S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5205.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05205000 | 2024-05-21 3:52PM EDT | 2024-05-22 | 116.40 | 106.90 | 112.70 | 0.00 | - | 60 | 182 | 0.00% |
| SPXW240523C05205000 | 2024-05-17 2:42PM EDT | 2024-05-23 | 93.25 | 109.50 | 117.80 | 0.00 | - | 1 | 0 | 17.93% |
| SPXW240524C05205000 | 2024-05-21 11:52AM EDT | 2024-05-24 | 112.33 | 110.90 | 119.30 | 0.00 | - | 19 | 173 | 17.19% |
| SPXW240528C05205000 | 2024-05-21 11:25AM EDT | 2024-05-28 | 118.37 | 112.00 | 120.40 | 0.00 | - | 9 | 17 | 12.21% |
| SPXW240529C05205000 | 2024-05-21 9:43AM EDT | 2024-05-29 | 111.45 | 113.60 | 122.00 | 0.00 | - | 2 | 66 | 12.54% |
| SPXW240530C05205000 | 2024-05-15 3:51PM EDT | 2024-05-30 | 118.98 | 117.20 | 121.30 | 0.00 | - | 3 | 0 | 11.38% |
| SPXW240531C05205000 | 2024-05-20 10:33AM EDT | 2024-05-31 | 131.40 | 120.30 | 124.40 | 0.00 | - | 21 | 0 | 12.52% |
| SPXW240603C05205000 | 2024-05-17 4:02PM EDT | 2024-06-03 | 116.47 | 121.50 | 126.20 | 0.00 | - | 1 | 0 | 11.75% |
| SPXW240604C05205000 | 2024-05-13 1:47PM EDT | 2024-06-04 | 70.34 | 123.50 | 127.90 | 0.00 | - | 2 | 0 | 11.99% |
| SPXW240605C05205000 | 2024-05-17 4:04PM EDT | 2024-06-05 | 120.26 | 124.90 | 129.60 | 0.00 | - | 102 | 0 | 12.19% |
| SPXW240606C05205000 | 2024-05-21 9:45AM EDT | 2024-06-06 | 123.65 | 126.80 | 131.40 | 0.00 | - | 21 | 0 | 12.40% |
| SPXW240607C05205000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 135.15 | 130.20 | 134.90 | 0.00 | - | 4 | 130 | 13.11% |
| SPXW240610C05205000 | 2024-05-09 1:45PM EDT | 2024-06-10 | 78.40 | 131.90 | 136.50 | 0.00 | - | 3 | 0 | 12.52% |
| SPXW240614C05205000 | 2024-05-08 4:11PM EDT | 2024-06-14 | 78.10 | 143.10 | 147.70 | 0.00 | - | - | 0 | 14.05% |
| SPX240621C05205000 | 2024-05-21 12:43PM EDT | 2024-06-21 | 150.82 | 151.90 | 156.30 | 0.00 | - | 1 | 6,593 | 14.02% |
| SPXW240628C05205000 | 2024-05-14 3:22PM EDT | 2024-06-28 | 127.80 | 162.50 | 167.10 | 0.00 | - | 15 | 0 | 14.48% |
| SPX240719C05205000 | 2024-05-21 12:20PM EDT | 2024-07-19 | 191.16 | 191.60 | 193.70 | 0.00 | - | 2 | 22 | 15.05% |
| SPXW240731C05205000 | 2024-05-15 11:18AM EDT | 2024-07-31 | 197.20 | 206.00 | 209.90 | 0.00 | - | 3 | 37 | 15.58% |
| SPXW240930C05205000 | 2024-05-17 9:38AM EDT | 2024-09-30 | 270.81 | 276.40 | 278.00 | 0.00 | - | 2 | 16 | 17.01% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05205000 | 2024-05-21 3:56PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | 461 | 0 | 17.04% |
