S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5425.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05425000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 489 | 2,801 | 13.92% |
| SPXW240523C05425000 | 2024-05-22 5:27AM EDT | 2024-05-23 | 0.15 | 0.15 | 0.20 | 0.00 | - | 4 | 779 | 11.62% |
| SPXW240524C05425000 | 2024-05-21 11:40PM EDT | 2024-05-24 | 0.50 | 0.40 | 0.45 | +0.05 | +11.11% | 1 | 1,570 | 10.67% |
| SPXW240528C05425000 | 2024-05-22 2:06AM EDT | 2024-05-28 | 0.95 | 0.85 | 0.95 | 0.00 | - | 5 | 1,468 | 7.94% |
| SPXW240529C05425000 | 2024-05-21 4:05PM EDT | 2024-05-29 | 1.50 | 1.40 | 1.50 | 0.00 | - | 118 | 564 | 8.13% |
| SPXW240530C05425000 | 2024-05-21 3:31PM EDT | 2024-05-30 | 2.18 | 2.05 | 2.20 | 0.00 | - | 38 | 119 | 8.34% |
| SPXW240531C05425000 | 2024-05-21 11:00PM EDT | 2024-05-31 | 3.56 | 3.10 | 3.30 | +0.24 | +7.23% | 1 | 2,008 | 8.74% |
| SPXW240603C05425000 | 2024-05-21 4:08PM EDT | 2024-06-03 | 4.30 | 4.10 | 4.40 | 0.00 | - | 2 | 158 | 8.28% |
| SPXW240604C05425000 | 2024-05-21 3:59PM EDT | 2024-06-04 | 5.50 | 5.10 | 5.40 | 0.00 | - | 15 | 16 | 8.47% |
| SPXW240605C05425000 | 2024-05-21 3:57PM EDT | 2024-06-05 | 6.60 | 6.20 | 6.50 | 0.00 | - | 146 | 163 | 8.66% |
| SPXW240606C05425000 | 2024-05-17 3:59PM EDT | 2024-06-06 | 7.42 | 7.20 | 7.50 | 0.00 | - | 3 | 4 | 8.78% |
| SPXW240607C05425000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 10.10 | 9.60 | 9.80 | 0.00 | - | 97 | 412 | 9.34% |
| SPXW240610C05425000 | 2024-05-21 9:52AM EDT | 2024-06-10 | 9.82 | 10.70 | 11.10 | 0.00 | - | 76 | 92 | 9.01% |
| SPXW240611C05425000 | 2024-05-21 10:36AM EDT | 2024-06-11 | 12.10 | 11.90 | 12.20 | 0.00 | - | 2 | 5 | 9.11% |
| SPXW240612C05425000 | 2024-05-21 10:08AM EDT | 2024-06-12 | 15.55 | 16.70 | 17.10 | 0.00 | - | 1 | 8 | 10.21% |
| SPXW240613C05425000 | 2024-05-16 11:32AM EDT | 2024-06-13 | 26.40 | 18.20 | 18.60 | 0.00 | - | - | 48 | 10.36% |
| SPXW240614C05425000 | 2024-05-21 3:45PM EDT | 2024-06-14 | 19.84 | 19.70 | 20.00 | 0.00 | - | 176 | 336 | 10.47% |
| SPXW240617C05425000 | 2024-05-20 3:36PM EDT | 2024-06-17 | 20.70 | 20.60 | 21.00 | 0.00 | - | 183 | 174 | 10.09% |
| SPXW240618C05425000 | 2024-05-21 2:11PM EDT | 2024-06-18 | 22.10 | 22.00 | 22.50 | 0.00 | - | 9 | 11 | 10.23% |
| SPX240621C05425000 | 2024-05-22 3:44AM EDT | 2024-06-21 | 25.29 | 25.00 | 25.30 | +0.04 | +0.16% | 100 | 7,593 | 10.28% |
| SPXW240624C05425000 | 2024-05-21 11:09AM EDT | 2024-06-24 | 26.30 | 26.60 | 27.20 | 0.00 | - | 1 | 12 | 10.17% |
| SPXW240628C05425000 | 2024-05-21 3:23PM EDT | 2024-06-28 | 32.97 | 33.40 | 33.70 | 0.00 | - | 49 | 1,974 | 10.74% |
| SPXW240701C05425000 | 2024-05-21 3:57PM EDT | 2024-07-01 | 36.06 | 34.70 | 35.30 | 0.00 | - | 6 | 8 | 10.60% |
