S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3600.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03600000 | 2024-05-20 10:32AM EDT | 2024-05-31 | 1,728.03 | 1,672.10 | 1,683.10 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C03600000 | 2024-05-17 2:27PM EDT | 2024-06-21 | 1,702.86 | 1,682.80 | 1,689.60 | 0.00 | - | 16 | 16 | 0.00% |
| SPXW240628C03600000 | 2024-05-06 3:53PM EDT | 2024-06-28 | 1,590.36 | 1,686.40 | 1,693.30 | 0.00 | - | 3 | 131 | 0.00% |
| SPXW240719C03600000 | 2024-04-19 10:15AM EDT | 2024-07-19 | 1,446.56 | 1,725.10 | 1,740.30 | 0.00 | - | 1 | 1 | 65.37% |
| SPX240816C03600000 | 2023-12-05 1:45PM EDT | 2024-08-16 | 1,085.11 | 1,214.80 | 1,225.30 | 0.00 | - | 8 | 13 | 0.00% |
| SPX240920C03600000 | 2024-05-28 2:46PM EDT | 2024-09-20 | 1,736.54 | 1,723.80 | 1,732.40 | 0.00 | - | 20 | 41 | 43.83% |
| SPXW240930C03600000 | 2024-01-03 11:45AM EDT | 2024-09-30 | 1,234.50 | 1,442.90 | 1,466.50 | 0.00 | - | 5 | 16 | 0.00% |
| SPX241018C03600000 | 2023-12-05 1:39PM EDT | 2024-10-18 | 1,118.83 | 1,235.10 | 1,254.40 | 0.00 | - | 18 | 11 | 0.00% |
| SPX241115C03600000 | 2023-12-05 1:45PM EDT | 2024-11-15 | 1,129.26 | 1,241.50 | 1,246.80 | 0.00 | - | - | 2 | 0.00% |
| SPX241220C03600000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,793.19 | 1,767.70 | 1,776.30 | 0.00 | - | 25 | 1,481 | 41.65% |
| SPX250117C03600000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 1,628.61 | 1,783.60 | 1,792.30 | 0.00 | - | 1 | 8 | 41.47% |
| SPX250321C03600000 | 2024-04-02 10:50AM EDT | 2025-03-21 | 1,753.24 | 1,561.50 | 1,575.30 | 0.00 | - | 1 | 12 | 0.00% |
| SPXW250331C03600000 | 2024-04-12 9:57AM EDT | 2025-03-31 | 1,731.34 | 1,713.00 | 3,505.30 | 0.00 | - | 4 | 4 | 104.17% |
| SPX250417C03600000 | 2024-04-16 9:39AM EDT | 2025-04-17 | 1,641.97 | 1,839.90 | 1,875.20 | 0.00 | - | - | 1 | 44.08% |
| SPX250620C03600000 | 2023-12-13 3:07PM EDT | 2025-06-20 | 1,336.61 | 1,382.80 | 1,391.30 | 0.00 | - | 4 | 42 | 0.00% |
| SPX251219C03600000 | 2024-05-07 2:04PM EDT | 2025-12-19 | 1,830.00 | 1,930.90 | 1,980.60 | 0.00 | - | 2 | 16 | 40.33% |
| SPX261218C03600000 | 2023-05-19 10:35AM EDT | 2026-12-18 | 1,157.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX271217C03600000 | 2023-12-26 12:10PM EDT | 2027-12-17 | 1,680.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P03600000 | 2024-05-20 1:36PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 180 | 383 | 210.16% |
| SPXW240530P03600000 | 2024-05-22 11:10AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 2,088 | 148.44% |
| SPXW240531P03600000 | 2024-05-22 9:38AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 350 | 1,754 | 121.09% |
| SPXW240603P03600000 | 2024-05-28 8:46AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 536 | 85.94% |
