S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5190.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05190000 | 2024-05-21 3:13PM EDT | 2024-05-22 | 128.66 | 125.70 | 126.60 | 0.00 | - | 70 | 0 | 0.00% |
| SPXW240523C05190000 | 2024-05-21 11:22AM EDT | 2024-05-23 | 131.45 | 129.30 | 130.40 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240524C05190000 | 2024-05-21 9:57AM EDT | 2024-05-24 | 122.58 | 129.50 | 131.80 | 0.00 | - | 9 | 0 | 13.04% |
| SPXW240528C05190000 | 2024-05-21 10:28AM EDT | 2024-05-28 | 126.57 | 130.50 | 133.20 | 0.00 | - | 46 | 0 | 11.12% |
| SPXW240529C05190000 | 2024-05-20 10:19AM EDT | 2024-05-29 | 141.15 | 128.90 | 137.10 | 0.00 | - | 140 | 0 | 13.76% |
| SPXW240530C05190000 | 2024-05-21 3:35PM EDT | 2024-05-30 | 140.65 | 132.80 | 137.00 | 0.00 | - | 7 | 0 | 12.91% |
| SPXW240531C05190000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 144.39 | 135.50 | 139.80 | 0.00 | - | 12 | 0 | 13.83% |
| SPXW240603C05190000 | 2024-05-21 10:12AM EDT | 2024-06-03 | 133.02 | 137.00 | 140.90 | 0.00 | - | 2 | 0 | 12.62% |
| SPXW240604C05190000 | 2024-05-21 2:27PM EDT | 2024-06-04 | 139.42 | 138.60 | 142.90 | 0.00 | - | 10 | 0 | 12.98% |
| SPXW240605C05190000 | 2024-05-21 2:27PM EDT | 2024-06-05 | 141.07 | 139.50 | 144.10 | 0.00 | - | 12 | 0 | 12.99% |
| SPXW240606C05190000 | 2024-05-15 3:30PM EDT | 2024-06-06 | 139.48 | 141.20 | 145.70 | 0.00 | - | 11 | 0 | 13.14% |
| SPXW240607C05190000 | 2024-05-21 10:49AM EDT | 2024-06-07 | 146.36 | 145.00 | 149.60 | 0.00 | - | 1 | 0 | 14.00% |
| SPXW240610C05190000 | 2024-05-20 1:19PM EDT | 2024-06-10 | 155.45 | 146.60 | 151.10 | 0.00 | - | 2 | 0 | 13.33% |
| SPXW240611C05190000 | 2024-05-14 3:15PM EDT | 2024-06-11 | 106.22 | 147.80 | 152.20 | 0.00 | - | 2 | 0 | 13.31% |
| SPXW240612C05190000 | 2024-05-13 12:14PM EDT | 2024-06-12 | 100.54 | 152.30 | 156.80 | 0.00 | - | 2 | 0 | 14.19% |
| SPXW240613C05190000 | 2024-05-15 10:29AM EDT | 2024-06-13 | 133.92 | 154.40 | 158.60 | 0.00 | - | 7 | 0 | 14.31% |
| SPXW240614C05190000 | 2024-05-21 4:10AM EDT | 2024-06-14 | 156.13 | 156.80 | 161.10 | 0.00 | - | 5 | 0 | 14.60% |
| SPXW240617C05190000 | 2024-05-09 3:40PM EDT | 2024-06-17 | 100.68 | 158.10 | 162.50 | 0.00 | - | 1 | 0 | 14.07% |
| SPXW240618C05190000 | 2024-05-15 10:33AM EDT | 2024-06-18 | 141.90 | 160.60 | 164.90 | 0.00 | - | 2 | 0 | 14.32% |
| SPXW240620C05190000 | 2024-05-20 3:38PM EDT | 2024-06-20 | 162.62 | 162.60 | 166.90 | 0.00 | - | 5 | 0 | 14.24% |
| SPX240621C05190000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 156.92 | 165.70 | 170.20 | 0.00 | - | 98 | 0 | 14.66% |
| SPXW240626C05190000 | 2024-05-20 9:33AM EDT | 2024-06-26 | 169.86 | 171.00 | 175.50 | 0.00 | - | 20 | 0 | 14.54% |