| SPXW240523P05205000 | 2024-05-22 3:58AM EDT | 2024-05-23 | 0.47 | 0.50 | 0.60 | +0.07 | +17.50% | 11 | 361 | 15.41% |
| SPXW240524P05205000 | 2024-05-22 5:33AM EDT | 2024-05-24 | 1.25 | 1.20 | 1.35 | +0.26 | +26.26% | 3 | 0 | 14.56% |
| SPXW240528P05205000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 1.75 | 2.25 | 2.35 | 0.00 | - | 139 | 454 | 10.73% |
| SPXW240529P05205000 | 2024-05-21 3:57PM EDT | 2024-05-29 | 2.40 | 3.10 | 3.30 | 0.00 | - | 129 | 163 | 10.88% |
| SPXW240530P05205000 | 2024-05-21 12:31PM EDT | 2024-05-30 | 4.60 | 4.10 | 4.30 | 0.00 | - | 3 | 35 | 10.99% |
| SPXW240531P05205000 | 2024-05-21 3:35PM EDT | 2024-05-31 | 4.03 | 5.10 | 5.40 | 0.00 | - | 42 | 493 | 11.11% |
| SPXW240603P05205000 | 2024-05-21 3:10PM EDT | 2024-06-03 | 5.96 | 6.30 | 6.50 | 0.00 | - | 1 | 127 | 10.30% |
| SPXW240604P05205000 | 2024-05-21 4:02PM EDT | 2024-06-04 | 6.30 | 7.30 | 7.60 | 0.00 | - | 11 | 0 | 10.42% |
| SPXW240605P05205000 | 2024-05-20 11:21AM EDT | 2024-06-05 | 9.27 | 8.40 | 8.70 | 0.00 | - | 511 | 522 | 10.52% |
| SPXW240606P05205000 | 2024-05-20 10:36AM EDT | 2024-06-06 | 10.02 | 9.30 | 9.70 | 0.00 | - | 1 | 0 | 10.57% |
| SPXW240607P05205000 | 2024-05-21 2:42PM EDT | 2024-06-07 | 11.30 | 11.30 | 11.60 | 0.00 | - | 28 | 134 | 10.92% |
| SPXW240610P05205000 | 2024-05-21 10:32AM EDT | 2024-06-10 | 13.74 | 12.50 | 12.80 | 0.00 | - | 21 | 0 | 10.44% |
| SPXW240611P05205000 | 2024-05-20 10:42AM EDT | 2024-06-11 | 13.93 | 13.50 | 13.80 | 0.00 | - | 1 | 2 | 10.49% |
| SPXW240612P05205000 | 2024-05-20 10:47AM EDT | 2024-06-12 | 17.97 | 17.80 | 18.10 | 0.00 | - | 1 | 0 | 11.43% |
| SPXW240614P05205000 | 2024-05-21 1:22PM EDT | 2024-06-14 | 21.34 | 20.00 | 20.20 | 0.00 | - | 10 | 0 | 11.46% |
| SPX240621P05205000 | 2024-05-21 1:58PM EDT | 2024-06-21 | 23.50 | 23.60 | 23.90 | 0.00 | - | 38 | 6,455 | 10.87% |
| SPXW240628P05205000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 27.20 | 29.50 | 29.80 | 0.00 | - | 19 | 0 | 10.91% |
| SPX240719P05205000 | 2024-05-21 3:13PM EDT | 2024-07-19 | 41.07 | 41.90 | 42.60 | 0.00 | - | 1 | 43 | 10.54% |
| SPXW240731P05205000 | 2024-05-16 10:26AM EDT | 2024-07-31 | 53.80 | 49.80 | 50.40 | 0.00 | - | 1 | 82 | 10.56% |
| SPXW240930P05205000 | 2024-05-15 10:51AM EDT | 2024-09-30 | 97.25 | 82.40 | 83.20 | 0.00 | - | 84 | 0 | 10.57% |
© 2024 Yahoo. All rights reserved.