S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:1200.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C01200000 | 2024-05-28 10:54AM EDT | 2024-05-31 | 4,108.75 | 4,071.00 | 4,082.00 | 0.00 | - | 6 | 951 | 0.00% |
| SPXW240621C01200000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 4,108.44 | 4,073.00 | 4,080.10 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240628C01200000 | 2024-05-23 9:35AM EDT | 2024-06-28 | 4,127.10 | 4,074.60 | 4,081.80 | 0.00 | - | 1 | 128 | 0.00% |
| SPXW240719C01200000 | 2024-05-03 11:09AM EDT | 2024-07-19 | 3,901.00 | 4,076.20 | 4,082.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240816C01200000 | 2023-07-24 9:42AM EDT | 2024-08-16 | 3,369.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C01200000 | 2024-03-15 1:20PM EDT | 2024-09-20 | 3,922.00 | 3,921.40 | 3,934.20 | 0.00 | - | 2 | 35 | 0.00% |
| SPXW240930C01200000 | 2024-05-03 9:44AM EDT | 2024-09-30 | 3,923.43 | 4,077.20 | 4,085.90 | 0.00 | - | 1 | 29 | 0.00% |
| SPX241220C01200000 | 2024-01-02 12:34PM EDT | 2024-12-20 | 3,544.38 | 3,677.20 | 3,738.80 | 0.00 | - | 2 | 3,501 | 0.00% |
| SPX250117C01200000 | 2024-03-15 12:35PM EDT | 2025-01-17 | 3,927.74 | 3,929.40 | 3,940.50 | 0.00 | - | - | 2 | 0.00% |
| SPX250321C01200000 | 2024-05-24 1:50PM EDT | 2025-03-21 | 4,113.27 | 4,072.00 | 4,104.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW250331C01200000 | 2024-05-24 10:54AM EDT | 2025-03-31 | 4,108.51 | 4,075.30 | 4,104.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX261218C01200000 | 2024-03-06 10:49AM EDT | 2026-12-18 | 3,898.36 | 3,959.30 | 4,020.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C01200000 | 2024-03-21 3:25PM EDT | 2027-12-17 | 4,056.35 | 0.00 | 0.00 | 0.00 | - | 2 | 190 | 0.00% |
| SPX281215C01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 4,062.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P01200000 | 2024-04-26 3:49PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPXW240621P01200000 | 2024-05-20 9:31AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 80 | 156.25% |
| SPXW240628P01200000 | 2024-03-15 10:44AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 869 | 150.78% |
| SPXW240719P01200000 | 2024-04-15 1:23PM EDT | 2024-07-19 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 50 | 114.06% |
| SPXW240816P01200000 | 2024-04-24 3:59PM EDT | 2024-08-16 | 0.10 | 0.00 | 0.15 | 0.00 | - | 20 | 20 | 91.99% |
| SPX240920P01200000 | 2024-05-24 1:54PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.20 | 0.00 | - | 50 | 9,472 | 79.49% |
| SPXW240930P01200000 | 2024-05-09 2:12PM EDT | 2024-09-30 | 0.12 | 0.05 | 0.25 | 0.00 | - | 3 | 160 | 77.34% |
| SPX241018P01200000 | 2024-05-24 10:51AM EDT | 2024-10-18 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 551 | 73.14% |
| SPX241115P01200000 | 2024-05-10 10:55AM EDT | 2024-11-15 | 0.20 | 0.15 | 0.30 | 0.00 | - | 17 | 5,260 | 68.21% |
| SPX241220P01200000 | 2024-05-28 10:11AM EDT | 2024-12-20 | 0.45 | 0.30 | 0.50 | 0.00 | - | 2,000 | 8,554 | 65.11% |
| SPXW241231P01200000 | 2024-05-23 9:35AM EDT | 2024-12-31 | 0.40 | 0.35 | 0.55 | 0.00 | - | 1 | 72 | 64.09% |
| SPX250117P01200000 | 2024-05-23 10:52AM EDT | 2025-01-17 | 0.55 | 0.45 | 0.65 | 0.00 | - | 5 | 6,089 | 62.81% |
| SPX250221P01200000 | 2024-05-01 10:26AM EDT | 2025-02-21 | 1.08 | 0.60 | 0.80 | 0.00 | - | 1 | 50 | 59.86% |
| SPX250321P01200000 | 2024-05-23 3:13PM EDT | 2025-03-21 | 1.00 | 0.90 | 1.05 | 0.00 | - | 2 | 97 | 58.78% |
| SPXW250331P01200000 | 2024-04-30 12:34PM EDT | 2025-03-31 | 1.40 | 0.95 | 1.25 | 0.00 | - | 1 | 17 | 58.50% |
| SPX250417P01200000 | 2024-05-22 9:44AM EDT | 2025-04-17 | 1.10 | 0.95 | 1.55 | 0.00 | - | 1 | 49 | 57.67% |
| SPX250516P01200000 | 2024-05-09 11:54AM EDT | 2025-05-16 | 1.40 | 1.30 | 1.60 | 0.00 | - | 1 | 39 | 56.09% |
| SPX250620P01200000 | 2024-05-23 4:05PM EDT | 2025-06-20 | 1.70 | 1.50 | 1.90 | 0.00 | - | 5 | 118 | 54.39% |
| SPX251219P01200000 | 2024-05-24 3:51PM EDT | 2025-12-19 | 3.03 | 2.70 | 3.70 | 0.00 | - | 75 | 661 | 48.98% |
| SPX261218P01200000 | 2024-05-17 12:55PM EDT | 2026-12-18 | 4.60 | 3.60 | 6.30 | 0.00 | - | 20 | 25 | 40.92% |
| SPX271217P01200000 | 2024-05-28 2:01PM EDT | 2027-12-17 | 7.20 | 4.20 | 9.50 | 0.00 | - | 1 | 315 | 36.75% |
| SPX281215P01200000 | 2024-03-21 2:20PM EDT | 2028-12-15 | 10.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| SPX291221P01200000 | 2024-05-28 10:20AM EDT | 2029-12-21 | 13.18 | 11.10 | 17.00 | 0.00 | - | 1 | 70 | 32.12% |
© 2024 Yahoo. All rights reserved.