S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 11:55AM EDT. Market open.
Strike:5140.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05140000 | 2024-05-17 1:59PM EDT | 2024-05-22 | 159.62 | 175.10 | 175.70 | 0.00 | - | 54 | 69 | 30.96% |
| SPXW240523C05140000 | 2024-05-22 10:37AM EDT | 2024-05-23 | 183.63 | 176.50 | 181.90 | -0.80 | -0.43% | 1 | 115 | 35.79% |
| SPXW240524C05140000 | 2024-05-21 9:39AM EDT | 2024-05-24 | 170.40 | 178.30 | 181.40 | 0.00 | - | 1 | 437 | 28.62% |
| SPXW240528C05140000 | 2024-05-21 12:02PM EDT | 2024-05-28 | 175.32 | 177.30 | 184.00 | 0.00 | - | 14 | 84 | 20.65% |
| SPXW240529C05140000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 187.43 | 177.80 | 183.90 | 0.00 | - | 1 | 12 | 19.25% |
| SPXW240530C05140000 | 2024-05-16 1:58PM EDT | 2024-05-30 | 181.38 | 179.10 | 184.90 | 0.00 | - | 10 | 35 | 18.75% |
| SPXW240531C05140000 | 2024-05-22 10:36AM EDT | 2024-05-31 | 189.49 | 180.50 | 188.80 | +10.92 | +6.12% | 11 | 1,890 | 19.80% |
| SPXW240603C05140000 | 2024-05-16 3:50PM EDT | 2024-06-03 | 179.03 | 182.10 | 189.80 | 0.00 | - | 2 | 9 | 17.79% |
| SPXW240604C05140000 | 2024-05-22 10:36AM EDT | 2024-06-04 | 191.49 | 183.60 | 190.60 | +69.57 | +57.06% | 1 | 5 | 17.46% |
| SPXW240605C05140000 | 2024-05-15 9:50AM EDT | 2024-06-05 | 153.78 | 185.00 | 192.00 | 0.00 | - | 4 | 73 | 17.40% |
| SPXW240606C05140000 | 2024-05-22 10:26AM EDT | 2024-06-06 | 194.59 | 186.40 | 193.30 | +27.60 | +16.53% | 40 | 42 | 17.31% |
| SPXW240607C05140000 | 2024-05-21 2:08PM EDT | 2024-06-07 | 194.27 | 189.90 | 195.80 | 0.00 | - | 14 | 252 | 17.62% |
| SPXW240610C05140000 | 2024-05-15 10:35AM EDT | 2024-06-10 | 168.74 | 189.80 | 198.80 | 0.00 | - | 2 | 166 | 17.14% |
| SPXW240611C05140000 | 2024-05-09 2:30PM EDT | 2024-06-11 | 122.45 | 192.10 | 198.10 | 0.00 | - | 34 | 17 | 16.52% |
| SPXW240612C05140000 | 2024-05-13 2:01PM EDT | 2024-06-12 | 131.40 | 194.00 | 202.00 | 0.00 | - | 1 | 1 | 17.21% |
| SPXW240613C05140000 | 2024-05-09 2:30PM EDT | 2024-06-13 | 129.45 | 194.30 | 205.90 | 0.00 | - | 6 | 3 | 17.83% |
| SPXW240614C05140000 | 2024-05-16 12:26PM EDT | 2024-06-14 | 208.95 | 202.40 | 205.10 | 0.00 | - | 1 | 87 | 17.26% |
| SPXW240617C05140000 | 2024-05-22 10:26AM EDT | 2024-06-17 | 208.16 | 200.60 | 209.30 | +51.66 | +33.01% | 40 | 1 | 17.24% |
| SPXW240618C05140000 | 2024-05-16 10:54AM EDT | 2024-06-18 | 215.43 | 201.00 | 212.00 | 0.00 | - | - | 2 | 17.53% |
| SPXW240621C05140000 | 2024-05-22 3:05AM EDT | 2024-06-21 | 215.28 | 207.60 | 215.90 | +3.01 | +1.42% | 1 | 379 | 17.46% |
| SPXW240626C05140000 | 2024-05-15 9:35AM EDT | 2024-06-26 | 191.26 | 210.80 | 223.00 | 0.00 | - | 1 | 1 | 17.53% |
