S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed price. Currency in USD
Add to watchlist
At close: 05:09PM EDT
Strike:5600.00
Callsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240522C05600000 | 2024-05-21 1:17PM EDT | 2024-05-22 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 0 | 33.50% |
| SPXW240523C05600000 | 2024-05-21 2:39PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 23.68% |
| SPXW240524C05600000 | 2024-05-21 3:35PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 20.66% |
| SPXW240528C05600000 | 2024-05-21 2:39PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.10 | 0.00 | - | 100 | 0 | 13.53% |
| SPXW240529C05600000 | 2024-05-20 3:48PM EDT | 2024-05-29 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 0 | 13.18% |
| SPXW240530C05600000 | 2024-05-20 3:59PM EDT | 2024-05-30 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 12.44% |
| SPXW240531C05600000 | 2024-05-21 11:34AM EDT | 2024-05-31 | 0.17 | 0.10 | 0.20 | 0.00 | - | 2 | 0 | 12.18% |
| SPXW240603C05600000 | 2024-05-20 2:18PM EDT | 2024-06-03 | 0.25 | 0.10 | 0.25 | 0.00 | - | 46 | 0 | 10.96% |
| SPXW240604C05600000 | 2024-05-21 7:00AM EDT | 2024-06-04 | 0.26 | 0.15 | 0.25 | 0.00 | - | 1 | 0 | 10.56% |
| SPXW240605C05600000 | 2024-05-21 12:30PM EDT | 2024-06-05 | 0.27 | 0.20 | 0.30 | 0.00 | - | 42 | 0 | 10.43% |
| SPXW240606C05600000 | 2024-05-16 11:13AM EDT | 2024-06-06 | 0.85 | 0.20 | 0.35 | 0.00 | - | 28 | 0 | 10.29% |
| SPXW240607C05600000 | 2024-05-21 1:11PM EDT | 2024-06-07 | 0.40 | 0.30 | 0.40 | 0.00 | - | 2 | 0 | 10.14% |
| SPXW240610C05600000 | 2024-05-20 8:55AM EDT | 2024-06-10 | 0.58 | 0.35 | 0.45 | 0.00 | - | 1 | 0 | 9.49% |
| SPXW240611C05600000 | 2024-05-15 2:22PM EDT | 2024-06-11 | 1.30 | 0.40 | 0.50 | 0.00 | - | 3 | 0 | 9.39% |
| SPXW240612C05600000 | 2024-05-21 1:39AM EDT | 2024-06-12 | 0.95 | 0.75 | 0.85 | 0.00 | - | 1 | 0 | 9.88% |
| SPXW240613C05600000 | 2024-05-21 10:54PM EDT | 2024-06-13 | 0.97 | 0.90 | 1.00 | 0.00 | - | 1 | 0 | 9.90% |
| SPXW240614C05600000 | 2024-05-21 4:01PM EDT | 2024-06-14 | 1.10 | 1.05 | 1.15 | 0.00 | - | 7 | 0 | 9.91% |
| SPXW240617C05600000 | 2024-05-21 1:01PM EDT | 2024-06-17 | 1.20 | 1.15 | 1.30 | 0.00 | - | 4 | 0 | 9.52% |
| SPXW240618C05600000 | 2024-05-21 2:16PM EDT | 2024-06-18 | 1.50 | 1.35 | 1.50 | 0.00 | - | 34 | 0 | 9.57% |
| SPXW240620C05600000 | 2024-05-21 1:42PM EDT | 2024-06-20 | 1.75 | 1.55 | 1.75 | 0.00 | - | 10 | 0 | 9.49% |
| SPXW240621C05600000 | 2024-05-21 9:45AM EDT | 2024-06-21 | 1.85 | 1.85 | 1.95 | 0.00 | - | 1 | 0 | 9.51% |
| SPXW240624C05600000 | 2024-05-16 10:27AM EDT | 2024-06-24 | 4.45 | 2.00 | 2.20 | 0.00 | - | 9 | 0 | 9.28% |
| SPXW240625C05600000 | 2024-05-20 9:42AM EDT | 2024-06-25 | 2.95 | 2.25 | 2.45 | 0.00 | - | 1 | 0 | 9.33% |
| SPXW240626C05600000 | 2024-05-20 12:16PM EDT | 2024-06-26 | 3.66 | 2.50 | 2.70 | 0.00 | - | 1 | 0 | 9.37% |
| SPXW240628C05600000 | 2024-05-21 1:29PM EDT | 2024-06-28 | 3.30 | 3.20 | 3.40 | 0.00 | - | 67 | 0 | 9.54% |
| SPXW240701C05600000 | 2024-05-21 3:35PM EDT | 2024-07-01 | 3.88 | 3.60 | 3.90 | 0.00 | - | 1 | 0 | 9.44% |
| SPXW240705C05600000 | 2024-05-21 3:35PM EDT | 2024-07-05 | 5.72 | 5.20 | 5.50 | 0.00 | - | 3 | 0 | 9.71% |
