S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:46AM EDT. Market open.
Strike:5135.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05135000 | 2024-05-22 9:05AM EDT | 2024-05-22 | 186.03 | 184.30 | 184.80 | +13.40 | +7.76% | 3 | 23 | 36.94% |
| SPXW240523C05135000 | 2024-05-20 12:50PM EDT | 2024-05-23 | 189.94 | 185.50 | 189.20 | 0.00 | - | 3 | 58 | 35.49% |
| SPXW240524C05135000 | 2024-05-21 3:13PM EDT | 2024-05-24 | 190.40 | 186.70 | 189.80 | +1.69 | +0.90% | 1 | 200 | 29.73% |
| SPXW240528C05135000 | 2024-05-20 10:45AM EDT | 2024-05-28 | 194.39 | 185.60 | 192.40 | 0.00 | - | 2 | 10 | 21.41% |
| SPXW240529C05135000 | 2024-05-14 9:36AM EDT | 2024-05-29 | 115.32 | 187.50 | 193.20 | 0.00 | - | 6 | 59 | 20.54% |
| SPXW240530C05135000 | 2024-05-15 3:01PM EDT | 2024-05-30 | 179.40 | 187.80 | 193.70 | 0.00 | - | 4 | 28 | 19.65% |
| SPXW240531C05135000 | 2024-05-20 11:24AM EDT | 2024-05-31 | 198.63 | 191.00 | 196.30 | 0.00 | - | 7 | 145 | 20.02% |
| SPXW240603C05135000 | 2024-05-09 1:07PM EDT | 2024-06-03 | 114.66 | 191.60 | 198.30 | 0.00 | - | 1 | 5 | 18.43% |
| SPXW240604C05135000 | 2024-05-09 12:30PM EDT | 2024-06-04 | 111.00 | 192.20 | 199.30 | 0.00 | - | 66 | 27 | 18.16% |
| SPXW240607C05135000 | 2024-05-15 4:11PM EDT | 2024-06-07 | 192.14 | 200.00 | 201.80 | 0.00 | - | 40 | 105 | 17.36% |
| SPXW240610C05135000 | 2024-05-07 10:26AM EDT | 2024-06-10 | 118.78 | 197.70 | 205.70 | 0.00 | - | - | 28 | 17.21% |
| SPXW240614C05135000 | 2024-05-21 11:55AM EDT | 2024-06-14 | 204.24 | 209.80 | 214.00 | 0.00 | - | 2 | 24 | 17.87% |
| SPX240621C05135000 | 2024-05-16 11:22AM EDT | 2024-06-21 | 221.31 | 218.20 | 220.70 | 0.00 | - | 1 | 4,520 | 17.17% |
| SPXW240628C05135000 | 2024-05-15 10:18AM EDT | 2024-06-28 | 198.74 | 227.20 | 230.80 | 0.00 | - | 114 | 200 | 17.37% |
| SPXW240719C05135000 | 2024-05-20 2:03PM EDT | 2024-07-19 | 250.39 | 250.50 | 258.90 | 0.00 | - | 5 | 225 | 17.85% |
| SPXW240731C05135000 | 2024-05-17 12:54PM EDT | 2024-07-31 | 252.84 | 266.60 | 271.20 | 0.00 | - | 2 | 5 | 17.76% |
| SPX240816C05135000 | 2024-05-17 12:27PM EDT | 2024-08-16 | 271.30 | 283.80 | 288.90 | 0.00 | - | 2 | 7 | 17.95% |
| SPXW240930C05135000 | 2024-04-11 11:59AM EDT | 2024-09-30 | 288.50 | 261.10 | 277.40 | 0.00 | - | - | 19 | 13.57% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05135000 | 2024-05-21 2:21PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 3,586 | 23.93% |
