S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5270.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05270000 | 2024-05-21 3:58PM EDT | 2024-05-22 | 55.49 | 44.90 | 45.80 | 0.00 | - | 264 | 245 | 0.00% |
| SPXW240523C05270000 | 2024-05-21 3:42PM EDT | 2024-05-23 | 59.33 | 53.70 | 54.40 | 0.00 | - | 79 | 0 | 11.66% |
| SPXW240524C05270000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 64.76 | 56.60 | 57.20 | 0.00 | - | 33 | 0 | 11.94% |
| SPXW240528C05270000 | 2024-05-21 3:59PM EDT | 2024-05-28 | 65.58 | 57.90 | 60.20 | 0.00 | - | 121 | 0 | 9.25% |
| SPXW240529C05270000 | 2024-05-21 3:35PM EDT | 2024-05-29 | 68.74 | 58.70 | 63.20 | 0.00 | - | 1 | 0 | 9.89% |
| SPXW240530C05270000 | 2024-05-17 3:56PM EDT | 2024-05-30 | 57.10 | 61.80 | 64.80 | 0.00 | - | 37 | 0 | 9.91% |
| SPXW240531C05270000 | 2024-05-21 3:13PM EDT | 2024-05-31 | 69.03 | 65.90 | 68.30 | 0.00 | - | 14 | 680 | 10.59% |
| SPXW240603C05270000 | 2024-05-21 11:25AM EDT | 2024-06-03 | 71.28 | 67.60 | 70.60 | 0.00 | - | 2 | 54 | 9.96% |
| SPXW240604C05270000 | 2024-05-21 9:49AM EDT | 2024-06-04 | 67.13 | 69.80 | 72.80 | 0.00 | - | 1 | 0 | 10.20% |
| SPXW240605C05270000 | 2024-05-17 3:38PM EDT | 2024-06-05 | 68.50 | 72.00 | 75.00 | 0.00 | - | 8 | 76 | 10.43% |
| SPXW240606C05270000 | 2024-05-17 12:32PM EDT | 2024-06-06 | 66.90 | 74.10 | 77.10 | 0.00 | - | 32 | 25 | 10.62% |
| SPXW240607C05270000 | 2024-05-21 3:32PM EDT | 2024-06-07 | 83.43 | 78.70 | 81.20 | 0.00 | - | 28 | 296 | 11.28% |
| SPXW240610C05270000 | 2024-05-21 11:12AM EDT | 2024-06-10 | 81.40 | 80.30 | 83.20 | 0.00 | - | 10 | 0 | 10.84% |
| SPXW240611C05270000 | 2024-05-20 11:52AM EDT | 2024-06-11 | 90.70 | 82.20 | 85.20 | 0.00 | - | 3 | 117 | 11.00% |
| SPXW240612C05270000 | 2024-05-17 2:19PM EDT | 2024-06-12 | 77.88 | 90.00 | 90.60 | 0.00 | - | 30 | 0 | 11.85% |
| SPXW240613C05270000 | 2024-05-16 10:11AM EDT | 2024-06-13 | 98.30 | 92.00 | 92.60 | 0.00 | - | - | 4 | 11.99% |
| SPXW240614C05270000 | 2024-05-21 3:17PM EDT | 2024-06-14 | 97.50 | 94.80 | 95.30 | 0.00 | - | 2 | 0 | 12.26% |
| SPXW240617C05270000 | 2024-05-20 9:57AM EDT | 2024-06-17 | 103.17 | 96.00 | 96.60 | 0.00 | - | 2 | 4 | 11.80% |
| SPXW240618C05270000 | 2024-05-16 10:22AM EDT | 2024-06-18 | 108.13 | 98.30 | 99.00 | 0.00 | - | - | 10 | 12.01% |
| SPXW240620C05270000 | 2024-05-17 9:46AM EDT | 2024-06-20 | 93.66 | 100.50 | 101.20 | 0.00 | - | 98 | 0 | 11.99% |
| SPXW240621C05270000 | 2024-05-21 3:50PM EDT | 2024-06-21 | 107.30 | 104.00 | 104.30 | 0.00 | - | 35 | 474 | 12.31% |
| SPXW240624C05270000 | 2024-05-21 3:04PM EDT | 2024-06-24 | 104.97 | 105.70 | 106.40 | 0.00 | - | 44 | 0 | 12.09% |
| SPXW240626C05270000 | 2024-05-13 10:23AM EDT | 2024-06-26 | 74.05 | 109.70 | 110.50 | 0.00 | - | 10 | 0 | 12.39% |