| SPXW240604P03600000 | 2024-05-24 11:05AM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 83.20% |
| SPXW240605P03600000 | 2024-05-28 9:30AM EDT | 2024-06-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 77.93% |
| SPXW240606P03600000 | 2024-05-28 3:30PM EDT | 2024-06-06 | 0.05 | 0.00 | 0.10 | 0.00 | - | 78 | 86 | 73.44% |
| SPXW240607P03600000 | 2024-05-28 10:28AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.10 | 0.00 | - | 100 | 1,250 | 71.78% |
| SPXW240610P03600000 | 2024-05-23 3:29PM EDT | 2024-06-10 | 0.25 | 0.05 | 0.15 | 0.00 | - | 37 | 104 | 64.36% |
| SPXW240611P03600000 | 2024-05-24 12:01PM EDT | 2024-06-11 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 9 | 62.01% |
| SPXW240612P03600000 | 2024-05-28 3:42PM EDT | 2024-06-12 | 0.15 | 0.05 | 0.20 | 0.00 | - | 10 | 109 | 60.94% |
| SPXW240613P03600000 | 2024-05-28 3:44PM EDT | 2024-06-13 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 34 | 59.91% |
| SPXW240614P03600000 | 2024-05-29 3:15AM EDT | 2024-06-14 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 10 | 110 | 58.89% |
| SPXW240617P03600000 | 2024-05-24 2:31PM EDT | 2024-06-17 | 0.25 | 0.15 | 0.25 | 0.00 | - | 5 | 22 | 54.88% |
| SPXW240618P03600000 | 2024-05-28 3:28PM EDT | 2024-06-18 | 0.22 | 0.15 | 0.30 | 0.00 | - | 66 | 84 | 54.10% |
| SPXW240620P03600000 | 2024-05-23 3:46PM EDT | 2024-06-20 | 0.47 | 0.20 | 0.35 | 0.00 | - | 15 | 85 | 52.64% |
| SPXW240621P03600000 | 2024-05-24 12:44PM EDT | 2024-06-21 | 0.42 | 0.30 | 0.40 | 0.00 | - | 66 | 639 | 52.66% |
| SPXW240624P03600000 | 2024-05-20 1:49PM EDT | 2024-06-24 | 0.47 | 0.30 | 0.45 | 0.00 | - | 66 | 77 | 50.83% |
| SPXW240625P03600000 | 2024-05-28 10:22AM EDT | 2024-06-25 | 0.35 | 0.35 | 0.50 | 0.00 | - | 66 | 142 | 50.43% |
| SPXW240626P03600000 | 2024-05-24 9:38AM EDT | 2024-06-26 | 0.55 | 0.40 | 0.55 | 0.00 | - | 2 | 128 | 50.02% |
| SPXW240627P03600000 | 2024-05-23 10:58AM EDT | 2024-06-27 | 0.55 | 0.45 | 0.60 | 0.00 | - | - | 2 | 49.61% |
| SPXW240628P03600000 | 2024-05-24 10:18AM EDT | 2024-06-28 | 0.60 | 0.55 | 0.65 | 0.00 | - | 66 | 4,933 | 49.19% |
| SPXW240701P03600000 | 2024-05-28 2:25PM EDT | 2024-07-01 | 0.55 | 0.55 | 0.70 | 0.00 | - | 3 | 6 | 47.33% |
| SPXW240702P03600000 | 2024-05-23 3:25PM EDT | 2024-07-02 | 0.82 | 0.60 | 0.75 | 0.00 | - | - | 1 | 46.99% |
| SPXW240703P03600000 | 2024-05-20 12:54PM EDT | 2024-07-03 | 0.85 | 0.65 | 0.80 | 0.00 | - | - | 1 | 46.63% |
| SPXW240705P03600000 | 2024-05-24 10:00AM EDT | 2024-07-05 | 0.80 | 0.75 | 0.85 | 0.00 | - | 3 | 31 | 45.68% |
| SPXW240710P03600000 | 2024-05-28 1:48PM EDT | 2024-07-10 | 0.80 | 0.85 | 1.05 | 0.00 | - | 1 | 2 | 43.93% |
| SPXW240711P03600000 | 2024-05-28 1:49PM EDT | 2024-07-11 | 0.91 | 0.95 | 1.20 | 0.00 | - | 1 | 1 | 44.08% |
| SPXW240712P03600000 | 2024-05-24 2:36PM EDT | 2024-07-12 | 1.10 | 1.05 | 1.20 | 0.00 | - | 3 | 15 | 43.59% |
