S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5260.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05260000 | 2024-05-21 4:03PM EDT | 2024-05-22 | 62.08 | 58.00 | 63.10 | 0.00 | - | 167 | 0 | 16.03% |
| SPXW240523C05260000 | 2024-05-21 4:02PM EDT | 2024-05-23 | 68.13 | 67.10 | 67.70 | 0.00 | - | 11 | 0 | 16.87% |
| SPXW240524C05260000 | 2024-05-21 3:24PM EDT | 2024-05-24 | 67.92 | 69.30 | 69.80 | 0.00 | - | 31 | 0 | 15.39% |
| SPXW240528C05260000 | 2024-05-21 1:55PM EDT | 2024-05-28 | 69.47 | 70.70 | 72.50 | 0.00 | - | 4 | 0 | 11.33% |
| SPXW240529C05260000 | 2024-05-21 3:52PM EDT | 2024-05-29 | 73.20 | 70.90 | 76.50 | 0.00 | - | 1 | 0 | 12.22% |
| SPXW240530C05260000 | 2024-05-21 10:14AM EDT | 2024-05-30 | 67.63 | 73.90 | 77.10 | 0.00 | - | 8 | 0 | 11.74% |
| SPXW240531C05260000 | 2024-05-21 3:44PM EDT | 2024-05-31 | 79.05 | 79.00 | 79.90 | 0.00 | - | 24 | 0 | 12.10% |
| SPXW240603C05260000 | 2024-05-21 9:55AM EDT | 2024-06-03 | 71.44 | 79.50 | 82.70 | 0.00 | - | 4 | 0 | 11.43% |
| SPXW240604C05260000 | 2024-05-21 12:14PM EDT | 2024-06-04 | 77.79 | 81.50 | 84.70 | 0.00 | - | 1 | 0 | 11.57% |
| SPXW240605C05260000 | 2024-05-21 2:10PM EDT | 2024-06-05 | 82.99 | 83.70 | 86.90 | 0.00 | - | 10 | 0 | 11.76% |
| SPXW240606C05260000 | 2024-05-17 12:32PM EDT | 2024-06-06 | 73.70 | 85.70 | 88.90 | 0.00 | - | 9 | 0 | 11.90% |
| SPXW240607C05260000 | 2024-05-21 3:45PM EDT | 2024-06-07 | 91.58 | 90.80 | 92.70 | 0.00 | - | 4 | 0 | 12.46% |
| SPXW240610C05260000 | 2024-05-16 10:11AM EDT | 2024-06-10 | 95.65 | 91.70 | 94.90 | 0.00 | - | 2 | 0 | 11.98% |
| SPXW240611C05260000 | 2024-05-21 12:02PM EDT | 2024-06-11 | 88.60 | 93.60 | 96.80 | 0.00 | - | 14 | 0 | 12.10% |
| SPXW240612C05260000 | 2024-05-15 11:57AM EDT | 2024-06-12 | 90.50 | 99.70 | 102.80 | 0.00 | - | 12 | 0 | 13.06% |
| SPXW240613C05260000 | 2024-05-21 3:05PM EDT | 2024-06-13 | 98.35 | 103.50 | 104.10 | 0.00 | - | 8 | 0 | 13.04% |
| SPXW240614C05260000 | 2024-05-21 3:55PM EDT | 2024-06-14 | 108.13 | 105.60 | 106.10 | 0.00 | - | 1 | 0 | 13.16% |
| SPXW240617C05260000 | 2024-05-20 12:34PM EDT | 2024-06-17 | 108.93 | 107.40 | 108.20 | 0.00 | - | 2 | 0 | 12.79% |
| SPXW240618C05260000 | 2024-05-16 3:28PM EDT | 2024-06-18 | 108.37 | 109.70 | 110.40 | 0.00 | - | - | 0 | 12.96% |
| SPXW240620C05260000 | 2024-05-17 1:56PM EDT | 2024-06-20 | 99.94 | 111.90 | 112.60 | 0.00 | - | 1 | 0 | 12.90% |
| SPXW240621C05260000 | 2024-05-21 4:01PM EDT | 2024-06-21 | 115.90 | 114.90 | 115.30 | 0.00 | - | 16 | 0 | 13.15% |
| SPXW240624C05260000 | 2024-05-21 3:39PM EDT | 2024-06-24 | 118.81 | 116.80 | 117.60 | 0.00 | - | 8 | 0 | 12.93% |
