S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:2900.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C02900000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 2,418.47 | 2,384.10 | 2,391.20 | 0.00 | - | 1 | 327 | 0.00% |
| SPX240920C02900000 | 2023-06-30 1:54PM EDT | 2024-09-20 | 1,703.35 | 1,820.00 | 1,829.60 | 0.00 | - | 1 | 0 | 0.00% |
| SPX241018C02900000 | 2024-03-26 12:20PM EDT | 2024-10-18 | 2,397.88 | 2,242.60 | 2,260.70 | 0.00 | - | 80 | 80 | 0.00% |
| SPX241220C02900000 | 2024-03-28 2:28PM EDT | 2024-12-20 | 2,437.65 | 2,266.80 | 2,275.00 | 0.00 | - | 1 | 27 | 0.00% |
| SPX250117C02900000 | 2024-05-06 2:35PM EDT | 2025-01-17 | 2,346.94 | 2,455.30 | 2,464.00 | 0.00 | - | 4 | 6 | 52.19% |
| SPX250221C02900000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,410.09 | 2,348.50 | 2,378.60 | 0.00 | - | - | 1 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P02900000 | 2024-05-20 11:42AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 2,402 | 184.38% |
| SPX240621P02900000 | 2024-05-28 1:40PM EDT | 2024-06-21 | 0.11 | 0.05 | 0.15 | 0.00 | - | 1,153 | 12,530 | 71.88% |
| SPXW240628P02900000 | 2024-05-22 3:49PM EDT | 2024-06-28 | 0.20 | 0.15 | 0.25 | 0.00 | - | 20 | 751 | 66.80% |
| SPXW240719P02900000 | 2024-05-23 10:14AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.55 | 0.00 | - | 1 | 812 | 55.57% |
| SPXW240731P02900000 | 2024-05-28 10:45AM EDT | 2024-07-31 | 0.60 | 0.60 | 0.80 | 0.00 | - | 3 | 171 | 51.98% |
| SPXW240816P02900000 | 2024-05-24 12:21PM EDT | 2024-08-16 | 1.00 | 1.00 | 1.20 | 0.00 | - | 1 | 371 | 49.10% |
| SPXW240830P02900000 | 2024-05-28 12:43PM EDT | 2024-08-30 | 1.25 | 1.40 | 1.60 | 0.00 | - | 8 | 227 | 46.74% |
| SPX240920P02900000 | 2024-05-29 4:06AM EDT | 2024-09-20 | 2.08 | 2.00 | 2.25 | +0.18 | +9.47% | 50 | 2,088 | 43.94% |
| SPXW240930P02900000 | 2024-05-24 12:23PM EDT | 2024-09-30 | 2.17 | 2.30 | 2.50 | 0.00 | - | 7 | 670 | 42.68% |
| SPXW241018P02900000 | 2024-05-28 12:13PM EDT | 2024-10-18 | 2.69 | 3.00 | 3.20 | 0.00 | - | 1 | 4 | 41.13% |
| SPXW241031P02900000 | 2024-05-24 11:12AM EDT | 2024-10-31 | 3.10 | 3.40 | 3.70 | 0.00 | - | 9 | 94 | 40.12% |
| SPX241115P02900000 | 2024-05-24 3:23PM EDT | 2024-11-15 | 4.08 | 4.30 | 4.60 | 0.00 | - | 5 | 4,421 | 39.43% |
| SPX241220P02900000 | 2024-05-28 11:48AM EDT | 2024-12-20 | 5.80 | 6.20 | 6.50 | 0.00 | - | 1 | 16,186 | 37.70% |
| SPXW241231P02900000 | 2024-05-21 9:33AM EDT | 2024-12-31 | 6.12 | 6.60 | 6.90 | 0.00 | - | 4 | 453 | 37.05% |
| SPX250117P02900000 | 2024-05-21 12:26PM EDT | 2025-01-17 | 6.70 | 7.50 | 7.90 | 0.00 | - | 1 | 3,656 | 36.40% |
| SPX250221P02900000 | 2024-05-09 9:39AM EDT | 2025-02-21 | 9.55 | 9.40 | 9.80 | 0.00 | - | 2,500 | 5,506 | 35.09% |
| SPX250321P02900000 | 2024-05-16 1:02PM EDT | 2025-03-21 | 9.97 | 10.90 | 11.30 | 0.00 | - | 580 | 683 | 34.17% |
| SPXW250331P02900000 | 2024-05-23 1:11PM EDT | 2025-03-31 | 10.85 | 11.40 | 11.80 | 0.00 | - | 1 | 16 | 33.84% |
| SPX250417P02900000 | 2024-04-30 12:46PM EDT | 2025-04-17 | 14.79 | 12.00 | 12.80 | 0.00 | - | 1 | 2 | 33.39% |
| SPX250620P02900000 | 2024-05-28 10:32AM EDT | 2025-06-20 | 14.50 | 15.10 | 15.70 | 0.00 | - | 23 | 2,324 | 31.59% |
| SPX251219P02900000 | 2024-05-22 3:22PM EDT | 2025-12-19 | 23.40 | 23.50 | 24.90 | 0.00 | - | 1 | 346 | 28.38% |
| SPX271217P02900000 | 2024-03-25 2:44PM EDT | 2027-12-17 | 69.97 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SPX281215P02900000 | 2023-10-03 11:45AM EDT | 2028-12-15 | 145.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPX291221P02900000 | 2024-05-22 9:50AM EDT | 2029-12-21 | 95.10 | 84.10 | 101.10 | 0.00 | - | 2 | 202 | 20.92% |
© 2024 Yahoo. All rights reserved.