S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03000000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 2,067.44 | 2,304.00 | 2,315.10 | 0.00 | - | 1 | 3 | 272.56% |
| SPXW240603C03000000 | 2024-05-23 8:32PM EDT | 2024-06-03 | 2,274.50 | 2,269.60 | 2,280.60 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240620C03000000 | 2024-05-21 9:09PM EDT | 2024-06-20 | 2,333.30 | 2,276.10 | 2,283.30 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C03000000 | 2024-04-22 9:41AM EDT | 2024-06-21 | 2,006.53 | 2,320.90 | 2,328.30 | 0.00 | - | 1 | 12 | 124.37% |
| SPXW240628C03000000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,256.97 | 2,280.50 | 2,287.60 | 0.00 | - | 1 | 41 | 0.00% |
| SPXW240719C03000000 | 2024-02-28 4:55PM EDT | 2024-07-19 | 2,110.73 | 2,274.30 | 2,297.20 | 0.00 | - | - | 4 | 0.00% |
| SPX240816C03000000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 2,312.29 | 2,296.60 | 2,305.50 | 0.00 | - | 1 | 10 | 0.00% |
| SPXW240830C03000000 | 2024-03-21 11:17AM EDT | 2024-08-30 | 2,307.75 | 1,990.30 | 2,036.70 | 0.00 | - | - | 2 | 0.00% |
| SPX240920C03000000 | 2024-05-17 12:23PM EDT | 2024-09-20 | 2,336.10 | 2,307.90 | 2,316.80 | 0.00 | - | 1 | 43 | 51.67% |
| SPXW241018C03000000 | 2024-05-24 2:31PM EDT | 2024-10-18 | 2,353.90 | 2,319.10 | 2,327.80 | 0.00 | - | 6 | 17 | 50.31% |
| SPX241115C03000000 | 2024-04-30 12:33PM EDT | 2024-11-15 | 2,137.68 | 2,329.30 | 2,338.20 | 0.00 | - | 1 | 1 | 50.29% |
| SPX241220C03000000 | 2024-05-16 9:46AM EDT | 2024-12-20 | 2,380.62 | 2,339.80 | 2,350.60 | 0.00 | - | 3 | 10,661 | 50.74% |
| SPXW241231C03000000 | 2024-05-14 11:37AM EDT | 2024-12-31 | 2,301.54 | 2,344.50 | 2,355.30 | 0.00 | - | 25 | 52 | 50.60% |
| SPX250117C03000000 | 2024-05-23 10:36AM EDT | 2025-01-17 | 2,395.96 | 2,352.80 | 2,361.70 | 0.00 | - | 1 | 43 | 50.17% |
| SPX250221C03000000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,316.29 | 2,253.60 | 2,283.90 | 0.00 | - | 1 | 4 | 0.00% |
| SPX250321C03000000 | 2024-04-01 2:13PM EDT | 2025-03-21 | 2,351.43 | 2,181.50 | 2,195.10 | 0.00 | - | 2 | 7 | 0.00% |
| SPX250516C03000000 | 2024-05-23 12:21PM EDT | 2025-05-16 | 2,435.46 | 2,378.30 | 2,415.60 | 0.00 | - | - | 1 | 48.98% |
| SPX250620C03000000 | 2024-03-27 3:23PM EDT | 2025-06-20 | 2,359.24 | 2,221.30 | 2,244.20 | 0.00 | - | 1 | 1,004 | 0.00% |
| SPX251219C03000000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 2,468.51 | 2,463.20 | 2,513.90 | 0.00 | - | 61 | 3,856 | 47.56% |
| SPX261218C03000000 | 2024-04-26 9:52AM EDT | 2026-12-18 | 2,379.37 | 0.00 | 0.00 | 0.00 | - | 1 | 461 | 0.00% |
| SPX271217C03000000 | 2024-02-02 5:13PM EDT | 2027-12-17 | 2,330.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1,061 | 0.00% |