| SPXW240712C05600000 | 2024-05-21 3:37PM EDT | 2024-07-12 | 8.95 | 8.50 | 8.90 | 0.00 | - | 4 | 0 | 10.15% |
| SPXW240719C05600000 | 2024-05-21 3:31PM EDT | 2024-07-19 | 12.08 | 11.90 | 12.30 | 0.00 | - | 7 | 0 | 10.40% |
| SPXW240731C05600000 | 2024-05-20 12:49PM EDT | 2024-07-31 | 21.20 | 18.70 | 19.20 | 0.00 | - | 3 | 0 | 10.86% |
| SPX240816C05600000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 30.02 | 29.20 | 29.50 | 0.00 | - | 300 | 0 | 11.39% |
| SPXW240830C05600000 | 2024-05-21 3:24PM EDT | 2024-08-30 | 39.30 | 39.90 | 40.40 | 0.00 | - | 378 | 0 | 11.95% |
| SPX240920C05600000 | 2024-05-22 1:41AM EDT | 2024-09-20 | 56.60 | 55.60 | 56.10 | +0.78 | +1.40% | 5 | 0 | 12.53% |
| SPXW240930C05600000 | 2024-05-21 2:02PM EDT | 2024-09-30 | 62.35 | 62.70 | 63.30 | 0.00 | - | 1 | 0 | 12.74% |
| SPX241018C05600000 | 2024-05-20 2:41PM EDT | 2024-10-18 | 80.03 | 79.40 | 80.30 | 0.00 | - | 775 | 0 | 13.44% |
| SPXW241031C05600000 | 2024-05-21 11:42AM EDT | 2024-10-31 | 88.43 | 90.50 | 91.20 | 0.00 | - | 500 | 0 | 13.77% |
| SPX241115C05600000 | 2024-05-21 3:56PM EDT | 2024-11-15 | 111.90 | 110.90 | 111.80 | 0.00 | - | 2 | 0 | 14.73% |
| SPX241220C05600000 | 2024-05-21 3:54PM EDT | 2024-12-20 | 141.60 | 140.70 | 141.60 | 0.00 | - | 625 | 0 | 15.46% |
| SPXW241231C05600000 | 2024-05-20 10:50AM EDT | 2024-12-31 | 154.43 | 149.50 | 150.40 | 0.00 | - | 10 | 0 | 15.64% |
| SPX250117C05600000 | 2024-05-21 2:14PM EDT | 2025-01-17 | 163.36 | 165.50 | 166.80 | 0.00 | - | 74 | 0 | 16.09% |
| SPX250221C05600000 | 2024-05-21 3:32PM EDT | 2025-02-21 | 194.45 | 194.90 | 196.50 | 0.00 | - | 1 | 0 | 16.72% |
| SPX250321C05600000 | 2024-05-21 11:04AM EDT | 2025-03-21 | 217.57 | 219.90 | 221.10 | 0.00 | - | 100 | 0 | 17.24% |
| SPXW250331C05600000 | 2024-05-17 8:27AM EDT | 2025-03-31 | 220.20 | 227.50 | 228.80 | 0.00 | - | 1 | 0 | 17.37% |
| SPX250417C05600000 | 2024-05-13 4:04PM EDT | 2025-04-17 | 202.00 | 243.70 | 245.60 | 0.00 | - | 400 | 0 | 17.77% |
| SPX250516C05600000 | 2024-05-20 12:45PM EDT | 2025-05-16 | 269.94 | 267.90 | 270.00 | 0.00 | - | 6 | 0 | 18.22% |
| SPX250620C05600000 | 2024-05-21 1:16PM EDT | 2025-06-20 | 288.68 | 295.30 | 297.10 | 0.00 | - | 1,702 | 0 | 18.64% |
| SPX251219C05600000 | 2024-05-14 2:44PM EDT | 2025-12-19 | 395.11 | 433.60 | 440.00 | 0.00 | - | 2 | 0 | 20.81% |
| SPX261218C05600000 | 2024-05-20 1:03PM EDT | 2026-12-18 | 671.98 | 655.70 | 688.40 | 0.00 | - | 1 | 0 | 23.58% |
| SPX271217C05600000 | 2024-05-16 10:38AM EDT | 2027-12-17 | 865.02 | 840.00 | 912.70 | 0.00 | - | 100 | 0 | 25.63% |
| SPX281215C05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 962.00 | 967.30 | 1,179.70 | 0.00 | - | 125 | 0 | 28.64% |
| SPX291221C05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 1,248.10 | 1,133.90 | 1,384.00 | 0.00 | - | 91 | 0 | 30.11% |
Putsfor22 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240524P05600000 | 2024-05-21 1:58PM EDT | 2024-05-24 | 278.03 | 270.40 | 278.70 | 0.00 | - | 1 | 0 | 20.95% |
| SPXW240528P05600000 | 2024-04-19 11:42AM EDT | 2024-05-28 | 580.41 | 281.90 | 295.40 | 0.00 | - | 2 | 1 | 33.16% |
| SPXW240531P05600000 | 2024-05-21 1:47PM EDT | 2024-05-31 | 276.55 | 268.00 | 274.60 | 0.00 | - | 51 | 0 | 0.00% |
