S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
As of 10:00AM EDT. Market open.
Strike:5265.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05265000 | 2024-05-22 9:42AM EDT | 2024-05-22 | 54.06 | 56.10 | 56.60 | -3.34 | -5.82% | 201 | 183 | 0.00% |
| SPXW240523C05265000 | 2024-05-22 9:37AM EDT | 2024-05-23 | 61.00 | 62.70 | 63.30 | +2.45 | +4.18% | 2 | 250 | 15.97% |
| SPXW240524C05265000 | 2024-05-21 4:13PM EDT | 2024-05-24 | 67.70 | 65.30 | 66.60 | 0.00 | - | 10 | 152 | 15.49% |
| SPXW240528C05265000 | 2024-05-21 2:56PM EDT | 2024-05-28 | 62.84 | 65.80 | 70.10 | 0.00 | - | 264 | 480 | 11.68% |
| SPXW240529C05265000 | 2024-05-22 9:47AM EDT | 2024-05-29 | 69.22 | 69.20 | 70.50 | -0.28 | -0.40% | 7 | 49 | 11.09% |
| SPXW240530C05265000 | 2024-05-21 10:14AM EDT | 2024-05-30 | 63.73 | 69.20 | 74.70 | 0.00 | - | 8 | 155 | 11.98% |
| SPXW240531C05265000 | 2024-05-21 1:28PM EDT | 2024-05-31 | 68.27 | 74.60 | 75.80 | 0.00 | - | 7 | 287 | 11.74% |
| SPXW240603C05265000 | 2024-05-21 1:55PM EDT | 2024-06-03 | 74.45 | 73.80 | 80.20 | 0.00 | - | 1 | 10 | 11.56% |
| SPXW240604C05265000 | 2024-05-17 12:32PM EDT | 2024-06-04 | 65.62 | 75.90 | 82.20 | 0.00 | - | 2 | 153 | 11.68% |
| SPXW240605C05265000 | 2024-05-17 10:57AM EDT | 2024-06-05 | 73.24 | 77.80 | 85.00 | 0.00 | - | 16 | 16 | 12.01% |
| SPXW240606C05265000 | 2024-05-16 2:19PM EDT | 2024-06-06 | 80.20 | 80.10 | 86.50 | 0.00 | - | 4 | 5 | 12.00% |
| SPXW240607C05265000 | 2024-05-20 2:34PM EDT | 2024-06-07 | 84.72 | 87.20 | 88.50 | 0.00 | - | 2 | 1,240 | 12.12% |
| SPXW240610C05265000 | 2024-05-22 9:51AM EDT | 2024-06-10 | 89.10 | 86.20 | 92.50 | -5.19 | -5.50% | 1 | 14 | 12.05% |
| SPXW240611C05265000 | 2024-05-15 9:45AM EDT | 2024-06-11 | 71.90 | 88.30 | 94.00 | 0.00 | - | - | 15 | 12.08% |
| SPXW240612C05265000 | 2024-05-16 1:38PM EDT | 2024-06-12 | 96.30 | 97.30 | 97.70 | 0.00 | - | - | 5 | 12.56% |
| SPXW240614C05265000 | 2024-05-21 3:06PM EDT | 2024-06-14 | 97.86 | 102.10 | 102.40 | 0.00 | - | 2 | 26 | 12.95% |
| SPX240621C05265000 | 2024-05-20 9:48AM EDT | 2024-06-21 | 108.48 | 110.40 | 111.50 | 0.00 | - | 7 | 4,912 | 12.94% |
| SPXW240628C05265000 | 2024-05-20 11:25AM EDT | 2024-06-28 | 128.00 | 121.80 | 122.20 | 0.00 | - | 104 | 75 | 13.32% |
| SPXW240705C05265000 | 2024-05-17 9:48AM EDT | 2024-07-05 | 121.43 | 131.10 | 131.50 | 0.00 | - | 52 | 33 | 13.53% |
| SPX240719C05265000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 147.03 | 149.90 | 151.20 | 0.00 | - | 3 | 669 | 14.18% |
| SPXW240731C05265000 | 2024-05-16 10:55AM EDT | 2024-07-31 | 173.10 | 166.00 | 166.50 | 0.00 | - | 3 | 25 | 14.60% |