| SPXW240628C05270000 | 2024-05-21 3:55PM EDT | 2024-06-28 | 120.30 | 114.50 | 115.10 | 0.00 | - | 7 | 0 | 12.76% |
| SPXW240701C05270000 | 2024-05-21 3:48PM EDT | 2024-07-01 | 119.66 | 116.50 | 117.50 | 0.00 | - | 6 | 54 | 12.63% |
| SPXW240705C05270000 | 2024-05-20 11:01AM EDT | 2024-07-05 | 132.82 | 123.80 | 124.50 | 0.00 | - | 2 | 3 | 13.02% |
| SPXW240712C05270000 | 2024-05-21 10:11AM EDT | 2024-07-12 | 131.57 | 134.50 | 135.30 | 0.00 | - | 4 | 0 | 13.50% |
| SPXW240719C05270000 | 2024-05-21 1:04PM EDT | 2024-07-19 | 141.00 | 143.80 | 144.50 | 0.00 | - | 17 | 282 | 13.77% |
| SPXW240731C05270000 | 2024-05-21 9:30AM EDT | 2024-07-31 | 153.11 | 158.90 | 159.90 | 0.00 | - | 1 | 60 | 14.23% |
| SPXW240816C05270000 | 2024-05-20 10:44AM EDT | 2024-08-16 | 187.65 | 179.20 | 180.10 | 0.00 | - | 30 | 0 | 14.83% |
| SPXW240830C05270000 | 2024-05-21 9:35AM EDT | 2024-08-30 | 192.53 | 196.40 | 197.70 | 0.00 | - | 2 | 371 | 15.36% |
| SPX240920C05270000 | 2024-05-10 10:15AM EDT | 2024-09-20 | 177.38 | 219.40 | 221.20 | 0.00 | - | 43 | 346 | 15.92% |
| SPXW240930C05270000 | 2024-05-14 9:57AM EDT | 2024-09-30 | 185.23 | 229.70 | 231.10 | 0.00 | - | 2 | 0 | 16.08% |
| SPX241018C05270000 | 2024-05-17 9:47AM EDT | 2024-10-18 | 245.53 | 251.40 | 254.50 | 0.00 | - | 3 | 0 | 16.83% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522P05270000 | 2024-05-22 6:35AM EDT | 2024-05-22 | 0.55 | 0.45 | 0.55 | +0.18 | +48.65% | 72 | 0 | 10.90% |
| SPXW240523P05270000 | 2024-05-22 6:33AM EDT | 2024-05-23 | 5.80 | 5.50 | 5.70 | +1.98 | +51.83% | 4 | 1,759 | 14.54% |
| SPXW240524P05270000 | 2024-05-22 6:30AM EDT | 2024-05-24 | 7.50 | 7.50 | 7.70 | +1.80 | +31.58% | 27 | 0 | 13.37% |
| SPXW240528P05270000 | 2024-05-21 4:05PM EDT | 2024-05-28 | 7.90 | 9.70 | 10.00 | 0.00 | - | 225 | 0 | 9.80% |
| SPXW240529P05270000 | 2024-05-21 3:58PM EDT | 2024-05-29 | 8.80 | 11.20 | 11.50 | 0.00 | - | 39 | 116 | 9.78% |
| SPXW240530P05270000 | 2024-05-22 3:14AM EDT | 2024-05-30 | 12.05 | 12.90 | 13.20 | +1.80 | +17.56% | 4 | 343 | 9.85% |
| SPXW240531P05270000 | 2024-05-21 3:55PM EDT | 2024-05-31 | 11.70 | 14.50 | 14.80 | 0.00 | - | 220 | 1,602 | 9.90% |
| SPXW240603P05270000 | 2024-05-21 1:17PM EDT | 2024-06-03 | 18.20 | 16.30 | 16.60 | 0.00 | - | 33 | 72 | 9.21% |
| SPXW240604P05270000 | 2024-05-21 3:21PM EDT | 2024-06-04 | 16.45 | 17.90 | 18.20 | 0.00 | - | 73 | 0 | 9.33% |
| SPXW240605P05270000 | 2024-05-21 11:47AM EDT | 2024-06-05 | 20.56 | 19.30 | 19.60 | 0.00 | - | 4 | 62 | 9.38% |
| SPXW240606P05270000 | 2024-05-21 11:30AM EDT | 2024-06-06 | 21.32 | 20.50 | 20.90 | 0.00 | - | 2 | 0 | 9.42% |
| SPXW240607P05270000 | 2024-05-21 11:15PM EDT | 2024-06-07 | 19.92 | 23.20 | 23.50 | -3.19 | -13.80% | 1 | 321 | 9.78% |