| SPXW240628C05190000 | 2024-05-17 2:48PM EDT | 2024-06-28 | 161.34 | 176.40 | 180.70 | 0.00 | - | 8 | 0 | 15.04% |
| SPXW240705C05190000 | 2024-05-17 3:31PM EDT | 2024-07-05 | 178.10 | 184.40 | 188.90 | 0.00 | - | 10 | 0 | 15.08% |
| SPXW240712C05190000 | 2024-05-14 3:14PM EDT | 2024-07-12 | 154.34 | 194.60 | 198.90 | 0.00 | - | 2 | 0 | 15.43% |
| SPXW240719C05190000 | 2024-05-16 9:57AM EDT | 2024-07-19 | 208.32 | 204.20 | 208.70 | 0.00 | - | 1 | 0 | 15.75% |
| SPXW240731C05190000 | 2024-05-21 1:25PM EDT | 2024-07-31 | 215.73 | 217.30 | 224.30 | 0.00 | - | 2 | 0 | 16.16% |
| SPX240816C05190000 | 2024-05-16 9:46AM EDT | 2024-08-16 | 241.01 | 238.30 | 240.40 | 0.00 | - | 2 | 0 | 16.26% |
| SPXW240830C05190000 | 2024-05-15 2:44PM EDT | 2024-08-30 | 250.79 | 253.80 | 260.60 | 0.00 | - | 5 | 0 | 17.01% |
| SPXW240920C05190000 | 2024-05-13 10:46AM EDT | 2024-09-20 | 226.61 | 276.30 | 283.90 | 0.00 | - | 1 | 0 | 17.47% |
| SPXW240930C05190000 | 2024-05-21 11:33AM EDT | 2024-09-30 | 288.69 | 285.10 | 293.70 | 0.00 | - | 4 | 0 | 17.59% |
| SPX241018C05190000 | 2024-05-09 12:36PM EDT | 2024-10-18 | 244.58 | 310.40 | 313.50 | 0.00 | - | 2 | 0 | 18.02% |
| SPXW241031C05190000 | 2024-05-21 3:49PM EDT | 2024-10-31 | 328.10 | 324.30 | 326.20 | 0.00 | - | 2 | 0 | 18.21% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05190000 | 2024-05-22 3:38AM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 0 | 17.63% |
| SPXW240523P05190000 | 2024-05-22 5:27AM EDT | 2024-05-23 | 0.35 | 0.35 | 0.40 | +0.10 | +40.00% | 1 | 0 | 16.05% |
| SPXW240524P05190000 | 2024-05-22 4:52AM EDT | 2024-05-24 | 0.80 | 0.80 | 0.90 | +0.12 | +17.65% | 4 | 0 | 14.93% |
| SPXW240528P05190000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 1.30 | 1.60 | 1.70 | 0.00 | - | 314 | 0 | 11.02% |
| SPXW240529P05190000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 1.80 | 2.25 | 2.40 | 0.00 | - | 383 | 0 | 11.09% |
| SPXW240530P05190000 | 2024-05-21 3:34PM EDT | 2024-05-30 | 2.70 | 3.00 | 3.30 | 0.00 | - | 32 | 0 | 11.26% |
| SPXW240531P05190000 | 2024-05-21 3:58PM EDT | 2024-05-31 | 3.30 | 3.90 | 4.20 | 0.00 | - | 74 | 0 | 11.35% |
| SPXW240603P05190000 | 2024-05-21 1:12PM EDT | 2024-06-03 | 6.08 | 5.00 | 5.30 | 0.00 | - | 20 | 0 | 10.59% |
| SPXW240604P05190000 | 2024-05-21 3:47PM EDT | 2024-06-04 | 5.42 | 5.90 | 6.20 | 0.00 | - | 14 | 0 | 10.67% |
| SPXW240605P05190000 | 2024-05-20 10:32AM EDT | 2024-06-05 | 7.50 | 6.90 | 7.10 | 0.00 | - | 6 | 0 | 10.73% |
| SPXW240606P05190000 | 2024-05-20 11:45AM EDT | 2024-06-06 | 8.63 | 7.70 | 7.90 | 0.00 | - | 2 | 0 | 10.73% |
| SPXW240607P05190000 | 2024-05-21 3:48PM EDT | 2024-06-07 | 8.90 | 9.40 | 9.70 | 0.00 | - | 13 | 0 | 11.12% |