| SPXW240626C05260000 | 2024-05-20 3:04PM EDT | 2024-06-26 | 116.32 | 120.70 | 121.40 | 0.00 | - | 2 | 0 | 13.16% |
| SPXW240628C05260000 | 2024-05-21 3:31PM EDT | 2024-06-28 | 125.19 | 125.80 | 126.30 | 0.00 | - | 11 | 0 | 13.56% |
| SPXW240701C05260000 | 2024-05-21 2:56PM EDT | 2024-07-01 | 123.53 | 127.60 | 128.50 | 0.00 | - | 12 | 0 | 13.37% |
| SPXW240705C05260000 | 2024-05-17 9:34AM EDT | 2024-07-05 | 124.51 | 134.90 | 135.70 | 0.00 | - | 2 | 0 | 13.77% |
| SPXW240712C05260000 | 2024-05-21 10:36AM EDT | 2024-07-12 | 143.35 | 145.60 | 146.40 | 0.00 | - | 2 | 0 | 14.19% |
| SPX240719C05260000 | 2024-05-21 3:05PM EDT | 2024-07-19 | 149.45 | 153.60 | 155.70 | 0.00 | - | 8 | 0 | 14.44% |
| SPXW240731C05260000 | 2024-05-16 10:57AM EDT | 2024-07-31 | 177.20 | 170.00 | 170.80 | 0.00 | - | 9 | 0 | 14.81% |
| SPXW240816C05260000 | 2024-05-16 11:52AM EDT | 2024-08-16 | 195.90 | 190.20 | 191.10 | 0.00 | - | 2 | 0 | 15.38% |
| SPXW240830C05260000 | 2024-05-16 3:28PM EDT | 2024-08-30 | 205.67 | 207.30 | 208.60 | 0.00 | - | 33 | 0 | 15.87% |
| SPX240920C05260000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 231.34 | 230.00 | 232.00 | 0.00 | - | 150 | 0 | 16.37% |
| SPXW240930C05260000 | 2024-04-22 12:35PM EDT | 2024-09-30 | 112.19 | 240.30 | 241.90 | 0.00 | - | - | 0 | 16.53% |
| SPX241018C05260000 | 2024-05-20 10:01AM EDT | 2024-10-18 | 264.90 | 262.20 | 265.20 | 0.00 | - | 2 | 0 | 17.24% |
| SPXW241031C05260000 | 2024-05-07 10:01AM EDT | 2024-10-31 | 210.60 | 276.90 | 278.70 | 0.00 | - | - | 0 | 17.50% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05260000 | 2024-05-22 3:58AM EDT | 2024-05-22 | 0.22 | 0.20 | 0.25 | -0.06 | -21.43% | 25 | 0 | 11.01% |
| SPXW240523P05260000 | 2024-05-22 3:38AM EDT | 2024-05-23 | 3.45 | 3.10 | 3.30 | +0.82 | +31.18% | 6 | 0 | 13.61% |
| SPXW240524P05260000 | 2024-05-22 3:31AM EDT | 2024-05-24 | 5.20 | 4.80 | 5.00 | +0.80 | +18.18% | 23 | 0 | 12.70% |
| SPXW240528P05260000 | 2024-05-21 4:04PM EDT | 2024-05-28 | 6.15 | 6.70 | 7.00 | 0.00 | - | 706 | 0 | 9.39% |
| SPXW240529P05260000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 7.10 | 8.00 | 8.30 | 0.00 | - | 70 | 0 | 9.39% |
| SPXW240530P05260000 | 2024-05-21 3:29PM EDT | 2024-05-30 | 9.62 | 9.40 | 9.80 | 0.00 | - | 5 | 0 | 9.48% |
| SPXW240531P05260000 | 2024-05-21 11:12PM EDT | 2024-05-31 | 9.67 | 10.90 | 11.20 | -0.63 | -6.12% | 1 | 0 | 9.52% |
| SPXW240603P05260000 | 2024-05-22 1:43AM EDT | 2024-06-03 | 11.46 | 12.60 | 13.00 | -1.09 | -8.69% | 2 | 0 | 8.94% |
| SPXW240604P05260000 | 2024-05-21 3:21PM EDT | 2024-06-04 | 14.30 | 13.90 | 14.30 | 0.00 | - | 6 | 0 | 9.01% |
| SPXW240605P05260000 | 2024-05-21 11:47AM EDT | 2024-06-05 | 18.09 | 15.40 | 15.70 | 0.00 | - | 3 | 0 | 9.10% |