| SPXW240610P05270000 | 2024-05-21 9:42AM EDT | 2024-06-10 | 29.21 | 24.70 | 25.10 | 0.00 | - | 75 | 80 | 9.37% |
| SPXW240611P05270000 | 2024-05-21 1:41PM EDT | 2024-06-11 | 26.48 | 25.90 | 26.30 | 0.00 | - | 6 | 29 | 9.41% |
| SPXW240612P05270000 | 2024-05-17 11:39AM EDT | 2024-06-12 | 42.46 | 31.50 | 31.90 | 0.00 | - | 2 | 0 | 10.36% |
| SPXW240613P05270000 | 2024-05-15 3:27PM EDT | 2024-06-13 | 43.02 | 32.80 | 33.30 | 0.00 | - | - | 106 | 10.42% |
| SPXW240614P05270000 | 2024-05-21 3:58PM EDT | 2024-06-14 | 30.32 | 33.80 | 34.10 | 0.00 | - | 11 | 0 | 10.36% |
| SPXW240617P05270000 | 2024-05-21 12:25PM EDT | 2024-06-17 | 36.80 | 35.20 | 35.60 | 0.00 | - | 12 | 23 | 10.04% |
| SPXW240618P05270000 | 2024-05-21 3:38PM EDT | 2024-06-18 | 33.08 | 36.00 | 36.50 | 0.00 | - | 2 | 0 | 10.03% |
| SPXW240620P05270000 | 2024-05-20 2:08PM EDT | 2024-06-20 | 42.00 | 37.40 | 37.90 | 0.00 | - | 1 | 2 | 9.93% |
| SPXW240621P05270000 | 2024-05-21 3:40PM EDT | 2024-06-21 | 35.50 | 38.20 | 38.50 | 0.00 | - | 19 | 524 | 9.87% |
| SPXW240624P05270000 | 2024-05-16 11:11AM EDT | 2024-06-24 | 42.82 | 39.40 | 40.00 | 0.00 | - | - | 0 | 9.67% |
| SPXW240626P05270000 | 2024-05-17 3:14PM EDT | 2024-06-26 | 49.06 | 41.50 | 42.10 | 0.00 | - | 2 | 3 | 9.74% |
| SPXW240628P05270000 | 2024-05-21 1:58PM EDT | 2024-06-28 | 43.41 | 43.90 | 44.20 | 0.00 | - | 1 | 0 | 9.80% |
| SPXW240701P05270000 | 2024-05-21 2:33PM EDT | 2024-07-01 | 44.49 | 45.00 | 45.70 | 0.00 | - | 2 | 4 | 9.66% |
| SPXW240705P05270000 | 2024-05-21 4:02PM EDT | 2024-07-05 | 45.20 | 47.90 | 48.60 | 0.00 | - | 136 | 84 | 9.63% |
| SPXW240712P05270000 | 2024-05-16 1:05PM EDT | 2024-07-12 | 59.12 | 53.60 | 54.20 | 0.00 | - | 51 | 0 | 9.69% |
| SPXW240719P05270000 | 2024-05-20 4:04PM EDT | 2024-07-19 | 60.28 | 57.90 | 58.40 | 0.00 | - | 12 | 335 | 9.60% |
| SPXW240731P05270000 | 2024-05-21 3:24PM EDT | 2024-07-31 | 64.05 | 65.50 | 66.20 | 0.00 | - | 60 | 71 | 9.62% |
| SPX240816P05270000 | 2024-05-21 3:35PM EDT | 2024-08-16 | 71.60 | 75.00 | 75.70 | 0.00 | - | 441 | 3,304 | 9.63% |
| SPXW240830P05270000 | 2024-05-21 2:16PM EDT | 2024-08-30 | 82.54 | 82.90 | 83.60 | 0.00 | - | 1 | 0 | 9.67% |
| SPX240920P05270000 | 2024-05-16 12:56PM EDT | 2024-09-20 | 98.60 | 94.10 | 94.90 | 0.00 | - | 1 | 179 | 9.74% |
| SPXW240930P05270000 | 2024-04-17 11:00AM EDT | 2024-09-30 | 258.30 | 103.80 | 105.20 | 0.00 | - | 5 | 5 | 10.18% |
| SPX241018P05270000 | 2024-05-21 11:58AM EDT | 2024-10-18 | 109.90 | 107.90 | 108.90 | 0.00 | - | 3 | 8 | 9.83% |
| SPXW241031P05270000 | 2024-05-21 11:59AM EDT | 2024-10-31 | 116.52 | 114.00 | 115.10 | 0.00 | - | 1 | 26 | 9.88% |
© 2024 Yahoo. All rights reserved.