S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3100.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03100000 | 2024-04-18 11:24AM EDT | 2024-05-31 | 1,968.17 | 2,204.20 | 2,215.10 | 0.00 | - | - | 1 | 259.23% |
| SPXW240621C03100000 | 2024-03-18 1:52PM EDT | 2024-06-21 | 2,092.17 | 1,920.90 | 1,963.60 | 0.00 | - | - | 1 | 0.00% |
| SPXW240628C03100000 | 2024-05-14 3:17PM EDT | 2024-06-28 | 2,157.75 | 2,185.90 | 2,192.90 | 0.00 | - | 1 | 3 | 0.00% |
| SPX240920C03100000 | 2024-05-21 1:50PM EDT | 2024-09-20 | 2,257.99 | 2,214.80 | 2,223.60 | 0.00 | - | 2 | 2 | 50.72% |
| SPX241018C03100000 | 2024-05-15 11:14AM EDT | 2024-10-18 | 2,243.24 | 2,226.20 | 2,235.00 | 0.00 | - | 1 | 4 | 51.02% |
| SPX241220C03100000 | 2023-12-12 3:50PM EDT | 2024-12-20 | 1,664.64 | 1,762.20 | 1,798.30 | 0.00 | - | 31 | 45 | 0.00% |
| SPX250117C03100000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 2,155.80 | 2,262.10 | 2,270.80 | 0.00 | - | 1 | 11 | 49.61% |
| SPX250221C03100000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 2,222.74 | 2,159.30 | 2,189.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPX271217C03100000 | 2023-03-31 9:34AM EDT | 2027-12-17 | 1,465.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX281215C03100000 | 2023-07-13 12:27PM EDT | 2028-12-15 | 1,921.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03100000 | 2024-05-17 3:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 836 | 1,559 | 165.63% |
| SPX240621P03100000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 12,649 | 66.41% |
| SPXW240628P03100000 | 2024-05-14 3:54PM EDT | 2024-06-28 | 0.45 | 0.20 | 0.35 | 0.00 | - | 8 | 1,141 | 61.43% |
| SPX240719P03100000 | 2024-05-22 9:40AM EDT | 2024-07-19 | 0.50 | 0.55 | 0.70 | 0.00 | - | 50 | 2,683 | 51.14% |
| SPXW240731P03100000 | 2024-05-28 9:49AM EDT | 2024-07-31 | 0.83 | 0.85 | 1.00 | 0.00 | - | 10 | 801 | 48.33% |
| SPX240816P03100000 | 2024-05-28 5:44AM EDT | 2024-08-16 | 1.20 | 1.40 | 1.55 | 0.00 | - | 239 | 8,782 | 45.33% |
| SPXW240830P03100000 | 2024-05-28 2:30PM EDT | 2024-08-30 | 1.85 | 1.95 | 2.05 | 0.00 | - | 18 | 2,012 | 43.18% |
| SPXW240920P03100000 | 2024-05-28 1:25PM EDT | 2024-09-20 | 2.47 | 2.80 | 2.90 | 0.00 | - | 5 | 13 | 40.72% |
| SPXW240930P03100000 | 2024-05-24 12:28PM EDT | 2024-09-30 | 2.82 | 3.10 | 3.30 | 0.00 | - | 2 | 7 | 39.70% |
| SPX241018P03100000 | 2024-05-24 2:56PM EDT | 2024-10-18 | 3.70 | 3.90 | 4.20 | 0.00 | - | 3 | 1,123 | 38.32% |
| SPXW241031P03100000 | 2024-05-15 12:36PM EDT | 2024-10-31 | 4.20 | 4.50 | 4.80 | 0.00 | - | 1 | 557 | 37.36% |
| SPX241115P03100000 | 2024-05-28 1:33PM EDT | 2024-11-15 | 5.23 | 5.60 | 5.90 | 0.00 | - | 1 | 2,032 | 36.73% |
| SPX241220P03100000 | 2024-05-28 10:27AM EDT | 2024-12-20 | 7.40 | 7.90 | 8.20 | 0.00 | - | 1 | 9,970 | 35.14% |
| SPXW241231P03100000 | 2024-05-22 11:38AM EDT | 2024-12-31 | 7.21 | 8.50 | 8.70 | 0.00 | - | 200 | 634 | 34.56% |
| SPX250117P03100000 | 2024-05-17 9:55AM EDT | 2025-01-17 | 8.70 | 9.50 | 9.70 | 0.00 | - | 1 | 5,293 | 33.85% |
| SPX250221P03100000 | 2024-05-10 3:52PM EDT | 2025-02-21 | 11.40 | 11.60 | 12.00 | 0.00 | - | 3,000 | 3,029 | 32.69% |
| SPX250321P03100000 | 2024-05-28 2:39PM EDT | 2025-03-21 | 13.30 | 13.50 | 13.70 | 0.00 | - | 71 | 1,134 | 31.82% |
| SPXW250331P03100000 | 2024-05-07 9:30AM EDT | 2025-03-31 | 14.10 | 14.10 | 14.40 | 0.00 | - | 1 | 2 | 31.57% |
| SPX250417P03100000 | 2024-05-16 3:57PM EDT | 2025-04-17 | 13.90 | 14.90 | 15.60 | 0.00 | - | 24 | 36 | 31.16% |
| SPX250516P03100000 | 2024-05-13 10:00AM EDT | 2025-05-16 | 16.00 | 16.60 | 17.20 | 0.00 | - | 10 | 13 | 30.38% |
| SPX250620P03100000 | 2024-05-20 3:19PM EDT | 2025-06-20 | 16.60 | 18.50 | 19.10 | 0.00 | - | 110 | 5,520 | 29.55% |
| SPX251219P03100000 | 2024-05-14 2:19PM EDT | 2025-12-19 | 29.02 | 28.90 | 30.10 | 0.00 | - | 200 | 203 | 26.66% |
| SPX271217P03100000 | 2023-12-29 8:06AM EDT | 2027-12-17 | 123.40 | 66.00 | 142.40 | 0.00 | - | 1 | 550 | 26.48% |
| SPX281215P03100000 | 2024-03-08 11:39AM EDT | 2028-12-15 | 109.13 | 70.80 | 148.70 | 0.00 | - | 1 | 453 | 23.73% |
| SPX291221P03100000 | 2024-04-16 3:37PM EDT | 2029-12-21 | 131.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
© 2024 Yahoo. All rights reserved.