S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5220.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05220000 | 2024-05-21 3:58PM EDT | 2024-05-22 | 105.00 | 97.50 | 98.40 | 0.00 | - | 95 | 271 | 0.00% |
| SPXW240523C05220000 | 2024-05-21 3:13PM EDT | 2024-05-23 | 102.20 | 101.90 | 102.90 | 0.00 | - | 15 | 119 | 16.28% |
| SPXW240524C05220000 | 2024-05-21 3:54PM EDT | 2024-05-24 | 108.41 | 101.30 | 106.30 | 0.00 | - | 52 | 449 | 17.84% |
| SPXW240528C05220000 | 2024-05-21 2:55PM EDT | 2024-05-28 | 100.74 | 103.10 | 107.50 | 0.00 | - | 24 | 83 | 12.48% |
| SPXW240529C05220000 | 2024-05-21 3:54PM EDT | 2024-05-29 | 111.01 | 105.00 | 109.30 | 0.00 | - | 9 | 28 | 12.69% |
| SPXW240530C05220000 | 2024-05-21 10:43AM EDT | 2024-05-30 | 106.51 | 106.10 | 110.60 | 0.00 | - | 10 | 29 | 12.61% |
| SPXW240531C05220000 | 2024-05-21 3:31PM EDT | 2024-05-31 | 113.85 | 109.30 | 113.50 | 0.00 | - | 14 | 727 | 13.24% |
| SPXW240603C05220000 | 2024-05-14 3:19PM EDT | 2024-06-03 | 73.95 | 110.90 | 115.10 | 0.00 | - | 12 | 592 | 12.19% |
| SPXW240604C05220000 | 2024-05-17 11:04AM EDT | 2024-06-04 | 100.99 | 112.70 | 117.30 | 0.00 | - | 1 | 28 | 12.49% |
| SPXW240605C05220000 | 2024-05-20 12:29PM EDT | 2024-06-05 | 119.79 | 114.60 | 119.10 | 0.00 | - | 1 | 18 | 12.64% |
| SPXW240606C05220000 | 2024-05-16 11:57AM EDT | 2024-06-06 | 126.96 | 116.40 | 120.60 | 0.00 | - | 1 | 64 | 12.68% |
| SPXW240607C05220000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 128.05 | 120.10 | 124.30 | 0.00 | - | 2 | 234 | 13.34% |
| SPXW240610C05220000 | 2024-05-21 2:47PM EDT | 2024-06-10 | 120.52 | 122.00 | 126.40 | 0.00 | - | 1 | 9 | 12.83% |
| SPXW240611C05220000 | 2024-05-14 1:34PM EDT | 2024-06-11 | 73.00 | 123.70 | 128.20 | 0.00 | - | 51 | 50 | 12.95% |
| SPXW240612C05220000 | 2024-05-20 3:53PM EDT | 2024-06-12 | 125.31 | 128.90 | 133.10 | 0.00 | - | 1 | 7 | 13.79% |
| SPXW240613C05220000 | 2024-05-15 10:27AM EDT | 2024-06-13 | 110.74 | 131.10 | 135.30 | 0.00 | - | 2 | 6 | 13.97% |
| SPXW240614C05220000 | 2024-05-20 1:53PM EDT | 2024-06-14 | 133.75 | 133.50 | 137.80 | 0.00 | - | 2 | 43 | 14.21% |
| SPXW240617C05220000 | 2024-05-13 2:06AM EDT | 2024-06-17 | 89.75 | 134.90 | 139.30 | 0.00 | - | 1 | 2 | 13.70% |
| SPXW240618C05220000 | 2024-05-15 10:52AM EDT | 2024-06-18 | 121.50 | 137.50 | 141.70 | 0.00 | - | 2 | 15 | 13.92% |
| SPXW240620C05220000 | 2024-05-20 10:10AM EDT | 2024-06-20 | 145.51 | 139.60 | 143.80 | 0.00 | - | 1 | 1 | 13.84% |
| SPXW240621C05220000 | 2024-05-21 10:16AM EDT | 2024-06-21 | 138.74 | 142.70 | 146.90 | 0.00 | - | 8 | 345 | 14.19% |
| SPXW240624C05220000 | 2024-05-21 11:14AM EDT | 2024-06-24 | 143.11 | 144.60 | 148.80 | 0.00 | - | 2 | 4 | 13.87% |
