S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:2400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240603C02400000 | 2024-05-23 8:40AM EDT | 2024-06-03 | 2,948.07 | 2,868.70 | 2,879.80 | 0.00 | - | 3 | 0 | 0.00% |
| SPX240621C02400000 | 2024-03-28 11:34AM EDT | 2024-06-21 | 2,876.85 | 2,701.90 | 2,714.50 | 0.00 | - | 10 | 567 | 0.00% |
| SPXW240701C02400000 | 2024-05-23 8:40AM EDT | 2024-07-01 | 2,954.62 | 2,876.60 | 2,883.50 | 0.00 | - | - | 3 | 0.00% |
| SPX240816C02400000 | 2023-10-08 8:15PM EDT | 2024-08-16 | 1,955.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPX240920C02400000 | 2024-02-05 1:12PM EDT | 2024-09-20 | 2,585.00 | 2,751.60 | 2,764.50 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240930C02400000 | 2024-05-03 9:45AM EDT | 2024-09-30 | 2,755.13 | 2,896.40 | 2,905.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C02400000 | 2024-03-25 3:37PM EDT | 2024-12-20 | 2,884.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX250117C02400000 | 2024-03-05 10:55AM EDT | 2025-01-17 | 2,772.30 | 2,907.40 | 2,915.80 | 0.00 | - | - | 1 | 47.98% |
| SPX250221C02400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,880.67 | 2,834.30 | 2,855.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250321C02400000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,852.39 | 2,863.40 | 2,890.30 | 0.00 | - | - | 1 | 0.00% |
| SPX251219C02400000 | 2023-06-15 11:59AM EDT | 2025-12-19 | 2,153.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX261218C02400000 | 2024-04-01 12:05PM EDT | 2026-12-18 | 3,006.73 | 2,813.70 | 2,893.70 | 0.00 | - | 1 | 33 | 0.00% |
| SPX281215C02400000 | 2023-09-11 1:05PM EDT | 2028-12-15 | 2,421.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P02400000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 60 | 1,737 | 239.84% |
| SPXW240603P02400000 | 2024-05-13 10:15AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 169.53% |
| SPXW240607P02400000 | 2024-04-24 10:14AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 20 | 137.50% |
| SPXW240610P02400000 | 2024-05-17 9:31AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 120.70% |
| SPXW240614P02400000 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 105.47% |
| SPXW240617P02400000 | 2024-05-24 10:13AM EDT | 2024-06-17 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 97.27% |
| SPXW240618P02400000 | 2024-05-17 3:36PM EDT | 2024-06-18 | 0.05 | 0.00 | 0.10 | 0.00 | - | 22 | 22 | 94.92% |
| SPXW240620P02400000 | 2024-05-14 9:42AM EDT | 2024-06-20 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 3 | 90.63% |
| SPXW240621P02400000 | 2024-05-24 9:32AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 25 | 1,469 | 88.67% |
| SPXW240626P02400000 | 2024-05-24 9:38AM EDT | 2024-06-26 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 80.86% |
| SPXW240627P02400000 | 2024-05-23 10:58AM EDT | 2024-06-27 | 0.10 | 0.00 | 0.15 | 0.00 | - | - | 2 | 81.64% |
| SPXW240628P02400000 | 2024-05-24 3:43PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 1,631 | 82.03% |
