S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03400000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 1,674.73 | 1,880.70 | 1,887.40 | 0.00 | - | - | 1 | 0.00% |
| SPX240621C03400000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 1,921.61 | 1,883.10 | 1,890.20 | 0.00 | - | 3 | 137 | 0.00% |
| SPXW240628C03400000 | 2023-12-04 11:56AM EDT | 2024-06-28 | 1,239.63 | 1,378.00 | 1,386.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPX240719C03400000 | 2024-05-28 12:10PM EDT | 2024-07-19 | 1,930.92 | 1,897.10 | 1,903.30 | 0.00 | - | 12 | 7 | 0.00% |
| SPXW240816C03400000 | 2024-04-30 3:56PM EDT | 2024-08-16 | 1,686.61 | 1,906.50 | 1,915.30 | 0.00 | - | - | 1 | 48.61% |
| SPX240920C03400000 | 2024-04-19 2:46PM EDT | 2024-09-20 | 1,624.58 | 1,956.20 | 1,964.40 | 0.00 | - | 2 | 0 | 58.05% |
| SPXW240930C03400000 | 2024-04-29 2:39PM EDT | 2024-09-30 | 1,762.47 | 1,924.10 | 1,932.90 | 0.00 | - | 1 | 10 | 47.34% |
| SPX241018C03400000 | 2023-10-20 2:55PM EDT | 2024-10-18 | 1,043.09 | 1,247.50 | 1,271.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241115C03400000 | 2023-10-30 12:13PM EDT | 2024-11-15 | 965.65 | 1,298.00 | 1,317.60 | 0.00 | - | - | 1 | 0.00% |
| SPX241220C03400000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 1,851.00 | 1,827.50 | 1,838.60 | 0.00 | - | 7 | 208 | 0.00% |
| SPX250117C03400000 | 2024-01-23 2:45PM EDT | 2025-01-17 | 1,591.28 | 1,806.60 | 1,829.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250221C03400000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,943.38 | 1,879.60 | 1,903.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250321C03400000 | 2024-04-03 3:41PM EDT | 2025-03-21 | 1,955.94 | 1,848.50 | 1,868.80 | 0.00 | - | 1 | 4 | 0.00% |
| SPX251219C03400000 | 2023-12-12 3:50PM EDT | 2025-12-19 | 1,536.99 | 1,604.40 | 1,615.50 | 0.00 | - | 15 | 15 | 0.00% |
| SPX261218C03400000 | 2024-03-14 12:09PM EDT | 2026-12-18 | 2,090.94 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX271217C03400000 | 2023-12-12 4:01PM EDT | 2027-12-17 | 1,727.41 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 0.00% |
| SPX281215C03400000 | 2023-11-20 11:06AM EDT | 2028-12-15 | 1,749.08 | 1,878.90 | 1,958.90 | 0.00 | - | - | 1 | 15.08% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P03400000 | 2024-05-13 9:30AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 50 | 50 | 239.06% |
| SPXW240530P03400000 | 2024-05-22 11:10AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 274 | 168.75% |
| SPXW240531P03400000 | 2024-05-24 11:03AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 1,387 | 138.28% |
| SPXW240603P03400000 | 2024-05-28 8:44AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 77 | 97.66% |
| SPXW240604P03400000 | 2024-05-23 1:06PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 33 | 133 | 94.92% |
| SPXW240605P03400000 | 2024-05-21 4:12PM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 36 | 67 | 88.67% |
| SPXW240606P03400000 | 2024-05-23 3:59PM EDT | 2024-06-06 | 0.10 | 0.00 | 0.10 | 0.00 | - | 5 | 79 | 83.59% |
| SPXW240607P03400000 | 2024-05-28 3:30PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 604 | 79.30% |
| SPXW240610P03400000 | 2024-05-23 2:19PM EDT | 2024-06-10 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 69.53% |
| SPXW240611P03400000 | 2024-05-28 9:40AM EDT | 2024-06-11 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 92 | 69.04% |
| SPXW240612P03400000 | 2024-05-28 9:40AM EDT | 2024-06-12 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 68 | 68.16% |
| SPXW240613P03400000 | 2024-05-14 10:37AM EDT | 2024-06-13 | 0.30 | 0.05 | 0.15 | 0.00 | - | - | 12 | 66.02% |
| SPXW240614P03400000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.15 | 0.05 | 0.20 | 0.00 | - | 252 | 574 | 65.14% |
| SPXW240617P03400000 | 2024-05-28 11:05AM EDT | 2024-06-17 | 0.10 | 0.05 | 0.20 | 0.00 | - | 3 | 21 | 60.06% |
