S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3500.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03500000 | 2024-04-23 11:58AM EDT | 2024-05-31 | 1,575.43 | 1,781.80 | 1,788.20 | 0.00 | - | - | 1 | 0.00% |
| SPXW240607C03500000 | 2024-05-28 10:07AM EDT | 2024-06-07 | 1,809.45 | 1,774.70 | 1,781.80 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240621C03500000 | 2024-05-20 3:03PM EDT | 2024-06-21 | 1,821.91 | 1,780.00 | 1,787.20 | 0.00 | - | 3 | 402 | 0.00% |
| SPXW240628C03500000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,689.43 | 1,783.60 | 1,790.80 | 0.00 | - | 3 | 56 | 0.00% |
| SPX240719C03500000 | 2024-05-16 11:11AM EDT | 2024-07-19 | 1,848.67 | 1,793.10 | 1,799.30 | 0.00 | - | 1 | 523 | 0.00% |
| SPXW240816C03500000 | 2024-05-22 12:22PM EDT | 2024-08-16 | 1,857.40 | 1,803.50 | 1,812.10 | 0.00 | - | - | 2 | 42.85% |
| SPX240920C03500000 | 2024-04-29 1:09PM EDT | 2024-09-20 | 1,670.45 | 1,819.00 | 1,828.90 | 0.00 | - | 1 | 10 | 45.11% |
| SPXW240930C03500000 | 2023-12-27 11:31AM EDT | 2024-09-30 | 1,395.19 | 1,468.00 | 1,513.40 | 0.00 | - | 1 | 9 | 0.00% |
| SPX241018C03500000 | 2024-04-19 10:54AM EDT | 2024-10-18 | 1,592.18 | 1,861.40 | 1,879.60 | 0.00 | - | 1 | 17 | 51.59% |
| SPX241115C03500000 | 2023-11-17 12:09PM EDT | 2024-11-15 | 1,180.87 | 1,356.20 | 1,368.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03500000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,887.66 | 1,861.20 | 1,869.90 | 0.00 | - | 50 | 4,011 | 42.87% |
| SPXW241231C03500000 | 2024-02-13 1:38PM EDT | 2024-12-31 | 1,601.87 | 1,742.40 | 1,823.60 | 0.00 | - | 1 | 4 | 31.14% |
| SPX250117C03500000 | 2024-03-14 9:48AM EDT | 2025-01-17 | 1,793.67 | 1,749.60 | 1,759.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX250221C03500000 | 2024-04-08 12:45PM EDT | 2025-02-21 | 1,850.88 | 1,793.80 | 1,817.50 | 0.00 | - | - | 1 | 25.84% |
| SPX250321C03500000 | 2024-05-02 11:46AM EDT | 2025-03-21 | 1,673.97 | 1,890.70 | 1,923.20 | 0.00 | - | 1 | 3 | 42.69% |
| SPX250620C03500000 | 2023-11-07 4:08PM EDT | 2025-06-20 | 1,184.82 | 1,310.50 | 1,408.40 | 0.00 | - | 4 | 3 | 0.00% |
| SPX251219C03500000 | 2024-03-05 1:12PM EDT | 2025-12-19 | 1,858.42 | 1,769.30 | 3,783.50 | 0.00 | - | 1 | 448 | 83.32% |
| SPX261218C03500000 | 2024-05-24 3:01PM EDT | 2026-12-18 | 2,153.85 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| SPX271217C03500000 | 2024-02-13 11:04AM EDT | 2027-12-17 | 1,925.33 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| SPX281215C03500000 | 2023-11-20 2:06PM EDT | 2028-12-15 | 1,695.23 | 1,740.70 | 1,820.70 | 0.00 | - | - | 1 | 10.69% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03500000 | 2024-05-23 1:18PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 205 | 3,026 | 129.69% |
| SPXW240607P03500000 | 2024-05-28 3:30PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 285 | 328 | 74.41% |
| SPXW240614P03500000 | 2024-05-17 2:13PM EDT | 2024-06-14 | 0.30 | 0.10 | 0.20 | 0.00 | - | 3 | 145 | 62.06% |
| SPX240621P03500000 | 2024-05-28 3:27PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.35 | 0.00 | - | 38 | 36,734 | 55.42% |
