S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:200.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C00200000 | 2024-05-28 12:21PM EDT | 2024-06-21 | 5,103.74 | 5,074.10 | 5,081.30 | 0.00 | - | 11 | 580 | 0.00% |
| SPXW240719C00200000 | 2024-05-02 3:12PM EDT | 2024-07-19 | 4,854.00 | 5,072.40 | 5,078.80 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240816C00200000 | 2024-05-21 1:11PM EDT | 2024-08-16 | 5,097.00 | 5,067.10 | 5,075.80 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C00200000 | 2024-05-20 9:43AM EDT | 2024-09-20 | 5,097.52 | 5,062.80 | 5,071.40 | 0.00 | - | 2 | 1,073 | 0.00% |
| SPX241018C00200000 | 2024-04-05 12:03PM EDT | 2024-10-18 | 4,990.84 | 4,902.10 | 4,916.40 | 0.00 | - | 1 | 3 | 0.00% |
| SPX241115C00200000 | 2023-12-07 10:49AM EDT | 2024-11-15 | 4,324.10 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPX241220C00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 4,838.38 | 5,056.20 | 5,061.20 | 0.00 | - | 1 | 3,385 | 0.00% |
| SPX250117C00200000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 4,954.08 | 5,053.00 | 5,061.60 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250321C00200000 | 2024-03-25 2:53PM EDT | 2025-03-21 | 4,986.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250620C00200000 | 2024-01-22 11:07AM EDT | 2025-06-20 | 4,587.33 | 4,684.70 | 4,734.10 | 0.00 | - | 1 | 19 | 0.00% |
| SPX251219C00200000 | 2024-04-03 12:51PM EDT | 2025-12-19 | 4,955.80 | 4,832.20 | 4,865.90 | 0.00 | - | 1 | 42 | 0.00% |
| SPX261218C00200000 | 2024-04-19 10:41AM EDT | 2026-12-18 | 4,657.54 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P00200000 | 2024-05-13 12:53PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 348.44% |
| SPX240719P00200000 | 2024-05-13 1:15PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 306 | 247.66% |
| SPXW240816P00200000 | 2024-05-07 10:11AM EDT | 2024-08-16 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 199.61% |
| SPX240920P00200000 | 2024-04-26 9:30AM EDT | 2024-09-20 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 220 | 166.41% |
| SPX241018P00200000 | 2024-02-16 4:05PM EDT | 2024-10-18 | 0.05 | 0.00 | 0.25 | 0.00 | - | 41 | 190 | 159.57% |
| SPX241115P00200000 | 2024-02-16 4:20PM EDT | 2024-11-15 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 114 | 145.90% |
| SPX241220P00200000 | 2024-04-23 1:05PM EDT | 2024-12-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 7,509 | 124.61% |
| SPX250117P00200000 | 2024-05-08 3:58PM EDT | 2025-01-17 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 216 | 116.80% |
| SPX250221P00200000 | 2024-03-27 2:22PM EDT | 2025-02-21 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 127 | 116.31% |
| SPX250321P00200000 | 2024-05-07 10:14AM EDT | 2025-03-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 153 | 103.71% |
| SPX250417P00200000 | 2024-05-07 12:29PM EDT | 2025-04-17 | 0.05 | 0.00 | 0.35 | 0.00 | - | 20 | 50 | 108.79% |
| SPX250516P00200000 | 2024-05-10 4:02PM EDT | 2025-05-16 | 0.05 | 0.00 | 0.30 | 0.00 | - | 24 | 48 | 102.93% |
| SPX250620P00200000 | 2024-05-24 12:48PM EDT | 2025-06-20 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 339 | 96.88% |
| SPX251219P00200000 | 2024-05-17 11:57AM EDT | 2025-12-19 | 0.10 | 0.00 | 0.35 | 0.00 | - | 2 | 1,274 | 82.03% |
| SPX261218P00200000 | 2024-04-05 12:05PM EDT | 2026-12-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2,150 | 25.00% |
© 2024 Yahoo. All rights reserved.