S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3450.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03450000 | 2024-04-24 10:02AM EDT | 2024-06-21 | 1,650.28 | 1,859.60 | 1,868.20 | 0.00 | - | 250 | 1,100 | 84.03% |
| SPXW240628C03450000 | 2023-10-03 2:12PM EDT | 2024-06-28 | 925.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03450000 | 2024-04-18 3:22PM EDT | 2024-07-19 | 1,599.89 | 1,875.60 | 1,886.50 | 0.00 | - | 1 | 1 | 70.36% |
| SPX240816C03450000 | 2024-01-24 4:48PM EDT | 2024-08-16 | 1,507.78 | 1,696.40 | 1,713.30 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C03450000 | 2023-10-02 11:46AM EDT | 2024-09-20 | 1,025.30 | 955.40 | 963.50 | 0.00 | - | - | 10 | 0.00% |
| SPXW240930C03450000 | 2023-11-29 2:29PM EDT | 2024-09-30 | 1,253.29 | 1,430.90 | 1,438.20 | 0.00 | - | 2 | 6 | 0.00% |
| SPX241018C03450000 | 2023-12-05 1:50PM EDT | 2024-10-18 | 1,252.26 | 1,353.10 | 1,380.60 | 0.00 | - | 14 | 8 | 0.00% |
| SPX241220C03450000 | 2023-06-29 2:35PM EDT | 2024-12-20 | 1,200.97 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| SPX250117C03450000 | 2024-01-17 4:49PM EDT | 2025-01-17 | 1,432.65 | 1,676.70 | 1,698.60 | 0.00 | - | 1 | 2 | 0.00% |
| SPX250321C03450000 | 2024-03-01 4:37PM EDT | 2025-03-21 | 1,838.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03450000 | 2024-05-23 2:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 179 | 8,254 | 133.59% |
| SPXW240621P03450000 | 2024-05-28 10:32AM EDT | 2024-06-21 | 0.20 | 0.25 | 0.35 | 0.00 | - | 5 | 2,580 | 57.18% |
| SPXW240628P03450000 | 2024-05-28 10:02AM EDT | 2024-06-28 | 0.40 | 0.40 | 0.55 | 0.00 | - | 1 | 2,690 | 52.50% |
| SPX240719P03450000 | 2024-05-28 1:38PM EDT | 2024-07-19 | 0.95 | 1.05 | 1.25 | 0.00 | - | 31 | 2,612 | 44.79% |
| SPX240816P03450000 | 2024-05-23 2:16PM EDT | 2024-08-16 | 2.59 | 2.45 | 2.65 | 0.00 | - | 2 | 257 | 39.48% |
| SPX240920P03450000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 4.30 | 4.40 | 4.80 | 0.00 | - | 1 | 4,921 | 35.67% |
| SPXW240930P03450000 | 2024-05-29 3:55AM EDT | 2024-09-30 | 5.10 | 5.00 | 5.30 | +0.63 | +14.09% | 105 | 410 | 34.71% |
| SPXW241018P03450000 | 2024-05-28 9:33AM EDT | 2024-10-18 | 5.50 | 6.40 | 6.60 | 0.00 | - | 2 | 57 | 33.52% |
| SPX241115P03450000 | 2024-05-21 3:00PM EDT | 2024-11-15 | 7.50 | 8.60 | 9.20 | 0.00 | - | 135 | 884 | 32.30% |
| SPX241220P03450000 | 2024-05-23 1:04PM EDT | 2024-12-20 | 11.00 | 11.80 | 12.00 | 0.00 | - | 20 | 6,517 | 30.78% |
| SPXW241231P03450000 | 2024-05-21 9:33AM EDT | 2024-12-31 | 11.14 | 12.40 | 12.70 | 0.00 | - | 2 | 121 | 30.28% |
| SPX250117P03450000 | 2024-05-10 10:16AM EDT | 2025-01-17 | 13.80 | 13.70 | 14.10 | 0.00 | - | 10 | 2,801 | 29.71% |
| SPX250221P03450000 | 2024-05-21 11:07AM EDT | 2025-02-21 | 14.65 | 16.50 | 17.10 | 0.00 | - | 120 | 757 | 28.71% |
| SPX250321P03450000 | 2024-05-28 10:55AM EDT | 2025-03-21 | 18.00 | 19.00 | 19.40 | 0.00 | - | 90 | 314 | 27.99% |
| SPXW250331P03450000 | 2024-05-20 12:08PM EDT | 2025-03-31 | 17.30 | 19.70 | 20.20 | 0.00 | - | 1 | 1 | 27.75% |
| SPX250417P03450000 | 2024-05-17 3:11PM EDT | 2025-04-17 | 18.85 | 20.80 | 21.90 | 0.00 | - | 3 | 92 | 27.45% |
| SPX250516P03450000 | 2024-05-28 2:31PM EDT | 2025-05-16 | 22.74 | 23.30 | 24.00 | 0.00 | - | 1 | 2 | 26.79% |
| SPX250620P03450000 | 2024-05-28 3:41PM EDT | 2025-06-20 | 25.60 | 26.00 | 26.70 | 0.00 | - | 100 | 2,558 | 26.13% |
| SPX251219P03450000 | 2024-05-28 3:24PM EDT | 2025-12-19 | 40.10 | 40.50 | 42.40 | 0.00 | - | 1 | 11 | 23.90% |
© 2024 Yahoo. All rights reserved.