S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3150.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03150000 | 2023-11-17 4:57PM EDT | 2024-06-21 | 1,445.70 | 1,623.90 | 1,643.90 | 0.00 | - | 1 | 26 | 0.00% |
| SPXW240628C03150000 | 2023-10-06 8:33AM EDT | 2024-06-28 | 1,194.60 | 1,297.00 | 1,309.70 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C03150000 | 2024-04-26 9:54AM EDT | 2024-08-16 | 1,981.65 | 2,175.90 | 2,190.50 | 0.00 | - | 1 | 61 | 67.85% |
| SPX250117C03150000 | 2024-05-06 2:38PM EDT | 2025-01-17 | 2,108.30 | 2,216.60 | 2,224.90 | 0.00 | - | - | 8 | 49.18% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621P03150000 | 2024-05-22 11:19AM EDT | 2024-06-21 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 1,298 | 65.33% |
| SPXW240628P03150000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 617 | 60.18% |
| SPXW240719P03150000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 0.70 | 0.65 | 0.80 | 0.00 | - | 3 | 505 | 50.45% |
| SPX240816P03150000 | 2024-05-24 11:57AM EDT | 2024-08-16 | 1.45 | 1.50 | 1.70 | 0.00 | - | 6 | 1,418 | 44.55% |
| SPXW240920P03150000 | 2024-05-24 9:51AM EDT | 2024-09-20 | 2.95 | 2.95 | 3.20 | 0.00 | - | 3 | 30 | 40.12% |
| SPXW240930P03150000 | 2024-05-28 2:26PM EDT | 2024-09-30 | 3.10 | 3.30 | 3.50 | 0.00 | - | 2 | 221 | 38.93% |
| SPX241018P03150000 | 2024-05-28 12:12PM EDT | 2024-10-18 | 3.82 | 4.20 | 4.50 | 0.00 | - | 402 | 433 | 37.63% |
| SPX241115P03150000 | 2024-05-28 2:58PM EDT | 2024-11-15 | 5.80 | 6.00 | 6.30 | 0.00 | - | 5 | 452 | 36.09% |
| SPX241220P03150000 | 2024-05-23 3:11PM EDT | 2024-12-20 | 8.70 | 8.40 | 8.60 | 0.00 | - | 8 | 1,345 | 34.47% |
| SPXW241231P03150000 | 2024-05-07 12:31PM EDT | 2024-12-31 | 9.35 | 8.90 | 9.20 | 0.00 | - | 80 | 80 | 33.94% |
| SPX250117P03150000 | 2024-05-23 2:15PM EDT | 2025-01-17 | 10.05 | 9.90 | 10.30 | 0.00 | - | 2 | 58 | 33.28% |
| SPX250221P03150000 | 2024-05-07 9:48AM EDT | 2025-02-21 | 12.45 | 12.20 | 12.70 | 0.00 | - | 40 | 51 | 32.14% |
| SPX250321P03150000 | 2024-05-20 2:30PM EDT | 2025-03-21 | 12.80 | 14.10 | 14.50 | 0.00 | - | 400 | 416 | 31.30% |
| SPXW250331P03150000 | 2024-05-16 1:00PM EDT | 2025-03-31 | 13.30 | 14.70 | 15.10 | 0.00 | - | 47 | 47 | 31.00% |
| SPX250417P03150000 | 2024-05-07 12:10PM EDT | 2025-04-17 | 15.79 | 15.50 | 16.30 | 0.00 | - | 1 | 8 | 30.59% |
| SPX250620P03150000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 21.00 | 19.30 | 20.00 | 0.00 | - | 3 | 115 | 29.03% |
© 2024 Yahoo. All rights reserved.