| SPXW240701P02400000 | 2024-05-28 2:25PM EDT | 2024-07-01 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 76.76% |
| SPXW240705P02400000 | 2024-05-09 11:04AM EDT | 2024-07-05 | 0.20 | 0.05 | 0.20 | 0.00 | - | 8 | 8 | 75.29% |
| SPXW240712P02400000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.17 | 0.10 | 0.25 | 0.00 | - | 2 | 11 | 71.00% |
| SPXW240719P02400000 | 2024-05-28 1:02PM EDT | 2024-07-19 | 0.18 | 0.15 | 0.30 | 0.00 | - | 8 | 1,268 | 67.38% |
| SPXW240731P02400000 | 2024-05-28 3:34PM EDT | 2024-07-31 | 0.30 | 0.20 | 0.40 | 0.00 | - | 69 | 291 | 62.21% |
| SPXW240816P02400000 | 2024-05-28 10:42AM EDT | 2024-08-16 | 0.42 | 0.40 | 0.55 | 0.00 | - | 60 | 368 | 57.91% |
| SPXW240830P02400000 | 2024-05-28 3:45PM EDT | 2024-08-30 | 0.55 | 0.60 | 0.75 | 0.00 | - | 22 | 41 | 55.19% |
| SPX240920P02400000 | 2024-05-23 2:55PM EDT | 2024-09-20 | 1.00 | 0.90 | 1.05 | 0.00 | - | 1 | 4,316 | 51.71% |
| SPXW240930P02400000 | 2024-05-23 1:56PM EDT | 2024-09-30 | 1.20 | 1.05 | 1.25 | 0.00 | - | 18 | 8,343 | 50.44% |
| SPXW241018P02400000 | 2024-05-23 2:19PM EDT | 2024-10-18 | 1.50 | 1.40 | 1.55 | 0.00 | - | 2 | 5 | 48.66% |
| SPXW241031P02400000 | 2024-05-22 1:48PM EDT | 2024-10-31 | 1.50 | 1.60 | 1.80 | 0.00 | - | 2 | 36 | 47.35% |
| SPX241115P02400000 | 2024-05-28 2:32PM EDT | 2024-11-15 | 2.02 | 2.10 | 2.30 | 0.00 | - | 2 | 3,769 | 46.49% |
| SPX241220P02400000 | 2024-05-23 2:58PM EDT | 2024-12-20 | 3.40 | 3.30 | 3.50 | 0.00 | - | 9 | 15,704 | 44.54% |
| SPXW241231P02400000 | 2024-05-29 5:24AM EDT | 2024-12-31 | 3.60 | 3.60 | 3.80 | +0.10 | +2.86% | 1 | 283 | 43.84% |
| SPX250117P02400000 | 2024-05-23 2:06PM EDT | 2025-01-17 | 4.20 | 4.10 | 4.40 | 0.00 | - | 3 | 18,344 | 43.02% |
| SPX250221P02400000 | 2024-05-22 2:43PM EDT | 2025-02-21 | 4.97 | 5.40 | 5.60 | 0.00 | - | 4 | 5,014 | 41.42% |
| SPX250321P02400000 | 2024-05-28 2:58PM EDT | 2025-03-21 | 6.10 | 6.40 | 6.60 | 0.00 | - | 3 | 129 | 40.32% |
| SPXW250331P02400000 | 2024-05-23 1:20PM EDT | 2025-03-31 | 6.34 | 6.60 | 6.90 | 0.00 | - | 1 | 5 | 39.91% |
| SPX250417P02400000 | 2024-05-22 9:44AM EDT | 2025-04-17 | 6.40 | 7.00 | 7.50 | 0.00 | - | 2 | 34 | 39.31% |
| SPX250516P02400000 | 2024-05-28 2:31PM EDT | 2025-05-16 | 7.73 | 8.00 | 8.40 | 0.00 | - | 4 | 17 | 38.29% |
| SPX250620P02400000 | 2024-05-28 12:14PM EDT | 2025-06-20 | 8.50 | 9.00 | 9.40 | 0.00 | - | 41 | 994 | 37.14% |
| SPX251219P02400000 | 2024-05-20 11:56AM EDT | 2025-12-19 | 13.80 | 14.30 | 15.20 | 0.00 | - | 793 | 3,703 | 33.07% |
| SPX261218P02400000 | 2024-05-20 10:05AM EDT | 2026-12-18 | 21.90 | 22.10 | 25.00 | 0.00 | - | 5 | 1,492 | 28.21% |
| SPX271217P02400000 | 2024-03-04 3:39PM EDT | 2027-12-17 | 43.60 | 30.60 | 54.70 | 0.00 | - | 1 | 2 | 28.15% |
| SPX281215P02400000 | 2024-04-02 10:34AM EDT | 2028-12-15 | 60.01 | 49.00 | 60.30 | 0.00 | - | - | 5 | 25.45% |
| SPX291221P02400000 | 2024-03-17 10:39PM EDT | 2029-12-21 | 77.50 | 56.30 | 90.20 | 0.00 | - | 12 | 0 | 25.45% |
© 2024 Yahoo. All rights reserved.