| SPXW240610P05190000 | 2024-05-20 3:56PM EDT | 2024-06-10 | 12.72 | 10.50 | 10.80 | 0.00 | - | 11 | 0 | 10.63% |
| SPXW240611P05190000 | 2024-05-21 3:34PM EDT | 2024-06-11 | 10.52 | 11.50 | 11.80 | 0.00 | - | 82 | 0 | 10.70% |
| SPXW240612P05190000 | 2024-05-20 4:22AM EDT | 2024-06-12 | 17.57 | 15.30 | 15.70 | 0.00 | - | 5 | 0 | 11.62% |
| SPXW240613P05190000 | 2024-05-20 1:27PM EDT | 2024-06-13 | 18.48 | 16.50 | 16.80 | 0.00 | - | 3 | 0 | 11.67% |
| SPXW240614P05190000 | 2024-05-22 5:51AM EDT | 2024-06-14 | 17.55 | 17.40 | 17.70 | +1.00 | +6.43% | 1 | 0 | 11.66% |
| SPXW240617P05190000 | 2024-05-21 11:21AM EDT | 2024-06-17 | 19.01 | 18.60 | 19.10 | 0.00 | - | 2 | 0 | 11.34% |
| SPXW240618P05190000 | 2024-05-21 10:53AM EDT | 2024-06-18 | 20.70 | 19.50 | 20.00 | 0.00 | - | 7 | 0 | 11.35% |
| SPXW240620P05190000 | 2024-05-21 3:04PM EDT | 2024-06-20 | 20.80 | 20.70 | 21.20 | 0.00 | - | 16 | 0 | 11.24% |
| SPXW240621P05190000 | 2024-05-21 3:56PM EDT | 2024-06-21 | 19.95 | 21.60 | 21.90 | 0.00 | - | 18 | 0 | 11.21% |
| SPXW240624P05190000 | 2024-05-17 2:41PM EDT | 2024-06-24 | 30.28 | 22.70 | 23.30 | 0.00 | - | 1 | 0 | 10.99% |
| SPXW240626P05190000 | 2024-05-17 2:11PM EDT | 2024-06-26 | 31.20 | 24.50 | 25.00 | 0.00 | - | 26 | 0 | 11.02% |
| SPXW240628P05190000 | 2024-05-21 3:34PM EDT | 2024-06-28 | 25.20 | 26.70 | 27.10 | 0.00 | - | 3 | 0 | 11.13% |
| SPXW240701P05190000 | 2024-05-21 1:06PM EDT | 2024-07-01 | 29.09 | 27.50 | 28.20 | 0.00 | - | 2 | 0 | 10.91% |
| SPXW240705P05190000 | 2024-05-21 3:57PM EDT | 2024-07-05 | 28.30 | 30.30 | 30.80 | 0.00 | - | 21 | 0 | 10.86% |
| SPXW240712P05190000 | 2024-05-16 9:59AM EDT | 2024-07-12 | 40.23 | 35.50 | 36.00 | 0.00 | - | 38 | 0 | 10.90% |
| SPXW240719P05190000 | 2024-05-21 10:34AM EDT | 2024-07-19 | 40.90 | 39.30 | 39.60 | 0.00 | - | 13 | 0 | 10.74% |
| SPXW240731P05190000 | 2024-05-14 12:48PM EDT | 2024-07-31 | 82.29 | 46.60 | 47.10 | 0.00 | - | 10 | 0 | 10.74% |
| SPXW240816P05190000 | 2024-05-20 11:58AM EDT | 2024-08-16 | 56.30 | 56.00 | 56.60 | 0.00 | - | 3 | 0 | 10.76% |
| SPXW240830P05190000 | 2024-05-21 2:09PM EDT | 2024-08-30 | 63.08 | 63.20 | 63.90 | 0.00 | - | 7 | 0 | 10.72% |
| SPX240920P05190000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 79.75 | 74.10 | 74.60 | 0.00 | - | 900 | 0 | 10.72% |
| SPXW240930P05190000 | 2024-05-20 10:14AM EDT | 2024-09-30 | 79.00 | 78.60 | 79.40 | 0.00 | - | 4 | 0 | 10.72% |
| SPX241018P05190000 | 2024-05-21 3:39PM EDT | 2024-10-18 | 85.26 | 87.60 | 88.50 | 0.00 | - | 153 | 0 | 10.78% |
| SPXW241031P05190000 | 2024-05-20 3:20PM EDT | 2024-10-31 | 96.17 | 93.70 | 94.60 | 0.00 | - | 1 | 0 | 10.81% |
© 2024 Yahoo. All rights reserved.