| SPXW240628C05140000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 209.65 | 218.50 | 223.10 | 0.00 | - | 3 | 125 | 17.08% |
| SPXW240701C05140000 | 2024-05-17 11:36AM EDT | 2024-07-01 | 208.98 | 214.90 | 233.00 | 0.00 | - | 3 | 3 | 18.12% |
| SPXW240705C05140000 | 2024-05-15 10:06AM EDT | 2024-07-05 | 201.73 | 226.90 | 232.00 | 0.00 | - | 1 | 11 | 17.13% |
| SPXW240712C05140000 | 2024-05-16 9:57AM EDT | 2024-07-12 | 240.09 | 235.80 | 240.90 | 0.00 | - | 76 | 40 | 17.24% |
| SPX240719C05140000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 233.70 | 244.30 | 250.30 | 0.00 | - | 1 | 479 | 17.46% |
| SPXW240731C05140000 | 2024-05-10 11:48AM EDT | 2024-07-31 | 193.90 | 259.30 | 263.80 | 0.00 | - | 2 | 41 | 17.54% |
| SPX240816C05140000 | 2024-05-20 10:31AM EDT | 2024-08-16 | 287.07 | 277.20 | 282.30 | 0.00 | - | 1 | 21 | 17.82% |
| SPXW240830C05140000 | 2024-05-14 1:43PM EDT | 2024-08-30 | 237.00 | 292.30 | 303.90 | 0.00 | - | 4 | 30 | 18.65% |
| SPXW240920C05140000 | 2024-05-09 2:10PM EDT | 2024-09-20 | 247.76 | 307.70 | 329.10 | 0.00 | - | 10 | 17 | 19.17% |
| SPXW240930C05140000 | 2024-05-03 3:49PM EDT | 2024-09-30 | 215.45 | 320.60 | 335.20 | 0.00 | - | 2 | 1 | 18.94% |
| SPX241018C05140000 | 2024-05-13 3:18PM EDT | 2024-10-18 | 288.89 | 345.70 | 353.60 | 0.00 | - | 6 | 12 | 19.20% |
| SPXW241031C05140000 | 2024-05-16 11:06AM EDT | 2024-10-31 | 373.40 | 358.80 | 375.50 | 0.00 | - | 1 | 10 | 20.04% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05140000 | 2024-05-21 3:44PM EDT | 2024-05-22 | 0.07 | 0.00 | 0.05 | 0.00 | - | 7 | 1,307 | 22.95% |
| SPXW240523P05140000 | 2024-05-22 11:50AM EDT | 2024-05-23 | 0.17 | 0.15 | 0.20 | +0.02 | +15.38% | 58 | 386 | 18.87% |
| SPXW240524P05140000 | 2024-05-22 11:42AM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | 0.00 | - | 38 | 896 | 16.86% |
| SPXW240528P05140000 | 2024-05-22 2:26AM EDT | 2024-05-28 | 0.65 | 0.65 | 0.75 | +0.05 | +8.33% | 1 | 220 | 12.11% |
| SPXW240529P05140000 | 2024-05-22 10:49AM EDT | 2024-05-29 | 0.92 | 0.95 | 1.05 | -0.03 | -3.16% | 58 | 123 | 11.97% |
| SPXW240530P05140000 | 2024-05-22 11:54AM EDT | 2024-05-30 | 1.45 | 1.40 | 1.50 | -0.65 | -31.25% | 54 | 138 | 12.02% |
| SPXW240531P05140000 | 2024-05-22 11:35AM EDT | 2024-05-31 | 1.86 | 2.00 | 2.10 | -0.08 | -4.12% | 4 | 821 | 12.16% |
| SPXW240603P05140000 | 2024-05-22 9:50AM EDT | 2024-06-03 | 2.57 | 2.70 | 2.85 | +0.08 | +3.21% | 2 | 293 | 11.37% |
| SPXW240604P05140000 | 2024-05-21 1:30PM EDT | 2024-06-04 | 3.07 | 3.30 | 3.50 | -0.71 | -18.78% | 1 | 183 | 11.46% |
| SPXW240605P05140000 | 2024-05-22 11:41AM EDT | 2024-06-05 | 3.79 | 4.00 | 4.20 | -0.36 | -8.67% | 5 | 105 | 11.56% |
| SPXW240606P05140000 | 2024-05-16 2:45PM EDT | 2024-06-06 | 7.90 | 4.70 | 5.00 | 0.00 | - | 13 | 23 | 11.68% |