| SPXW240606P05260000 | 2024-05-20 3:36PM EDT | 2024-06-06 | 21.10 | 16.60 | 17.00 | 0.00 | - | 2 | 0 | 9.17% |
| SPXW240607P05260000 | 2024-05-21 3:13PM EDT | 2024-06-07 | 19.47 | 19.10 | 19.40 | 0.00 | - | 4 | 0 | 9.52% |
| SPXW240610P05260000 | 2024-05-21 10:43AM EDT | 2024-06-10 | 22.96 | 20.50 | 20.90 | 0.00 | - | 2 | 0 | 9.13% |
| SPXW240611P05260000 | 2024-05-21 4:01PM EDT | 2024-06-11 | 20.94 | 21.60 | 22.10 | 0.00 | - | 10 | 0 | 9.19% |
| SPXW240612P05260000 | 2024-05-16 12:46PM EDT | 2024-06-12 | 34.63 | 27.00 | 27.40 | 0.00 | - | 2 | 0 | 10.13% |
| SPXW240613P05260000 | 2024-05-20 10:15AM EDT | 2024-06-13 | 30.37 | 28.30 | 28.80 | 0.00 | - | 10 | 0 | 10.20% |
| SPXW240614P05260000 | 2024-05-21 3:36PM EDT | 2024-06-14 | 28.27 | 29.20 | 29.60 | 0.00 | - | 60 | 0 | 10.15% |
| SPXW240617P05260000 | 2024-05-21 11:31AM EDT | 2024-06-17 | 33.14 | 30.70 | 31.20 | 0.00 | - | 1 | 0 | 9.88% |
| SPXW240618P05260000 | 2024-05-21 4:13PM EDT | 2024-06-18 | 30.33 | 31.50 | 32.10 | 0.00 | - | 45 | 0 | 9.87% |
| SPXW240621P05260000 | 2024-05-21 3:16PM EDT | 2024-06-21 | 33.90 | 33.80 | 34.10 | 0.00 | - | 38 | 0 | 9.73% |
| SPXW240624P05260000 | 2024-05-20 10:42AM EDT | 2024-06-24 | 36.53 | 34.80 | 35.50 | 0.00 | - | 1 | 0 | 9.53% |
| SPXW240626P05260000 | 2024-05-21 1:09PM EDT | 2024-06-26 | 40.40 | 36.90 | 37.50 | 0.00 | - | 3 | 0 | 9.59% |
| SPXW240628P05260000 | 2024-05-21 3:28PM EDT | 2024-06-28 | 40.00 | 39.30 | 39.70 | 0.00 | - | 2 | 0 | 9.68% |
| SPXW240701P05260000 | 2024-05-21 2:33PM EDT | 2024-07-01 | 41.89 | 40.40 | 41.10 | 0.00 | - | 1 | 0 | 9.53% |
| SPXW240705P05260000 | 2024-05-20 3:23PM EDT | 2024-07-05 | 47.82 | 43.30 | 44.00 | 0.00 | - | 11 | 0 | 9.52% |
| SPXW240712P05260000 | 2024-05-14 12:37PM EDT | 2024-07-12 | 97.90 | 49.00 | 49.60 | 0.00 | - | - | 0 | 9.60% |
| SPXW240719P05260000 | 2024-05-20 12:15PM EDT | 2024-07-19 | 55.60 | 53.30 | 53.70 | 0.00 | - | 15 | 0 | 9.52% |
| SPXW240731P05260000 | 2024-05-16 10:52AM EDT | 2024-07-31 | 66.37 | 60.80 | 61.50 | 0.00 | - | 3 | 0 | 9.55% |
| SPX240816P05260000 | 2024-05-20 2:09PM EDT | 2024-08-16 | 77.80 | 70.10 | 70.80 | 0.00 | - | 8 | 0 | 9.56% |
| SPXW240830P05260000 | 2024-05-22 12:44AM EDT | 2024-08-30 | 77.20 | 78.20 | 78.80 | -2.90 | -3.62% | 1 | 0 | 9.62% |
| SPX240920P05260000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 92.07 | 89.20 | 89.90 | 0.00 | - | 150 | 0 | 9.68% |
| SPXW240930P05260000 | 2024-04-10 1:58PM EDT | 2024-09-30 | 196.44 | 139.80 | 141.70 | 0.00 | - | 6 | 15 | 13.46% |
| SPX241018P05260000 | 2024-05-21 11:57AM EDT | 2024-10-18 | 107.00 | 102.80 | 103.80 | 0.00 | - | 2 | 0 | 9.78% |
© 2024 Yahoo. All rights reserved.