| SPXW240705C05425000 | 2024-05-21 11:43AM EDT | 2024-07-05 | 39.01 | 40.40 | 40.90 | 0.00 | - | 5 | 69 | 10.97% |
| SPXW240712C05425000 | 2024-05-20 10:14AM EDT | 2024-07-12 | 53.58 | 49.60 | 50.20 | 0.00 | - | 1 | 59 | 11.49% |
| SPXW240719C05425000 | 2024-05-20 10:39AM EDT | 2024-07-19 | 61.18 | 57.50 | 58.00 | 0.00 | - | 1 | 263 | 11.77% |
| SPXW240731C05425000 | 2024-05-17 2:42PM EDT | 2024-07-31 | 63.58 | 70.90 | 71.60 | 0.00 | - | 1 | 282 | 12.28% |
| SPX240816C05425000 | 2024-05-17 11:36AM EDT | 2024-08-16 | 83.68 | 88.70 | 89.50 | 0.00 | - | 50 | 258 | 12.90% |
| SPXW240830C05425000 | 2024-05-16 2:25PM EDT | 2024-08-30 | 106.80 | 105.30 | 106.00 | 0.00 | - | 12 | 657 | 13.50% |
| SPXW240920C05425000 | 2024-05-20 2:40PM EDT | 2024-09-20 | 127.67 | 127.80 | 128.60 | 0.00 | - | 1 | 71 | 14.16% |
| SPXW240930C05425000 | 2024-05-21 9:57AM EDT | 2024-09-30 | 131.70 | 136.80 | 137.60 | 0.00 | - | 5 | 40 | 14.33% |
| SPX241018C05425000 | 2024-05-21 3:32PM EDT | 2024-10-18 | 158.30 | 158.40 | 159.50 | 0.00 | - | 4 | 600 | 15.08% |
| SPXW241031C05425000 | 2024-05-10 3:16PM EDT | 2024-10-31 | 134.67 | 171.60 | 172.60 | 0.00 | - | 6 | 33 | 15.40% |
| SPX241115C05425000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 197.30 | 195.20 | 196.50 | 0.00 | - | 192 | 643 | 16.36% |
| SPX241220C05425000 | 2024-05-17 1:21PM EDT | 2024-12-20 | 220.13 | 230.00 | 231.20 | 0.00 | - | 78 | 737 | 17.10% |
| SPXW241231C05425000 | 2024-05-21 9:37AM EDT | 2024-12-31 | 233.65 | 239.60 | 241.00 | 0.00 | - | 50 | 578 | 17.27% |
| SPX250117C05425000 | 2024-05-15 1:23PM EDT | 2025-01-17 | 250.75 | 258.30 | 259.70 | 0.00 | - | 15 | 1,060 | 17.73% |
| SPX250221C05425000 | 2024-05-15 1:25PM EDT | 2025-02-21 | 281.62 | 290.60 | 292.30 | 0.00 | - | 6 | 1,757 | 18.34% |
| SPX250321C05425000 | 2024-05-21 2:55PM EDT | 2025-03-21 | 313.30 | 316.70 | 318.40 | 0.00 | - | 3 | 521 | 18.82% |
| SPXW250331C05425000 | 2024-05-16 11:10AM EDT | 2025-03-31 | 331.22 | 324.60 | 326.90 | 0.00 | - | 2 | 178 | 18.95% |
| SPX250417C05425000 | 2024-05-21 4:02PM EDT | 2025-04-17 | 343.20 | 341.00 | 345.10 | 0.00 | - | 4 | 720 | 19.35% |
| SPX250516C05425000 | 2024-05-21 4:06PM EDT | 2025-05-16 | 368.40 | 366.30 | 369.40 | 0.00 | - | 3 | 3 | 19.71% |
| SPX250620C05425000 | 2024-05-17 11:13AM EDT | 2025-06-20 | 385.10 | 395.60 | 398.50 | 0.00 | - | 4 | 320 | 20.13% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240523P05425000 | 2024-05-15 9:44AM EDT | 2024-05-23 | 144.40 | 102.20 | 103.30 | 0.00 | - | 2 | 4 | 0.00% |
| SPXW240524P05425000 | 2024-04-08 3:58PM EDT | 2024-05-24 | 210.74 | 229.20 | 236.30 | 0.00 | - | - | 1 | 90.66% |
