S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3825.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C03825000 | 2024-05-20 2:57PM EDT | 2024-06-21 | 1,500.33 | 1,461.30 | 1,467.90 | 0.00 | - | 2 | 834 | 0.00% |
| SPXW240628C03825000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 1,490.00 | 1,464.70 | 1,471.80 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240719C03825000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,454.29 | 1,326.70 | 1,333.90 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03825000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 1,522.99 | 1,489.00 | 1,498.30 | 0.00 | - | 2 | 0 | 41.80% |
| SPXW240930C03825000 | 2023-11-29 11:07AM EDT | 2024-09-30 | 928.02 | 1,074.30 | 1,085.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241018C03825000 | 2024-05-15 10:31AM EDT | 2024-10-18 | 1,527.43 | 1,523.10 | 1,531.80 | 0.00 | - | 1 | 1 | 40.07% |
| SPX241115C03825000 | 2024-04-22 9:39AM EDT | 2024-11-15 | 1,280.35 | 1,575.30 | 1,589.40 | 0.00 | - | - | 35 | 45.93% |
| SPX241220C03825000 | 2023-12-14 10:30AM EDT | 2024-12-20 | 1,091.74 | 1,111.90 | 1,130.30 | 0.00 | - | - | 1 | 0.00% |
| SPX250321C03825000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,631.46 | 1,592.00 | 1,623.10 | 0.00 | - | - | 2 | 38.29% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03825000 | 2024-05-23 2:09PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.05 | 0.00 | - | 200 | 1,348 | 103.13% |
| SPX240621P03825000 | 2024-05-28 3:26PM EDT | 2024-06-21 | 0.45 | 0.45 | 0.60 | 0.00 | - | 1 | 18,537 | 47.46% |
| SPXW240628P03825000 | 2024-05-23 10:20AM EDT | 2024-06-28 | 0.85 | 0.80 | 0.95 | 0.00 | - | 10 | 694 | 43.85% |
| SPXW240719P03825000 | 2024-05-24 1:17PM EDT | 2024-07-19 | 1.95 | 2.05 | 2.20 | 0.00 | - | 50 | 377 | 37.40% |
| SPXW240816P03825000 | 2024-05-23 10:09AM EDT | 2024-08-16 | 3.80 | 4.30 | 4.60 | 0.00 | - | 1 | 180 | 33.37% |
| SPX240920P03825000 | 2024-05-28 3:08PM EDT | 2024-09-20 | 6.90 | 7.30 | 7.70 | 0.00 | - | 2 | 1,968 | 30.16% |
| SPXW240930P03825000 | 2024-05-28 4:02PM EDT | 2024-09-30 | 7.50 | 8.20 | 8.60 | 0.00 | - | 24 | 674 | 29.46% |
| SPXW241018P03825000 | 2024-05-28 11:13AM EDT | 2024-10-18 | 9.20 | 10.20 | 10.50 | 0.00 | - | 55 | 0 | 28.51% |
| SPX241115P03825000 | 2024-05-24 3:45PM EDT | 2024-11-15 | 12.60 | 13.60 | 14.10 | 0.00 | - | 9 | 483 | 27.52% |
| SPX241220P03825000 | 2024-05-24 12:17PM EDT | 2024-12-20 | 16.20 | 17.50 | 18.00 | 0.00 | - | 9 | 904 | 26.30% |
| SPXW241231P03825000 | 2024-05-24 11:04AM EDT | 2024-12-31 | 17.00 | 18.40 | 19.00 | 0.00 | - | 18 | 138 | 25.90% |
| SPX250117P03825000 | 2024-05-28 3:46PM EDT | 2025-01-17 | 19.55 | 20.20 | 20.80 | 0.00 | - | 20 | 3,424 | 25.42% |
| SPX250221P03825000 | 2024-05-28 2:24PM EDT | 2025-02-21 | 23.30 | 24.10 | 24.80 | 0.00 | - | 99 | 237 | 24.61% |
| SPX250321P03825000 | 2024-05-24 12:25PM EDT | 2025-03-21 | 26.07 | 27.70 | 28.20 | 0.00 | - | 9 | 386 | 24.10% |
| SPXW250331P03825000 | 2024-05-23 12:53PM EDT | 2025-03-31 | 27.05 | 28.80 | 29.40 | 0.00 | - | 15 | 17 | 23.93% |
| SPX250417P03825000 | 2024-05-17 3:59PM EDT | 2025-04-17 | 28.00 | 30.50 | 31.70 | 0.00 | - | 5 | 10 | 23.70% |
| SPX250516P03825000 | 2024-05-07 1:59PM EDT | 2025-05-16 | 37.20 | 34.10 | 35.00 | 0.00 | - | 1 | 334 | 23.24% |
| SPX250620P03825000 | 2024-04-02 11:39AM EDT | 2025-06-20 | 57.80 | 47.70 | 48.30 | 0.00 | - | - | 13 | 24.03% |
© 2024 Yahoo. All rights reserved.