S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3550.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03550000 | 2024-03-15 10:07AM EDT | 2024-06-21 | 1,606.00 | 1,598.20 | 1,607.70 | 0.00 | - | 4 | 36 | 0.00% |
| SPXW240628C03550000 | 2023-09-07 12:57PM EDT | 2024-06-28 | 1,061.42 | 916.60 | 922.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240719C03550000 | 2023-12-05 1:39PM EDT | 2024-07-19 | 1,122.43 | 1,240.80 | 1,256.00 | 0.00 | - | 18 | 9 | 0.00% |
| SPX240816C03550000 | 2024-05-17 9:33AM EDT | 2024-08-16 | 1,786.89 | 1,755.70 | 1,765.40 | 0.00 | - | 1 | 3 | 44.55% |
| SPXW240930C03550000 | 2023-11-03 9:43AM EDT | 2024-09-30 | 975.50 | 1,184.10 | 1,191.10 | 0.00 | - | 21 | 21 | 0.00% |
| SPX241018C03550000 | 2024-01-09 1:04PM EDT | 2024-10-18 | 1,330.83 | 1,543.20 | 1,559.00 | 0.00 | - | 39 | 44 | 0.00% |
| SPX241220C03550000 | 2024-03-13 10:40AM EDT | 2024-12-20 | 1,744.71 | 1,708.80 | 1,723.80 | 0.00 | - | 1 | 29 | 0.00% |
| SPX250117C03550000 | 2023-11-01 10:45AM EDT | 2025-01-17 | 931.92 | 1,179.40 | 1,291.20 | 0.00 | - | 11 | 13 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03550000 | 2024-05-23 1:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 2,448 | 125.39% |
| SPX240621P03550000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.25 | 0.30 | 0.40 | 0.00 | - | 47 | 9,431 | 54.42% |
| SPXW240628P03550000 | 2024-05-27 3:51AM EDT | 2024-06-28 | 0.50 | 0.50 | 0.65 | 0.00 | - | 59 | 6,381 | 50.20% |
| SPX240719P03550000 | 2024-05-24 3:48PM EDT | 2024-07-19 | 1.25 | 1.25 | 1.45 | 0.00 | - | 4 | 3,170 | 42.79% |
| SPXW240731P03550000 | 2024-05-28 9:35AM EDT | 2024-07-31 | 1.60 | 1.90 | 2.10 | 0.00 | - | 6 | 129 | 40.30% |
| SPX240816P03550000 | 2024-05-17 1:20PM EDT | 2024-08-16 | 2.60 | 2.85 | 3.10 | 0.00 | - | 3 | 567 | 37.88% |
| SPXW240830P03550000 | 2024-05-28 4:00PM EDT | 2024-08-30 | 3.40 | 3.70 | 4.00 | 0.00 | - | 2,418 | 5,243 | 36.18% |
| SPX240920P03550000 | 2024-05-28 3:45PM EDT | 2024-09-20 | 4.80 | 5.20 | 5.40 | 0.00 | - | 202 | 3,980 | 34.14% |
| SPXW240930P03550000 | 2024-05-24 3:27PM EDT | 2024-09-30 | 5.10 | 5.80 | 6.00 | 0.00 | - | 1 | 111 | 33.27% |
| SPX241018P03550000 | 2024-05-23 9:45AM EDT | 2024-10-18 | 6.30 | 7.20 | 7.50 | 0.00 | - | 1 | 1,024 | 32.19% |
| SPXW241031P03550000 | 2024-05-16 10:59AM EDT | 2024-10-31 | 7.12 | 8.20 | 8.50 | 0.00 | - | 1 | 6 | 31.45% |
| SPX241115P03550000 | 2024-05-22 3:16PM EDT | 2024-11-15 | 8.95 | 9.80 | 10.20 | 0.00 | - | 2 | 308 | 30.96% |
| SPX241220P03550000 | 2024-05-24 3:12PM EDT | 2024-12-20 | 12.25 | 13.20 | 13.40 | 0.00 | - | 401 | 4,916 | 29.58% |
| SPXW241231P03550000 | 2024-05-15 12:50PM EDT | 2024-12-31 | 12.50 | 13.80 | 14.20 | 0.00 | - | 9 | 65 | 29.12% |
| SPX250117P03550000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 13.60 | 15.20 | 15.70 | 0.00 | - | 1 | 2,030 | 28.57% |
| SPX250221P03550000 | 2024-05-15 3:50PM EDT | 2025-02-21 | 16.40 | 18.30 | 18.90 | 0.00 | - | 27 | 3,854 | 27.61% |
| SPX250321P03550000 | 2024-05-24 11:14AM EDT | 2025-03-21 | 19.45 | 21.00 | 21.50 | 0.00 | - | 12 | 1,624 | 26.96% |
| SPXW250331P03550000 | 2024-05-14 3:32PM EDT | 2025-03-31 | 21.27 | 21.90 | 22.40 | 0.00 | - | 9 | 106 | 26.74% |
| SPX250417P03550000 | 2024-05-23 3:28PM EDT | 2025-04-17 | 23.67 | 23.10 | 24.20 | 0.00 | - | 50 | 137 | 26.44% |
| SPX250516P03550000 | 2024-05-20 1:54PM EDT | 2025-05-16 | 23.23 | 25.80 | 26.50 | 0.00 | - | 1 | 2 | 25.82% |
| SPX250620P03550000 | 2024-05-22 10:23AM EDT | 2025-06-20 | 25.85 | 28.80 | 29.40 | 0.00 | - | 9 | 6,774 | 25.19% |
| SPX251219P03550000 | 2024-05-13 3:03PM EDT | 2025-12-19 | 47.00 | 44.80 | 46.70 | 0.00 | - | 9 | 28 | 23.15% |
© 2024 Yahoo. All rights reserved.