| SPXW240531P05425000 | 2024-05-20 11:34AM EDT | 2024-05-31 | 96.27 | 100.30 | 102.00 | 0.00 | - | 4 | 9 | 0.00% |
| SPXW240607P05425000 | 2024-05-16 2:54PM EDT | 2024-06-07 | 115.28 | 102.30 | 104.10 | 0.00 | - | - | 4 | 4.61% |
| SPXW240614P05425000 | 2024-05-21 12:33PM EDT | 2024-06-14 | 114.49 | 108.00 | 110.00 | 0.00 | - | 2 | 26 | 6.83% |
| SPXW240621P05425000 | 2024-05-21 2:55PM EDT | 2024-06-21 | 113.55 | 107.60 | 111.70 | 0.00 | - | 3 | 60 | 6.49% |
| SPXW240624P05425000 | 2024-05-17 1:04PM EDT | 2024-06-24 | 128.87 | 108.40 | 112.70 | 0.00 | - | 2 | 1 | 6.45% |
| SPXW240628P05425000 | 2024-05-20 1:50PM EDT | 2024-06-28 | 119.60 | 110.00 | 114.20 | 0.00 | - | 11 | 40 | 6.44% |
| SPXW240719P05425000 | 2024-05-21 2:46PM EDT | 2024-07-19 | 124.60 | 120.50 | 121.20 | 0.00 | - | 6 | 23 | 6.33% |
| SPXW240731P05425000 | 2024-05-20 11:09AM EDT | 2024-07-31 | 127.80 | 126.00 | 126.90 | 0.00 | - | 13 | 26 | 6.55% |
| SPX240816P05425000 | 2024-05-15 12:37PM EDT | 2024-08-16 | 154.42 | 132.50 | 134.00 | 0.00 | - | 4 | 96 | 6.74% |
| SPXW240830P05425000 | 2024-05-16 11:43AM EDT | 2024-08-30 | 145.80 | 139.30 | 140.00 | 0.00 | - | 7 | 34 | 6.88% |
| SPX240920P05425000 | 2024-05-20 12:31PM EDT | 2024-09-20 | 151.98 | 148.80 | 149.70 | 0.00 | - | 301 | 1,188 | 7.15% |
| SPXW240930P05425000 | 2024-05-17 12:20PM EDT | 2024-09-30 | 169.31 | 152.80 | 153.70 | 0.00 | - | 63 | 148 | 7.22% |
| SPX241018P05425000 | 2024-05-21 1:42PM EDT | 2024-10-18 | 162.50 | 160.50 | 161.60 | 0.00 | - | 5 | 225 | 7.40% |
| SPXW241031P05425000 | 2024-05-20 12:20PM EDT | 2024-10-31 | 168.37 | 165.70 | 166.80 | 0.00 | - | 14 | 9 | 7.49% |
| SPX241115P05425000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 177.13 | 179.10 | 180.30 | 0.00 | - | 181 | 276 | 8.13% |
| SPX241220P05425000 | 2024-05-21 2:40PM EDT | 2024-12-20 | 195.68 | 193.40 | 194.50 | 0.00 | - | 258 | 1,082 | 8.35% |
| SPXW241231P05425000 | 2024-05-21 3:04PM EDT | 2024-12-31 | 197.38 | 195.40 | 196.40 | 0.00 | - | 267 | 218 | 8.26% |
| SPX250117P05425000 | 2024-05-21 2:46PM EDT | 2025-01-17 | 203.05 | 200.30 | 201.70 | 0.00 | - | 15 | 707 | 8.28% |
| SPX250221P05425000 | 2024-05-21 3:56PM EDT | 2025-02-21 | 210.85 | 212.80 | 214.20 | 0.00 | - | 1 | 975 | 8.44% |
| SPX250321P05425000 | 2024-05-21 2:31PM EDT | 2025-03-21 | 226.16 | 224.10 | 225.50 | 0.00 | - | 108 | 902 | 8.64% |
| SPXW250331P05425000 | 2024-05-21 10:06AM EDT | 2025-03-31 | 233.87 | 227.00 | 228.90 | 0.00 | - | 2 | 12 | 8.68% |
| SPX250417P05425000 | 2024-05-21 12:54PM EDT | 2025-04-17 | 237.28 | 231.80 | 234.80 | 0.00 | - | 27 | 28 | 8.75% |
| SPX250620P05425000 | 2024-05-21 3:17PM EDT | 2025-06-20 | 253.88 | 253.40 | 255.20 | 0.00 | - | 17 | 381 | 8.95% |
© 2024 Yahoo. All rights reserved.