| SPXW240628P03500000 | 2024-05-28 9:45AM EDT | 2024-06-28 | 0.40 | 0.45 | 0.60 | 0.00 | - | 203 | 5,235 | 51.37% |
| SPXW240705P03500000 | 2024-05-13 1:26PM EDT | 2024-07-05 | 1.11 | 0.65 | 0.75 | 0.00 | - | 6 | 17 | 48.08% |
| SPXW240712P03500000 | 2024-05-23 11:38AM EDT | 2024-07-12 | 0.95 | 0.90 | 1.05 | 0.00 | - | 3 | 12 | 45.79% |
| SPX240719P03500000 | 2024-05-28 10:38AM EDT | 2024-07-19 | 1.10 | 1.15 | 1.35 | 0.00 | - | 1 | 6,954 | 43.80% |
| SPXW240731P03500000 | 2024-05-28 1:03PM EDT | 2024-07-31 | 1.55 | 1.75 | 1.95 | 0.00 | - | 94 | 2,020 | 41.21% |
| SPXW240816P03500000 | 2024-05-23 4:02PM EDT | 2024-08-16 | 2.85 | 2.75 | 2.90 | 0.00 | - | 2 | 387 | 38.74% |
| SPXW240830P03500000 | 2024-05-28 2:36PM EDT | 2024-08-30 | 3.40 | 3.50 | 3.70 | 0.00 | - | 5 | 1,035 | 36.91% |
| SPXW240920P03500000 | 2024-05-28 10:45PM EDT | 2024-09-20 | 4.60 | 4.90 | 5.10 | +0.30 | +6.98% | 1 | 183 | 34.91% |
| SPXW240930P03500000 | 2024-05-28 2:51PM EDT | 2024-09-30 | 5.10 | 5.40 | 5.70 | 0.00 | - | 1 | 1,905 | 34.04% |
| SPXW241018P03500000 | 2024-05-23 10:16AM EDT | 2024-10-18 | 5.94 | 6.90 | 7.10 | 0.00 | - | - | 55 | 32.90% |
| SPXW241031P03500000 | 2024-05-28 11:21AM EDT | 2024-10-31 | 7.00 | 7.70 | 8.00 | 0.00 | - | 57 | 205 | 32.10% |
| SPX241115P03500000 | 2024-05-28 3:03PM EDT | 2024-11-15 | 8.90 | 9.40 | 9.70 | 0.00 | - | 406 | 5,589 | 31.63% |
| SPX241220P03500000 | 2024-05-28 11:36AM EDT | 2024-12-20 | 11.50 | 12.50 | 12.70 | 0.00 | - | 36 | 22,089 | 30.18% |
| SPXW241231P03500000 | 2024-05-22 2:37PM EDT | 2024-12-31 | 12.09 | 13.20 | 13.50 | 0.00 | - | 8 | 1,547 | 29.73% |
| SPX250117P03500000 | 2024-05-20 9:57AM EDT | 2025-01-17 | 12.54 | 14.50 | 14.90 | 0.00 | - | 2 | 3,744 | 29.15% |
| SPX250221P03500000 | 2024-05-16 1:11PM EDT | 2025-02-21 | 15.55 | 17.50 | 18.00 | 0.00 | - | 2 | 935 | 28.17% |
| SPX250321P03500000 | 2024-05-21 10:45AM EDT | 2025-03-21 | 17.70 | 20.10 | 20.50 | 0.00 | - | 270 | 5,379 | 27.49% |
| SPXW250331P03500000 | 2024-05-28 10:38AM EDT | 2025-03-31 | 19.94 | 20.90 | 21.40 | 0.00 | - | 13 | 111 | 27.28% |
| SPX250417P03500000 | 2024-05-15 4:01PM EDT | 2025-04-17 | 19.69 | 22.10 | 23.00 | 0.00 | - | 260 | 451 | 26.94% |
| SPX250516P03500000 | 2024-05-28 2:31PM EDT | 2025-05-16 | 24.16 | 24.70 | 25.30 | 0.00 | - | 1 | 4 | 26.32% |
| SPX250620P03500000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 25.60 | 27.40 | 28.10 | 0.00 | - | 14 | 8,699 | 25.67% |
| SPX251219P03500000 | 2024-05-28 2:36PM EDT | 2025-12-19 | 43.10 | 43.00 | 44.60 | 0.00 | - | 45 | 5,207 | 23.54% |
| SPX261218P03500000 | 2024-05-28 10:55AM EDT | 2026-12-18 | 69.10 | 67.50 | 73.40 | 0.00 | - | 40 | 4,179 | 20.94% |
| SPX271217P03500000 | 2024-05-22 4:13PM EDT | 2027-12-17 | 95.10 | 91.10 | 102.20 | 0.00 | - | 10 | 2,291 | 19.58% |
| SPX281215P03500000 | 2024-05-10 3:40PM EDT | 2028-12-15 | 133.00 | 118.10 | 133.30 | 0.00 | - | 1 | 171 | 18.86% |
| SPX291221P03500000 | 2024-05-09 11:57AM EDT | 2029-12-21 | 165.00 | 142.40 | 159.70 | 0.00 | - | 1 | 52 | 18.15% |
© 2024 Yahoo. All rights reserved.