| SPX281215C03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 2,531.97 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| SPX291221C03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 2,804.77 | 0.00 | 0.00 | 0.00 | - | 1 | 455 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530P03000000 | 2024-05-14 2:33PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 25 | 67 | 214.06% |
| SPXW240531P03000000 | 2024-05-20 9:34AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 3,238 | 175.00% |
| SPXW240603P03000000 | 2024-05-15 10:07AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 123.44% |
| SPXW240604P03000000 | 2024-05-23 3:12PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 114.45% |
| SPXW240605P03000000 | 2024-05-06 12:15AM EDT | 2024-06-05 | 0.20 | 0.00 | 0.05 | 0.00 | - | - | 1 | 107.03% |
| SPXW240606P03000000 | 2024-05-20 4:01PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 105.86% |
| SPXW240607P03000000 | 2024-05-29 3:18AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 698 | 100.39% |
| SPXW240610P03000000 | 2024-05-20 9:31AM EDT | 2024-06-10 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 87.89% |
| SPXW240611P03000000 | 2024-05-20 9:30AM EDT | 2024-06-11 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 84.77% |
| SPXW240613P03000000 | 2024-05-23 2:22PM EDT | 2024-06-13 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 79.30% |
| SPXW240614P03000000 | 2024-05-24 9:37AM EDT | 2024-06-14 | 0.15 | 0.00 | 0.10 | 0.00 | - | 20 | 214 | 76.95% |
| SPXW240617P03000000 | 2024-05-24 3:44PM EDT | 2024-06-17 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 74.61% |
| SPXW240618P03000000 | 2024-05-24 4:06PM EDT | 2024-06-18 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 72.75% |
| SPXW240621P03000000 | 2024-05-28 2:41PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.20 | 0.00 | - | 89 | 1,012 | 70.22% |
| SPXW240624P03000000 | 2024-05-09 1:43PM EDT | 2024-06-24 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 1 | 65.28% |
| SPXW240625P03000000 | 2024-05-21 10:34AM EDT | 2024-06-25 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 64.06% |
| SPXW240626P03000000 | 2024-05-24 3:34PM EDT | 2024-06-26 | 0.17 | 0.10 | 0.25 | 0.00 | - | 1 | 1 | 64.70% |
| SPXW240627P03000000 | 2024-05-21 2:46PM EDT | 2024-06-27 | 0.25 | 0.10 | 0.25 | 0.00 | - | - | 10 | 63.57% |
| SPXW240628P03000000 | 2024-05-28 12:50PM EDT | 2024-06-28 | 0.17 | 0.15 | 0.30 | 0.00 | - | 2 | 2,695 | 63.87% |
| SPXW240705P03000000 | 2024-05-28 9:30AM EDT | 2024-07-05 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 20 | 58.67% |
| SPXW240712P03000000 | 2024-05-16 2:30PM EDT | 2024-07-12 | 0.52 | 0.35 | 0.50 | 0.00 | - | 2 | 64 | 56.03% |
| SPXW240719P03000000 | 2024-05-23 10:00AM EDT | 2024-07-19 | 0.55 | 0.50 | 0.60 | 0.00 | - | 1 | 3,422 | 53.38% |