| SPXW240607P05140000 | 2024-05-22 11:15AM EDT | 2024-06-07 | 5.38 | 5.90 | 6.10 | -0.14 | -2.54% | 15 | 448 | 11.92% |
| SPXW240610P05140000 | 2024-05-22 10:06AM EDT | 2024-06-10 | 6.20 | 6.80 | 7.00 | -0.02 | -0.32% | 1 | 171 | 11.41% |
| SPXW240611P05140000 | 2024-05-15 1:06PM EDT | 2024-06-11 | 13.66 | 7.50 | 7.80 | 0.00 | - | 21 | 22 | 11.48% |
| SPXW240612P05140000 | 2024-05-22 10:40AM EDT | 2024-06-12 | 9.62 | 10.40 | 10.70 | -2.45 | -20.30% | 9 | 103 | 12.33% |
| SPXW240613P05140000 | 2024-05-16 1:44PM EDT | 2024-06-13 | 15.56 | 11.50 | 11.70 | 0.00 | - | 100 | 149 | 12.40% |
| SPXW240614P05140000 | 2024-05-22 11:50AM EDT | 2024-06-14 | 12.20 | 12.30 | 12.50 | +0.70 | +6.09% | 348 | 120 | 12.40% |
| SPXW240617P05140000 | 2024-05-20 3:24PM EDT | 2024-06-17 | 14.57 | 13.40 | 13.70 | 0.00 | - | 50 | 68 | 12.06% |
| SPXW240618P05140000 | 2024-05-21 10:39AM EDT | 2024-06-18 | 14.30 | 14.10 | 14.40 | 0.00 | - | 3 | 19 | 12.04% |
| SPXW240621P05140000 | 2024-05-22 11:47AM EDT | 2024-06-21 | 15.63 | 16.00 | 16.20 | +0.95 | +6.47% | 106 | 478 | 11.93% |
| SPXW240624P05140000 | 2024-05-20 1:09PM EDT | 2024-06-24 | 17.07 | 16.90 | 17.20 | 0.00 | - | 5 | 29 | 11.64% |
| SPXW240626P05140000 | 2024-05-22 11:43AM EDT | 2024-06-26 | 17.88 | 18.40 | 18.80 | -0.52 | -2.83% | 5 | 11 | 11.68% |
| SPXW240628P05140000 | 2024-05-21 11:50AM EDT | 2024-06-28 | 19.35 | 20.40 | 20.60 | -1.45 | -6.97% | 2 | 1,305 | 11.77% |
| SPXW240701P05140000 | 2024-05-17 9:43AM EDT | 2024-07-01 | 27.20 | 21.20 | 21.70 | 0.00 | - | 8 | 9 | 11.56% |
| SPXW240705P05140000 | 2024-05-21 12:16PM EDT | 2024-07-05 | 24.20 | 23.50 | 23.90 | 0.00 | - | 3 | 21 | 11.47% |
| SPXW240712P05140000 | 2024-05-21 4:00PM EDT | 2024-07-12 | 26.77 | 28.10 | 28.60 | 0.00 | - | 2 | 70 | 11.49% |
| SPXW240719P05140000 | 2024-05-20 4:04PM EDT | 2024-07-19 | 33.04 | 31.80 | 32.20 | 0.00 | - | 23 | 275 | 11.36% |
| SPXW240731P05140000 | 2024-05-17 3:20AM EDT | 2024-07-31 | 44.00 | 38.30 | 38.80 | 0.00 | - | 45 | 51 | 11.28% |
| SPX240816P05140000 | 2024-05-21 9:30AM EDT | 2024-08-16 | 50.80 | 46.70 | 47.20 | 0.00 | - | 10 | 227 | 11.20% |
| SPXW240830P05140000 | 2024-05-15 11:18AM EDT | 2024-08-30 | 63.63 | 53.90 | 54.50 | 0.00 | - | 26 | 148 | 11.19% |
| SPXW240920P05140000 | 2024-05-17 9:44AM EDT | 2024-09-20 | 73.38 | 64.60 | 65.00 | 0.00 | - | 10 | 67 | 11.19% |
| SPXW240930P05140000 | 2024-05-16 11:02AM EDT | 2024-09-30 | 70.97 | 68.50 | 69.10 | 0.00 | - | 6 | 52 | 11.13% |
| SPX241018P05140000 | 2024-05-16 11:23AM EDT | 2024-10-18 | 80.80 | 76.90 | 77.60 | 0.00 | - | 7 | 79 | 11.16% |
| SPXW241031P05140000 | 2024-05-06 2:26PM EDT | 2024-10-31 | 138.30 | 82.70 | 83.50 | 0.00 | - | - | 14 | 11.18% |
© 2024 Yahoo. All rights reserved.