| SPXW240719P03600000 | 2024-05-23 3:06PM EDT | 2024-07-19 | 1.65 | 1.40 | 1.55 | 0.00 | - | 27 | 317 | 41.75% |
| SPXW240726P03600000 | 2024-05-24 2:09PM EDT | 2024-07-26 | 1.65 | 1.75 | 1.90 | 0.00 | - | 3 | 8 | 40.16% |
| SPXW240731P03600000 | 2024-05-28 12:42PM EDT | 2024-07-31 | 1.75 | 2.05 | 2.20 | 0.00 | - | 2 | 563 | 39.26% |
| SPXW240816P03600000 | 2024-05-22 3:13PM EDT | 2024-08-16 | 2.80 | 3.10 | 3.30 | 0.00 | - | 123 | 175 | 37.01% |
| SPXW240830P03600000 | 2024-05-28 2:53PM EDT | 2024-08-30 | 3.80 | 4.00 | 4.20 | 0.00 | - | 2 | 19,585 | 35.29% |
| SPXW240920P03600000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 5.71 | 5.60 | 5.70 | 0.00 | - | 183 | 281 | 33.36% |
| SPXW240930P03600000 | 2024-05-28 2:18PM EDT | 2024-09-30 | 5.60 | 6.10 | 6.40 | 0.00 | - | 3 | 380 | 32.56% |
| SPXW241018P03600000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 6.75 | 7.70 | 8.00 | 0.00 | - | - | 1 | 31.53% |
| SPXW241031P03600000 | 2024-05-21 12:14PM EDT | 2024-10-31 | 7.30 | 8.70 | 8.90 | 0.00 | - | 2 | 3 | 30.72% |
| SPX241115P03600000 | 2024-05-22 11:42AM EDT | 2024-11-15 | 8.80 | 10.50 | 10.80 | 0.00 | - | 2 | 2,746 | 30.32% |
| SPX241220P03600000 | 2024-05-28 1:01PM EDT | 2024-12-20 | 12.70 | 13.90 | 14.10 | 0.00 | - | 900 | 17,651 | 28.96% |
| SPXW241231P03600000 | 2024-05-28 9:44AM EDT | 2024-12-31 | 13.40 | 14.60 | 14.80 | 0.00 | - | 9 | 249 | 28.47% |
| SPX250117P03600000 | 2024-05-17 2:52AM EDT | 2025-01-17 | 14.55 | 16.10 | 16.40 | 0.00 | - | 2 | 5,627 | 27.95% |
| SPX250221P03600000 | 2024-05-21 12:54PM EDT | 2025-02-21 | 17.00 | 19.30 | 19.70 | 0.00 | - | 5 | 1,126 | 27.02% |
| SPX250321P03600000 | 2024-05-23 2:35PM EDT | 2025-03-21 | 22.30 | 22.20 | 22.50 | 0.00 | - | 318 | 6,465 | 26.41% |
| SPXW250331P03600000 | 2024-05-22 10:02AM EDT | 2025-03-31 | 20.16 | 23.00 | 23.50 | 0.00 | - | 5 | 17 | 26.21% |
| SPX250417P03600000 | 2024-05-28 2:31PM EDT | 2025-04-17 | 23.98 | 24.40 | 25.30 | 0.00 | - | 27 | 338 | 25.91% |
| SPX250516P03600000 | 2024-04-30 3:55PM EDT | 2025-05-16 | 36.00 | 27.20 | 27.80 | 0.00 | - | 1 | 4 | 25.33% |
| SPX250620P03600000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 29.40 | 30.30 | 30.90 | 0.00 | - | 3 | 4,991 | 24.73% |
| SPX251219P03600000 | 2024-05-24 11:33AM EDT | 2025-12-19 | 46.10 | 47.40 | 49.10 | 0.00 | - | 1 | 6,404 | 22.78% |
| SPX261218P03600000 | 2024-05-24 10:24AM EDT | 2026-12-18 | 75.74 | 74.30 | 80.20 | 0.00 | - | 1 | 1,198 | 20.34% |
| SPX271217P03600000 | 2024-03-22 2:41PM EDT | 2027-12-17 | 126.00 | 89.10 | 196.90 | 0.00 | - | 1 | 1,308 | 23.35% |
| SPX281215P03600000 | 2024-01-10 12:33PM EDT | 2028-12-15 | 218.75 | 0.00 | 0.00 | 0.00 | - | 16 | 211 | 3.13% |
| SPX291221P03600000 | 2024-05-20 10:07AM EDT | 2029-12-21 | 167.00 | 154.40 | 171.30 | 0.00 | - | 1 | 272 | 17.71% |
© 2024 Yahoo. All rights reserved.