S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3475.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C03475000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 1,849.50 | 1,806.30 | 1,812.30 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C03475000 | 2023-10-03 2:13PM EDT | 2024-06-28 | 904.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX240719C03475000 | 2023-12-05 1:41PM EDT | 2024-07-19 | 1,191.73 | 1,316.90 | 1,332.10 | 0.00 | - | - | 9 | 0.00% |
| SPX240816C03475000 | 2023-10-19 10:11AM EDT | 2024-08-16 | 1,013.57 | 1,151.80 | 1,173.80 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C03475000 | 2023-12-05 1:50PM EDT | 2024-10-18 | 1,230.08 | 1,330.20 | 1,357.50 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03475000 | 2024-01-11 1:10PM EDT | 2024-12-20 | 1,411.50 | 1,534.20 | 1,812.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621P03475000 | 2024-05-28 3:28PM EDT | 2024-06-21 | 0.25 | 0.20 | 0.35 | 0.00 | - | 1 | 3,195 | 55.86% |
| SPXW240628P03475000 | 2024-05-23 3:30PM EDT | 2024-06-28 | 0.65 | 0.40 | 0.55 | 0.00 | - | 12 | 1,974 | 51.69% |
| SPX240719P03475000 | 2024-05-15 2:21PM EDT | 2024-07-19 | 1.35 | 1.10 | 1.25 | 0.00 | - | 275 | 2,133 | 44.10% |
| SPX240816P03475000 | 2024-05-22 9:36AM EDT | 2024-08-16 | 2.10 | 2.55 | 2.70 | 0.00 | - | 3 | 1,173 | 38.98% |
| SPXW240920P03475000 | 2024-05-23 10:14AM EDT | 2024-09-20 | 4.10 | 4.70 | 4.90 | 0.00 | - | 1 | 3,776 | 35.24% |
| SPXW240930P03475000 | 2024-05-14 10:16AM EDT | 2024-09-30 | 5.50 | 5.20 | 5.50 | 0.00 | - | 10 | 181 | 34.37% |
| SPX241018P03475000 | 2024-05-22 11:43AM EDT | 2024-10-18 | 5.40 | 6.50 | 6.80 | 0.00 | - | 2 | 176 | 33.18% |
| SPX241115P03475000 | 2024-05-21 3:10PM EDT | 2024-11-15 | 7.70 | 9.00 | 9.40 | 0.00 | - | 2 | 407 | 31.94% |
| SPX241220P03475000 | 2024-05-21 3:57PM EDT | 2024-12-20 | 10.30 | 12.10 | 12.30 | 0.00 | - | 2 | 1,615 | 30.46% |
| SPXW241231P03475000 | 2024-05-17 9:38AM EDT | 2024-12-31 | 11.64 | 12.80 | 13.10 | 0.00 | - | 18 | 159 | 30.01% |
| SPX250117P03475000 | 2024-05-02 3:09PM EDT | 2025-01-17 | 17.80 | 14.10 | 14.50 | 0.00 | - | 5 | 482 | 29.43% |
| SPX250221P03475000 | 2024-05-17 11:03AM EDT | 2025-02-21 | 15.38 | 17.10 | 17.40 | 0.00 | - | 1 | 555 | 28.39% |
© 2024 Yahoo. All rights reserved.