S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:2500.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02500000 | 2024-05-13 2:42PM EDT | 2024-06-21 | 2,727.93 | 2,778.30 | 2,785.40 | 0.00 | - | 2 | 67 | 0.00% |
| SPXW240628C02500000 | 2024-03-28 12:34PM EDT | 2024-06-28 | 2,776.50 | 2,600.20 | 2,621.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPX240719C02500000 | 2024-03-25 3:38PM EDT | 2024-07-19 | 2,753.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240816C02500000 | 2024-01-17 12:33PM EDT | 2024-08-16 | 2,289.09 | 2,531.10 | 2,549.60 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C02500000 | 2024-05-28 10:42AM EDT | 2024-09-20 | 2,831.68 | 2,800.60 | 2,809.30 | 0.00 | - | 6 | 19 | 56.10% |
| SPXW240930C02500000 | 2023-10-09 9:32AM EDT | 2024-09-30 | 1,886.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C02500000 | 2024-05-21 11:44AM EDT | 2024-11-15 | 2,857.56 | 2,816.70 | 2,825.40 | 0.00 | - | - | 1 | 57.36% |
| SPX241220C02500000 | 2024-05-20 2:49PM EDT | 2024-12-20 | 2,865.11 | 2,824.10 | 2,832.80 | 0.00 | - | 3 | 9 | 56.07% |
| SPX250117C02500000 | 2023-09-27 10:52AM EDT | 2025-01-17 | 1,902.31 | 1,726.00 | 1,753.90 | 0.00 | - | - | 1 | 0.00% |
| SPX250221C02500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,786.37 | 2,731.20 | 2,755.20 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C02500000 | 2024-03-12 2:40PM EDT | 2025-03-21 | 2,758.84 | 2,769.50 | 2,796.40 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C02500000 | 2023-09-25 12:08PM EDT | 2025-06-20 | 1,999.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C02500000 | 2024-02-05 5:06PM EDT | 2027-12-17 | 2,675.70 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P02500000 | 2024-05-09 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 110 | 405 | 228.13% |
| SPXW240621P02500000 | 2024-05-28 9:30AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 1,656 | 84.38% |
| SPXW240628P02500000 | 2024-05-28 11:14AM EDT | 2024-06-28 | 0.05 | 0.05 | 0.15 | 0.00 | - | 50 | 3,961 | 77.93% |
| SPX240719P02500000 | 2024-05-23 4:00PM EDT | 2024-07-19 | 0.30 | 0.15 | 0.30 | 0.00 | - | 12 | 11,462 | 64.11% |
| SPXW240731P02500000 | 2024-05-28 3:28PM EDT | 2024-07-31 | 0.32 | 0.30 | 0.45 | 0.00 | - | 33 | 1,270 | 60.33% |
| SPX240816P02500000 | 2024-05-28 3:11PM EDT | 2024-08-16 | 0.50 | 0.45 | 0.65 | 0.00 | - | 41 | 6,071 | 55.84% |
| SPXW240830P02500000 | 2024-05-28 12:14PM EDT | 2024-08-30 | 0.68 | 0.70 | 0.85 | 0.00 | - | 5 | 202 | 53.21% |
| SPXW240920P02500000 | 2024-05-13 9:49AM EDT | 2024-09-20 | 1.24 | 1.10 | 1.25 | 0.00 | - | 10 | 51 | 50.15% |
| SPXW240930P02500000 | 2024-05-23 1:00PM EDT | 2024-09-30 | 1.25 | 1.25 | 1.40 | 0.00 | - | 5 | 2,873 | 49.00% |
| SPX241018P02500000 | 2024-05-28 7:14AM EDT | 2024-10-18 | 1.45 | 1.60 | 1.80 | 0.00 | - | 80 | 17,945 | 47.08% |
| SPXW241031P02500000 | 2024-05-15 11:33AM EDT | 2024-10-31 | 1.82 | 1.85 | 2.05 | 0.00 | - | 1 | 48 | 45.73% |
| SPX241115P02500000 | 2024-05-24 9:30AM EDT | 2024-11-15 | 2.44 | 2.40 | 2.60 | 0.00 | - | 1 | 4,171 | 44.90% |
| SPX241220P02500000 | 2024-05-29 5:36AM EDT | 2024-12-20 | 3.80 | 3.70 | 3.90 | +0.20 | +5.56% | 1 | 6,880 | 42.99% |
| SPXW241231P02500000 | 2024-05-29 4:08AM EDT | 2024-12-31 | 4.10 | 4.00 | 4.30 | +0.20 | +5.13% | 1 | 442 | 42.42% |
| SPX250117P02500000 | 2024-05-29 4:11AM EDT | 2025-01-17 | 4.80 | 4.60 | 4.90 | -0.02 | -0.41% | 1 | 9,594 | 41.55% |
| SPX250221P02500000 | 2024-05-16 1:11PM EDT | 2025-02-21 | 5.55 | 6.00 | 6.30 | 0.00 | - | 5 | 4,637 | 40.10% |
| SPX250321P02500000 | 2024-05-22 12:10PM EDT | 2025-03-21 | 6.21 | 7.10 | 7.40 | 0.00 | - | 500 | 516 | 39.05% |
| SPXW250331P02500000 | 2024-05-28 10:38AM EDT | 2025-03-31 | 7.08 | 7.40 | 7.70 | 0.00 | - | 42 | 110 | 38.63% |
| SPX250417P02500000 | 2024-05-16 11:59AM EDT | 2025-04-17 | 7.30 | 7.90 | 8.40 | 0.00 | - | 1 | 8 | 38.08% |
| SPX250516P02500000 | 2024-05-28 11:23AM EDT | 2025-05-16 | 8.64 | 8.90 | 9.30 | 0.00 | - | 5 | 73 | 37.04% |
| SPX250620P02500000 | 2024-05-23 1:56PM EDT | 2025-06-20 | 10.00 | 10.00 | 10.50 | 0.00 | - | 2 | 4,094 | 36.00% |
| SPX251219P02500000 | 2024-05-20 9:56AM EDT | 2025-12-19 | 14.90 | 15.90 | 16.80 | 0.00 | - | 3 | 29 | 32.07% |
| SPX271217P02500000 | 2024-05-21 3:25PM EDT | 2027-12-17 | 37.20 | 34.40 | 40.40 | 0.00 | - | 1 | 204 | 25.14% |
© 2024 Yahoo. All rights reserved.