| SPXW240626C05220000 | 2024-05-14 9:43AM EDT | 2024-06-26 | 102.98 | 148.20 | 152.40 | 0.00 | - | - | 38 | 14.08% |
| SPXW240628C05220000 | 2024-05-21 3:45PM EDT | 2024-06-28 | 157.10 | 153.20 | 157.60 | 0.00 | - | 5 | 153 | 14.55% |
| SPXW240705C05220000 | 2024-05-17 11:27AM EDT | 2024-07-05 | 153.52 | 162.00 | 166.40 | 0.00 | - | 2 | 17 | 14.65% |
| SPXW240712C05220000 | 2024-05-15 2:39PM EDT | 2024-07-12 | 168.84 | 172.50 | 176.70 | 0.00 | - | 3 | 4 | 15.01% |
| SPXW240719C05220000 | 2024-05-20 2:50PM EDT | 2024-07-19 | 181.28 | 181.70 | 185.80 | 0.00 | - | 31 | 1,962 | 15.23% |
| SPXW240731C05220000 | 2024-05-16 11:31AM EDT | 2024-07-31 | 206.36 | 197.10 | 200.50 | 0.00 | - | 48 | 110 | 15.54% |
| SPX240816C05220000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 166.49 | 217.00 | 219.00 | 0.00 | - | 75 | 175 | 15.91% |
| SPXW240830C05220000 | 2024-05-21 10:36AM EDT | 2024-08-30 | 234.80 | 235.00 | 236.30 | 0.00 | - | 6 | 168 | 16.37% |
| SPX240920C05220000 | 2024-05-14 2:33PM EDT | 2024-09-20 | 212.69 | 257.70 | 259.60 | 0.00 | - | 1 | 54 | 16.86% |
| SPXW240930C05220000 | 2024-05-10 1:19PM EDT | 2024-09-30 | 209.10 | 268.10 | 269.30 | 0.00 | - | 3 | 3 | 16.99% |
| SPX241018C05220000 | 2024-05-16 12:54PM EDT | 2024-10-18 | 295.69 | 289.50 | 292.50 | 0.00 | - | 68 | 35 | 17.68% |
| SPXW241031C05220000 | 2024-05-15 11:21AM EDT | 2024-10-31 | 292.28 | 304.20 | 305.80 | 0.00 | - | 4 | 169 | 17.93% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05220000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1,329 | 1,547 | 15.06% |
| SPXW240523P05220000 | 2024-05-22 5:40AM EDT | 2024-05-23 | 0.90 | 0.80 | 0.85 | +0.25 | +38.46% | 15 | 1,975 | 14.59% |
| SPXW240524P05220000 | 2024-05-21 3:59PM EDT | 2024-05-24 | 1.35 | 1.65 | 1.75 | 0.00 | - | 259 | 1,949 | 13.76% |
| SPXW240528P05220000 | 2024-05-21 10:15PM EDT | 2024-05-28 | 2.25 | 2.90 | 3.10 | -0.25 | -10.00% | 2 | 339 | 10.32% |
| SPXW240529P05220000 | 2024-05-21 4:02PM EDT | 2024-05-29 | 3.32 | 3.90 | 4.10 | 0.00 | - | 165 | 1,154 | 10.40% |
| SPXW240530P05220000 | 2024-05-21 10:55PM EDT | 2024-05-30 | 4.10 | 4.90 | 5.20 | -0.70 | -14.58% | 1 | 152 | 10.49% |
| SPXW240531P05220000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 5.10 | 6.10 | 6.30 | 0.00 | - | 77 | 1,246 | 10.56% |
| SPXW240603P05220000 | 2024-05-21 12:57PM EDT | 2024-06-03 | 8.82 | 7.40 | 7.70 | 0.00 | - | 16 | 497 | 9.88% |
| SPXW240604P05220000 | 2024-05-21 3:42PM EDT | 2024-06-04 | 7.75 | 8.50 | 8.90 | 0.00 | - | 11 | 64 | 10.00% |
| SPXW240605P05220000 | 2024-05-21 12:20PM EDT | 2024-06-05 | 10.84 | 9.70 | 10.00 | 0.00 | - | 3 | 44 | 10.08% |
| SPXW240606P05220000 | 2024-05-20 12:53PM EDT | 2024-06-06 | 12.01 | 10.70 | 11.10 | 0.00 | - | 3 | 28 | 10.14% |
