21.28 | 21.30 | 21.80 | 0.00 | - | 4 | 0 | 11.69% |
| SPXW240712P05130000 | 2024-05-21 12:31PM EDT | 2024-07-12 | 27.40 | 25.70 | 26.20 | 0.00 | - | 1 | 0 | 11.68% |
| SPXW240719P05130000 | 2024-05-20 2:55PM EDT | 2024-07-19 | 32.34 | 29.20 | 29.70 | 0.00 | - | 4 | 0 | 11.55% |
| SPXW240731P05130000 | 2024-05-10 9:58AM EDT | 2024-07-31 | 62.88 | 35.60 | 36.20 | 0.00 | - | 15 | 0 | 11.47% |
| SPX240816P05130000 | 2024-05-21 3:57PM EDT | 2024-08-16 | 42.90 | 43.70 | 44.30 | 0.00 | - | 1 | 0 | 11.37% |
| SPXW240830P05130000 | 2024-05-20 12:54PM EDT | 2024-08-30 | 52.10 | 51.20 | 51.60 | 0.00 | - | 2 | 0 | 11.37% |
| SPXW240920P05130000 | 2024-05-21 2:42PM EDT | 2024-09-20 | 63.20 | 61.60 | 62.20 | 0.00 | - | 1 | 0 | 11.39% |
| SPXW240930P05130000 | 2024-05-16 11:32AM EDT | 2024-09-30 | 69.55 | 65.40 | 66.20 | 0.00 | - | 1 | 0 | 11.32% |
| SPX241018P05130000 | 2024-05-21 9:43AM EDT | 2024-10-18 | 78.88 | 73.80 | 74.60 | 0.00 | - | 148 | 0 | 11.34% |
| SPXW241031P05130000 | 2024-05-17 9:51AM EDT | 2024-10-31 | 89.60 | 79.70 | 80.50 | 0.00 | - | 92 | 0 | 11.36% |
© 2024 Yahoo. All rights reserved.