| SPXW240523P05135000 | 2024-05-22 11:45AM EDT | 2024-05-23 | 0.17 | 0.15 | 0.20 | +0.02 | +13.33% | 1,081 | 232 | 19.65% |
| SPXW240524P05135000 | 2024-05-22 10:09AM EDT | 2024-05-24 | 0.32 | 0.30 | 0.35 | +0.02 | +6.67% | 3,530 | 493 | 17.24% |
| SPXW240528P05135000 | 2024-05-22 6:39AM EDT | 2024-05-28 | 0.63 | 0.60 | 0.65 | +0.08 | +14.55% | 12 | 199 | 12.32% |
| SPXW240529P05135000 | 2024-05-22 10:00AM EDT | 2024-05-29 | 0.90 | 0.85 | 0.95 | +0.05 | +5.88% | 1 | 164 | 12.24% |
| SPXW240530P05135000 | 2024-05-22 9:43AM EDT | 2024-05-30 | 1.33 | 1.25 | 1.35 | -0.33 | -19.88% | 1 | 28 | 12.25% |
| SPXW240531P05135000 | 2024-05-22 11:07AM EDT | 2024-05-31 | 1.66 | 1.80 | 1.90 | -0.54 | -24.55% | 93 | 542 | 12.38% |
| SPXW240603P05135000 | 2024-05-22 9:44AM EDT | 2024-06-03 | 2.45 | 2.45 | 2.55 | +0.03 | +1.24% | 1 | 129 | 11.52% |
| SPXW240604P05135000 | 2024-05-22 10:01AM EDT | 2024-06-04 | 2.93 | 2.90 | 3.10 | -0.77 | -20.81% | 1 | 17 | 11.57% |
| SPXW240605P05135000 | 2024-05-16 2:18PM EDT | 2024-06-05 | 7.54 | 3.60 | 3.80 | 0.00 | - | - | 5 | 11.70% |
| SPXW240606P05135000 | 2024-05-21 3:58PM EDT | 2024-06-06 | 3.90 | 4.20 | 4.40 | 0.00 | - | 6 | 9 | 11.72% |
| SPXW240607P05135000 | 2024-05-22 11:31AM EDT | 2024-06-07 | 5.40 | 5.30 | 5.50 | -0.40 | -6.90% | 6 | 240 | 12.02% |
| SPXW240610P05135000 | 2024-05-17 2:49PM EDT | 2024-06-10 | 9.85 | 6.10 | 6.40 | 0.00 | - | 2 | 211 | 11.52% |
| SPXW240614P05135000 | 2024-05-22 9:36AM EDT | 2024-06-14 | 11.30 | 11.40 | 11.60 | -1.40 | -11.02% | 168 | 41 | 12.50% |
| SPX240621P05135000 | 2024-05-22 10:10AM EDT | 2024-06-21 | 14.10 | 14.60 | 14.80 | -0.90 | -6.00% | 128 | 4,999 | 11.91% |
| SPXW240628P05135000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 20.25 | 19.10 | 19.30 | 0.00 | - | 2 | 186 | 11.83% |
| SPXW240705P05135000 | 2024-05-20 3:48PM EDT | 2024-07-05 | 24.92 | 22.40 | 22.80 | 0.00 | - | 1 | 3 | 11.58% |
| SPX240719P05135000 | 2024-05-21 1:36PM EDT | 2024-07-19 | 31.12 | 30.00 | 30.40 | 0.00 | - | 3 | 108 | 11.38% |
| SPXW240731P05135000 | 2024-05-21 3:59PM EDT | 2024-07-31 | 35.57 | 36.80 | 37.10 | 0.00 | - | 2 | 9 | 11.33% |
| SPX240816P05135000 | 2024-05-17 2:39PM EDT | 2024-08-16 | 52.80 | 45.10 | 45.50 | 0.00 | - | 30 | 39 | 11.26% |
| SPXW240930P05135000 | 2024-05-10 2:34PM EDT | 2024-09-30 | 100.80 | 66.60 | 67.00 | 0.00 | - | 2 | 109 | 11.17% |
© 2024 Yahoo. All rights reserved.