| SPXW240620P03400000 | 2024-05-24 12:18PM EDT | 2024-06-20 | 0.25 | 0.15 | 0.25 | 0.00 | - | 15 | 74 | 58.20% |
| SPXW240621P03400000 | 2024-05-28 2:28PM EDT | 2024-06-21 | 0.22 | 0.20 | 0.30 | 0.00 | - | 2 | 3,493 | 58.06% |
| SPXW240624P03400000 | 2024-05-16 3:59PM EDT | 2024-06-24 | 0.40 | 0.20 | 0.35 | 0.00 | - | - | 2 | 55.20% |
| SPXW240626P03400000 | 2024-05-14 12:14PM EDT | 2024-06-26 | 0.65 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 54.05% |
| SPXW240628P03400000 | 2024-05-28 9:39AM EDT | 2024-06-28 | 0.35 | 0.35 | 0.50 | 0.00 | - | 50 | 2,280 | 53.59% |
| SPXW240701P03400000 | 2024-05-22 12:49PM EDT | 2024-07-01 | 0.42 | 0.35 | 0.50 | 0.00 | - | 1 | 8 | 51.17% |
| SPXW240702P03400000 | 2024-05-28 2:31PM EDT | 2024-07-02 | 0.42 | 0.40 | 0.55 | 0.00 | - | 33 | 5 | 50.95% |
| SPXW240703P03400000 | 2024-05-28 1:57PM EDT | 2024-07-03 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 10 | 50.73% |
| SPXW240705P03400000 | 2024-05-28 2:30PM EDT | 2024-07-05 | 0.50 | 0.50 | 0.65 | 0.00 | - | 13 | 355 | 50.43% |
| SPXW240712P03400000 | 2024-05-28 9:57AM EDT | 2024-07-12 | 0.70 | 0.75 | 0.90 | 0.00 | - | 5 | 123 | 47.91% |
| SPXW240719P03400000 | 2024-05-28 2:35PM EDT | 2024-07-19 | 1.00 | 1.00 | 1.15 | 0.00 | - | 67 | 3,678 | 45.75% |
| SPXW240726P03400000 | 2024-05-24 3:40PM EDT | 2024-07-26 | 1.21 | 1.25 | 1.40 | 0.00 | - | 8 | 13 | 43.90% |
| SPXW240731P03400000 | 2024-05-28 10:45AM EDT | 2024-07-31 | 1.35 | 1.50 | 1.60 | 0.00 | - | 3 | 10,829 | 42.80% |
| SPX240816P03400000 | 2024-05-23 1:58PM EDT | 2024-08-16 | 2.32 | 2.25 | 2.40 | 0.00 | - | 22 | 1,384 | 40.19% |
| SPXW240830P03400000 | 2024-05-27 8:58AM EDT | 2024-08-30 | 2.65 | 3.00 | 3.20 | 0.00 | - | 10 | 17,371 | 38.46% |
| SPXW240920P03400000 | 2024-05-23 12:29PM EDT | 2024-09-20 | 3.70 | 4.20 | 4.40 | 0.00 | - | 49 | 41 | 36.30% |
| SPXW240930P03400000 | 2024-05-28 11:35AM EDT | 2024-09-30 | 4.20 | 4.70 | 4.90 | 0.00 | - | 20 | 96 | 35.35% |
| SPX241018P03400000 | 2024-05-28 12:12PM EDT | 2024-10-18 | 5.27 | 5.90 | 6.10 | 0.00 | - | 203 | 1,281 | 34.12% |
| SPXW241031P03400000 | 2024-05-16 10:58AM EDT | 2024-10-31 | 5.90 | 6.70 | 6.90 | 0.00 | - | 1 | 251 | 33.28% |
| SPX241115P03400000 | 2024-05-28 12:13PM EDT | 2024-11-15 | 7.50 | 8.20 | 8.50 | 0.00 | - | 3 | 1,389 | 32.84% |
| SPX241220P03400000 | 2024-05-28 12:20PM EDT | 2024-12-20 | 10.20 | 11.10 | 11.30 | 0.00 | - | 1,250 | 15,960 | 31.36% |
| SPXW241231P03400000 | 2024-05-24 10:14AM EDT | 2024-12-31 | 11.25 | 11.80 | 12.00 | 0.00 | - | 4 | 97 | 30.87% |
| SPX250117P03400000 | 2024-05-13 3:22PM EDT | 2025-01-17 | 12.90 | 13.00 | 13.30 | 0.00 | - | 1,001 | 2,391 | 30.26% |
| SPX250221P03400000 | 2024-05-28 9:40AM EDT | 2025-02-21 | 14.69 | 15.80 | 16.10 | 0.00 | - | 2 | 406 | 29.22% |
| SPX250321P03400000 | 2024-05-21 10:43AM EDT | 2025-03-21 | 16.00 | 18.20 | 18.40 | 0.00 | - | 485 | 2,065 | 28.51% |
| SPXW250331P03400000 | 2024-05-23 10:57AM EDT | 2025-03-31 | 17.80 | 18.90 | 19.30 | 0.00 | - | 1 | 91 | 28.30% |
| SPX250417P03400000 | 2024-05-21 3:15PM EDT | 2025-04-17 | 17.80 | 20.00 | 20.80 | 0.00 | - | 2 | 6 | 27.95% |
| SPX250516P03400000 | 2024-05-15 12:23PM EDT | 2025-05-16 | 20.44 | 22.30 | 22.90 | 0.00 | - | - | 1 | 27.29% |
| SPX250620P03400000 | 2024-05-28 2:52PM EDT | 2025-06-20 | 24.62 | 24.80 | 25.40 | 0.00 | - | 41 | 5,012 | 26.59% |
| SPX251219P03400000 | 2024-05-23 10:46AM EDT | 2025-12-19 | 37.40 | 38.80 | 40.20 | 0.00 | - | 3 | 3,750 | 24.26% |
| SPX261218P03400000 | 2024-05-17 12:53PM EDT | 2026-12-18 | 63.21 | 61.40 | 66.50 | 0.00 | - | 100 | 1,012 | 21.50% |
| SPX271217P03400000 | 2024-03-08 11:39AM EDT | 2027-12-17 | 115.15 | 90.50 | 134.30 | 0.00 | - | 1 | 875 | 22.49% |
| SPX281215P03400000 | 2024-01-25 3:57PM EDT | 2028-12-15 | 169.70 | 0.00 | 0.00 | 0.00 | - | 150 | 424 | 3.13% |
| SPX291221P03400000 | 2024-04-10 3:26PM EDT | 2029-12-21 | 155.46 | 0.00 | 0.00 | 0.00 | - | - | 151 | 3.13% |
© 2024 Yahoo. All rights reserved.