| SPXW240726P03000000 | 2024-05-23 11:50AM EDT | 2024-07-26 | 0.60 | 0.60 | 0.75 | 0.00 | - | - | 30 | 51.11% |
| SPXW240731P03000000 | 2024-05-29 3:10AM EDT | 2024-07-31 | 0.83 | 0.75 | 0.90 | +0.13 | +18.57% | 12 | 1,868 | 50.06% |
| SPXW240816P03000000 | 2024-05-28 3:31PM EDT | 2024-08-16 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 1,086 | 47.14% |
| SPXW240830P03000000 | 2024-05-28 3:54PM EDT | 2024-08-30 | 1.55 | 1.65 | 1.80 | 0.00 | - | 41 | 3,319 | 44.91% |
| SPX240920P03000000 | 2024-05-28 12:12PM EDT | 2024-09-20 | 2.10 | 2.40 | 2.55 | 0.00 | - | 47 | 9,783 | 42.30% |
| SPXW240930P03000000 | 2024-05-14 9:56AM EDT | 2024-09-30 | 2.97 | 2.70 | 2.90 | 0.00 | - | 225 | 7,885 | 41.22% |
| SPX241018P03000000 | 2024-05-28 10:43AM EDT | 2024-10-18 | 3.20 | 3.50 | 3.70 | 0.00 | - | 3 | 4,577 | 39.76% |
| SPXW241031P03000000 | 2024-05-24 9:39AM EDT | 2024-10-31 | 3.90 | 4.00 | 4.20 | 0.00 | - | 1 | 505 | 38.70% |
| SPX241115P03000000 | 2024-05-28 1:33PM EDT | 2024-11-15 | 4.58 | 5.00 | 5.30 | 0.00 | - | 1 | 3,538 | 38.16% |
| SPX241220P03000000 | 2024-05-28 10:27AM EDT | 2024-12-20 | 6.60 | 7.10 | 7.30 | 0.00 | - | 60 | 35,562 | 36.41% |
| SPXW241231P03000000 | 2024-05-28 11:04PM EDT | 2024-12-31 | 7.40 | 7.60 | 7.80 | +0.70 | +10.45% | 1 | 494 | 35.83% |
| SPX250117P03000000 | 2024-05-28 2:17PM EDT | 2025-01-17 | 8.10 | 8.50 | 8.80 | 0.00 | - | 1 | 10,290 | 35.14% |
| SPX250221P03000000 | 2024-05-28 9:30AM EDT | 2025-02-21 | 9.90 | 10.60 | 10.90 | 0.00 | - | 2 | 3,100 | 33.91% |
| SPX250321P03000000 | 2024-05-16 3:59PM EDT | 2025-03-21 | 11.30 | 12.20 | 12.60 | 0.00 | - | 42 | 715 | 33.05% |
| SPXW250331P03000000 | 2024-05-28 3:59PM EDT | 2025-03-31 | 12.40 | 12.80 | 13.10 | 0.00 | - | 9 | 30 | 32.72% |
| SPX250417P03000000 | 2024-05-22 9:36AM EDT | 2025-04-17 | 12.08 | 13.50 | 14.20 | 0.00 | - | 1 | 534 | 32.29% |
| SPX250516P03000000 | 2024-05-28 10:22AM EDT | 2025-05-16 | 14.40 | 15.10 | 15.60 | 0.00 | - | 1 | 6 | 31.45% |
| SPX250620P03000000 | 2024-05-28 10:31AM EDT | 2025-06-20 | 16.10 | 16.80 | 17.30 | 0.00 | - | 19 | 11,279 | 30.55% |
| SPX251219P03000000 | 2024-05-28 1:26PM EDT | 2025-12-19 | 25.75 | 26.30 | 27.40 | 0.00 | - | 101 | 18,771 | 27.51% |
| SPX261218P03000000 | 2024-05-28 2:37PM EDT | 2026-12-18 | 43.70 | 41.60 | 45.60 | 0.00 | - | 8 | 2,994 | 23.98% |
| SPX271217P03000000 | 2024-05-21 3:25PM EDT | 2027-12-17 | 60.60 | 57.40 | 65.20 | 0.00 | - | 2 | 2,147 | 22.18% |
| SPX281215P03000000 | 2024-05-03 9:33AM EDT | 2028-12-15 | 93.95 | 76.80 | 87.60 | 0.00 | - | 2 | 340 | 21.20% |
| SPX291221P03000000 | 2024-05-22 9:56AM EDT | 2029-12-21 | 101.27 | 94.70 | 107.20 | 0.00 | - | 3 | 499 | 20.31% |
© 2024 Yahoo. All rights reserved.