| SPXW240607P05220000 | 2024-05-21 11:15PM EDT | 2024-06-07 | 11.33 | 12.80 | 13.10 | -4.34 | -27.70% | 1 | 500 | 10.48% |
| SPXW240610P05220000 | 2024-05-20 3:21PM EDT | 2024-06-10 | 16.73 | 14.00 | 14.40 | 0.00 | - | 3 | 15 | 10.04% |
| SPXW240611P05220000 | 2024-05-21 1:55PM EDT | 2024-06-11 | 15.55 | 15.10 | 15.50 | 0.00 | - | 3 | 36 | 10.10% |
| SPXW240612P05220000 | 2024-05-21 3:33PM EDT | 2024-06-12 | 18.40 | 19.60 | 20.00 | 0.00 | - | 1 | 20 | 11.02% |
| SPXW240613P05220000 | 2024-05-15 3:56PM EDT | 2024-06-13 | 27.60 | 20.90 | 21.30 | 0.00 | - | - | 2 | 11.10% |
| SPXW240614P05220000 | 2024-05-21 3:59PM EDT | 2024-06-14 | 20.35 | 21.90 | 22.30 | 0.00 | - | 9 | 392 | 11.10% |
| SPXW240617P05220000 | 2024-05-21 2:02PM EDT | 2024-06-17 | 23.50 | 23.20 | 23.60 | 0.00 | - | 1 | 239 | 10.75% |
| SPXW240618P05220000 | 2024-05-21 10:39AM EDT | 2024-06-18 | 25.30 | 24.00 | 24.50 | 0.00 | - | 3 | 16 | 10.75% |
| SPX240621P05220000 | 2024-05-21 2:25PM EDT | 2024-06-21 | 26.17 | 25.70 | 26.00 | 0.00 | - | 70 | 8,960 | 10.51% |
| SPXW240624P05220000 | 2024-05-15 1:26PM EDT | 2024-06-24 | 38.28 | 27.40 | 28.10 | 0.00 | - | - | 1 | 10.43% |
| SPXW240626P05220000 | 2024-05-15 12:54PM EDT | 2024-06-26 | 40.58 | 29.30 | 29.80 | 0.00 | - | - | 1 | 10.45% |
| SPXW240628P05220000 | 2024-05-21 3:35PM EDT | 2024-06-28 | 29.90 | 31.70 | 32.00 | 0.00 | - | 3 | 227 | 10.55% |
| SPXW240701P05220000 | 2024-05-21 1:05PM EDT | 2024-07-01 | 34.78 | 32.60 | 33.30 | 0.00 | - | 49 | 41 | 10.37% |
| SPXW240705P05220000 | 2024-05-21 2:04PM EDT | 2024-07-05 | 36.03 | 35.40 | 36.00 | 0.00 | - | 1 | 79 | 10.33% |
| SPXW240712P05220000 | 2024-05-15 2:10PM EDT | 2024-07-12 | 49.40 | 40.80 | 41.40 | 0.00 | - | 4 | 9 | 10.38% |
| SPX240719P05220000 | 2024-05-21 3:17PM EDT | 2024-07-19 | 43.62 | 44.20 | 44.90 | 0.00 | - | 6 | 273 | 10.21% |
| SPXW240731P05220000 | 2024-05-17 10:06AM EDT | 2024-07-31 | 61.80 | 52.30 | 52.80 | 0.00 | - | 1 | 34 | 10.25% |
| SPXW240816P05220000 | 2024-05-21 2:43PM EDT | 2024-08-16 | 63.23 | 61.70 | 62.40 | 0.00 | - | 2 | 106 | 10.28% |
| SPXW240830P05220000 | 2024-05-21 2:44PM EDT | 2024-08-30 | 70.42 | 69.30 | 70.10 | 0.00 | - | 2 | 408 | 10.28% |
| SPX240920P05220000 | 2024-05-16 1:37PM EDT | 2024-09-20 | 87.70 | 80.30 | 81.10 | 0.00 | - | 161 | 96 | 10.32% |
| SPXW240930P05220000 | 2024-04-17 9:58AM EDT | 2024-09-30 | 223.81 | 90.10 | 91.40 | 0.00 | - | 40 | 40 | 10.77% |
| SPX241018P05220000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 96.57 | 94.10 | 95.00 | 0.00 | - | 139 | 232 | 10.39% |
| SPXW241031P05220000 | 2024-05-21 2:52PM EDT | 2024-10-31 | 100.90 | 100.00 | 101.10 | 0.00 | - | 2 | 26 | 10.42% |
© 2024 Yahoo. All rights reserved.