| SPXW240614P05600000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 570.78 | 259.80 | 266.40 | 0.00 | - | - | 0 | 0.00% |
| SPX240621P05600000 | 2024-05-20 9:54AM EDT | 2024-06-21 | 259.20 | 254.70 | 262.00 | 0.00 | - | 33 | 0 | 0.00% |
| SPXW240628P05600000 | 2024-05-21 1:25PM EDT | 2024-06-28 | 266.10 | 251.30 | 258.00 | 0.00 | - | 52 | 0 | 0.00% |
| SPX240719P05600000 | 2024-05-20 11:08AM EDT | 2024-07-19 | 247.51 | 242.90 | 250.00 | 0.00 | - | 36 | 0 | 0.00% |
| SPXW240731P05600000 | 2024-05-06 3:57PM EDT | 2024-07-31 | 376.59 | 242.30 | 249.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPX240816P05600000 | 2024-05-20 3:40PM EDT | 2024-08-16 | 253.70 | 240.50 | 249.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240830P05600000 | 2024-05-20 12:50PM EDT | 2024-08-30 | 247.91 | 241.10 | 247.90 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240920P05600000 | 2024-05-22 1:41AM EDT | 2024-09-20 | 244.75 | 246.80 | 248.90 | -18.51 | -7.03% | 5 | 0 | 0.00% |
| SPXW240930P05600000 | 2024-05-20 11:25AM EDT | 2024-09-30 | 249.43 | 244.60 | 253.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018P05600000 | 2024-05-14 12:06PM EDT | 2024-10-18 | 327.43 | 250.10 | 253.30 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW241031P05600000 | 2024-05-15 11:46AM EDT | 2024-10-31 | 279.43 | 253.10 | 254.70 | 0.00 | - | - | 0 | 0.00% |
| SPX241115P05600000 | 2024-05-21 12:50PM EDT | 2024-11-15 | 270.66 | 262.70 | 264.70 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220P05600000 | 2024-05-21 1:30PM EDT | 2024-12-20 | 277.74 | 271.60 | 273.20 | 0.00 | - | 9 | 0 | 0.00% |
| SPXW241231P05600000 | 2024-05-21 11:35AM EDT | 2024-12-31 | 278.63 | 272.50 | 273.70 | 0.00 | - | 10 | 0 | 0.00% |
| SPX250117P05600000 | 2024-05-17 2:54PM EDT | 2025-01-17 | 292.79 | 274.60 | 276.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250221P05600000 | 2024-05-21 3:32PM EDT | 2025-02-21 | 283.95 | 283.50 | 285.20 | 0.00 | - | 5 | 0 | 4.15% |
| SPX250321P05600000 | 2024-05-21 11:04AM EDT | 2025-03-21 | 299.18 | 292.70 | 294.10 | 0.00 | - | 100 | 0 | 4.95% |
| SPXW250331P05600000 | 2024-05-21 3:35PM EDT | 2025-03-31 | 293.80 | 295.20 | 296.50 | 0.00 | - | 35 | 0 | 5.09% |
| SPX250417P05600000 | 2024-05-07 12:31PM EDT | 2025-04-17 | 377.42 | 298.20 | 300.80 | 0.00 | - | 2 | 0 | 5.31% |
| SPX250516P05600000 | 2024-05-20 12:09PM EDT | 2025-05-16 | 310.19 | 306.10 | 309.10 | 0.00 | - | 1 | 0 | 5.70% |
| SPX250620P05600000 | 2024-05-21 1:16PM EDT | 2025-06-20 | 323.62 | 316.20 | 318.20 | 0.00 | - | 260 | 0 | 6.02% |
| SPX251219P05600000 | 2024-05-21 10:53AM EDT | 2025-12-19 | 369.36 | 360.30 | 365.90 | 0.00 | - | 2 | 0 | 7.18% |
| SPX261218P05600000 | 2024-05-17 1:08PM EDT | 2026-12-18 | 445.05 | 423.70 | 440.20 | 0.00 | - | 2 | 0 | 8.02% |
| SPX271217P05600000 | 2024-05-15 3:48PM EDT | 2027-12-17 | 495.00 | 465.80 | 501.60 | 0.00 | - | 75 | 0 | 8.41% |
| SPX281215P05600000 | 2024-05-06 11:30AM EDT | 2028-12-15 | 589.47 | 482.30 | 589.60 | 0.00 | - | 125 | 0 | 9.42% |
| SPX291221P05600000 | 2024-05-16 2:27PM EDT | 2029-12-21 | 585.00 | 516.90 | 637.30 | 0.00 | - | 180 | 0 | 9.48% |
© 2024 Yahoo. All rights reserved.