| SPXW240930C05265000 | 2024-05-14 10:20AM EDT | 2024-09-30 | 186.84 | 236.60 | 237.40 | 0.00 | - | 2 | 1 | 16.34% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05265000 | 2024-05-22 9:59AM EDT | 2024-05-22 | 0.15 | 0.10 | 0.20 | -0.20 | -54.05% | 1,059 | 4,861 | 10.01% |
| SPXW240523P05265000 | 2024-05-22 9:58AM EDT | 2024-05-23 | 3.66 | 3.60 | 3.80 | +0.26 | +7.56% | 242 | 1,168 | 13.54% |
| SPXW240524P05265000 | 2024-05-22 9:59AM EDT | 2024-05-24 | 5.63 | 5.60 | 5.80 | +0.63 | +12.43% | 249 | 1,666 | 12.78% |
| SPXW240528P05265000 | 2024-05-22 9:32AM EDT | 2024-05-28 | 7.95 | 7.60 | 7.80 | +1.15 | +16.91% | 6 | 283 | 9.37% |
| SPXW240529P05265000 | 2024-05-22 9:50AM EDT | 2024-05-29 | 8.90 | 8.80 | 9.00 | +0.90 | +11.25% | 4 | 161 | 9.30% |
| SPXW240530P05265000 | 2024-05-22 9:39AM EDT | 2024-05-30 | 11.02 | 10.30 | 10.50 | -2.68 | -19.56% | 3 | 46 | 9.37% |
| SPXW240531P05265000 | 2024-05-22 9:55AM EDT | 2024-05-31 | 12.00 | 11.80 | 12.00 | +1.16 | +10.70% | 14 | 369 | 9.44% |
| SPXW240603P05265000 | 2024-05-22 9:52AM EDT | 2024-06-03 | 13.53 | 13.50 | 13.80 | -2.87 | -17.50% | 3 | 28 | 8.85% |
| SPXW240604P05265000 | 2024-05-21 9:45AM EDT | 2024-06-04 | 20.32 | 15.00 | 15.20 | 0.00 | - | 1 | 7 | 8.94% |
| SPXW240605P05265000 | 2024-05-20 11:58AM EDT | 2024-06-05 | 18.80 | 16.40 | 16.60 | 0.00 | - | 1 | 62 | 9.03% |
| SPXW240606P05265000 | 2024-05-21 3:45PM EDT | 2024-06-06 | 17.49 | 17.50 | 17.80 | 0.00 | - | 1 | 39 | 9.06% |
| SPXW240607P05265000 | 2024-05-21 2:30PM EDT | 2024-06-07 | 21.80 | 20.10 | 20.30 | 0.00 | - | 3 | 71 | 9.43% |
| SPXW240610P05265000 | 2024-05-16 3:23AM EDT | 2024-06-10 | 30.80 | 21.60 | 21.90 | 0.00 | - | - | 1 | 9.07% |
| SPXW240611P05265000 | 2024-05-15 2:48PM EDT | 2024-06-11 | 37.10 | 22.70 | 23.00 | 0.00 | - | - | 17 | 9.09% |
| SPXW240612P05265000 | 2024-05-16 10:42AM EDT | 2024-06-12 | 35.02 | 28.00 | 28.20 | 0.00 | - | - | 1 | 10.00% |
| SPXW240614P05265000 | 2024-05-20 2:22PM EDT | 2024-06-14 | 36.83 | 30.30 | 30.60 | 0.00 | - | 21 | 64 | 10.06% |
| SPXW240621P05265000 | 2024-05-21 2:42PM EDT | 2024-06-21 | 36.97 | 34.40 | 34.60 | 0.00 | - | 75 | 447 | 9.56% |
| SPXW240628P05265000 | 2024-05-21 12:56PM EDT | 2024-06-28 | 44.35 | 40.20 | 40.50 | 0.00 | - | 35 | 143 | 9.56% |
| SPXW240705P05265000 | 2024-05-20 10:05AM EDT | 2024-07-05 | 47.57 | 44.20 | 44.50 | 0.00 | - | 6 | 12 | 9.36% |
| SPX240719P05265000 | 2024-05-21 3:09PM EDT | 2024-07-19 | 55.56 | 53.40 | 53.90 | 0.00 | - | 1 | 267 | 9.34% |
| SPXW240731P05265000 | 2024-05-16 10:52AM EDT | 2024-07-31 | 67.72 | 61.50 | 61.80 | 0.00 | - | 3 | 439 | 9.39% |
| SPXW240930P05265000 | 2024-05-21 9:45AM EDT | 2024-09-30 | 102.16 | 95.00 | 95.50 | 0.00 | - | 3 | 11 | 9.61% |
© 2024 Yahoo. All rights reserved.