S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3850.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03850000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 1,454.39 | 1,419.20 | 1,430.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240621C03850000 | 2024-05-20 2:07PM EDT | 2024-06-21 | 1,473.80 | 1,430.10 | 1,437.30 | 0.00 | - | 1 | 1,036 | 0.00% |
| SPXW240628C03850000 | 2024-05-17 1:20PM EDT | 2024-06-28 | 1,465.28 | 1,435.50 | 1,442.70 | 0.00 | - | 1 | 19 | 0.00% |
| SPXW240719C03850000 | 2024-04-03 11:47AM EDT | 2024-07-19 | 1,429.76 | 1,301.00 | 1,308.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240816C03850000 | 2024-05-21 9:38AM EDT | 2024-08-16 | 1,498.47 | 1,460.10 | 1,469.60 | 0.00 | - | 2 | 0 | 39.22% |
| SPXW240830C03850000 | 2024-05-14 9:30AM EDT | 2024-08-30 | 1,426.19 | 1,468.10 | 1,477.60 | 0.00 | - | - | 1 | 39.70% |
| SPX240920C03850000 | 2024-02-22 4:57PM EDT | 2024-09-20 | 1,345.00 | 1,463.90 | 1,482.00 | 0.00 | - | 1 | 2 | 37.36% |
| SPXW240930C03850000 | 2024-01-16 4:28PM EDT | 2024-09-30 | 1,042.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPX241115C03850000 | 2024-01-22 11:23AM EDT | 2024-11-15 | 1,165.42 | 1,250.30 | 1,264.40 | 0.00 | - | - | 8 | 0.00% |
| SPX241220C03850000 | 2023-11-03 10:19AM EDT | 2024-12-20 | 779.94 | 934.00 | 997.80 | 0.00 | - | 16 | 51 | 0.00% |
| SPXW241231C03850000 | 2024-04-01 12:24PM EDT | 2024-12-31 | 1,529.66 | 1,354.20 | 1,370.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250117C03850000 | 2023-11-03 10:19AM EDT | 2025-01-17 | 796.27 | 932.80 | 1,028.90 | 0.00 | - | 32 | 19 | 0.00% |
| SPX250321C03850000 | 2024-05-21 9:38AM EDT | 2025-03-21 | 1,608.34 | 1,564.20 | 1,595.90 | 0.00 | - | - | 2 | 37.54% |
| SPX250620C03850000 | 2023-12-19 11:09AM EDT | 2025-06-20 | 1,182.36 | 1,181.10 | 1,191.60 | 0.00 | - | 4 | 75 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03850000 | 2024-05-23 3:52PM EDT | 2024-05-31 | 0.10 | 0.00 | 0.05 | 0.00 | - | 101 | 1,364 | 101.56% |
| SPXW240607P03850000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | 0.00 | - | 988 | 1,096 | 62.50% |
| SPXW240614P03850000 | 2024-05-28 3:41PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.35 | 0.00 | - | 2,706 | 2,811 | 51.76% |
| SPX240621P03850000 | 2024-05-28 3:09PM EDT | 2024-06-21 | 0.45 | 0.50 | 0.60 | 0.00 | - | 3 | 13,588 | 46.58% |
| SPXW240628P03850000 | 2024-05-28 11:49AM EDT | 2024-06-28 | 0.70 | 0.85 | 0.95 | 0.00 | - | 42 | 1,196 | 43.05% |
| SPXW240705P03850000 | 2024-05-28 3:52PM EDT | 2024-07-05 | 1.00 | 1.15 | 1.30 | 0.00 | - | 2 | 19 | 40.30% |
| SPXW240719P03850000 | 2024-05-23 10:10AM EDT | 2024-07-19 | 1.95 | 2.15 | 2.30 | 0.00 | - | 1 | 128 | 36.95% |
| SPXW240731P03850000 | 2024-05-28 2:20PM EDT | 2024-07-31 | 2.75 | 3.00 | 3.30 | 0.00 | - | 5 | 264 | 34.95% |
| SPXW240816P03850000 | 2024-05-24 3:33PM EDT | 2024-08-16 | 4.00 | 4.50 | 4.70 | 0.00 | - | 30 | 42 | 32.89% |
| SPXW240830P03850000 | 2024-05-28 12:01PM EDT | 2024-08-30 | 4.90 | 5.70 | 5.90 | 0.00 | - | 65 | 146 | 31.41% |
| SPX240920P03850000 | 2024-05-28 2:54PM EDT | 2024-09-20 | 7.30 | 7.70 | 8.00 | 0.00 | - | 4 | 14,312 | 29.83% |
| SPXW240930P03850000 | 2024-05-23 2:45PM EDT | 2024-09-30 | 8.65 | 8.60 | 8.80 | 0.00 | - | 2 | 400 | 29.07% |
| SPXW241018P03850000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 9.05 | 10.60 | 10.90 | 0.00 | - | 1 | 26 | 28.22% |
| SPXW241031P03850000 | 2024-05-22 9:34AM EDT | 2024-10-31 | 9.75 | 11.90 | 12.10 | 0.00 | - | 4 | 32 | 27.53% |
| SPX241115P03850000 | 2024-05-28 12:55PM EDT | 2024-11-15 | 12.75 | 14.20 | 14.60 | 0.00 | - | 20 | 1,314 | 27.24% |
| SPX241220P03850000 | 2024-05-24 12:41PM EDT | 2024-12-20 | 16.88 | 18.30 | 18.50 | 0.00 | - | 6 | 5,023 | 26.01% |
| SPXW241231P03850000 | 2024-05-28 2:19PM EDT | 2024-12-31 | 17.95 | 19.20 | 19.50 | 0.00 | - | 5 | 31 | 25.61% |
| SPX250117P03850000 | 2024-05-23 2:51PM EDT | 2025-01-17 | 21.38 | 21.10 | 21.60 | 0.00 | - | 9 | 1,488 | 25.20% |
| SPX250221P03850000 | 2024-05-28 3:59PM EDT | 2025-02-21 | 23.50 | 25.10 | 25.70 | 0.00 | - | 66 | 1,227 | 24.40% |
| SPX250321P03850000 | 2024-05-23 2:19PM EDT | 2025-03-21 | 28.76 | 28.80 | 29.20 | 0.00 | - | 59 | 1,288 | 23.90% |
| SPXW250331P03850000 | 2024-05-28 2:46PM EDT | 2025-03-31 | 29.21 | 29.90 | 30.40 | 0.00 | - | 216 | 217 | 23.73% |
| SPX250417P03850000 | 2024-05-22 1:41PM EDT | 2025-04-17 | 29.10 | 31.70 | 32.70 | 0.00 | - | 2 | 352 | 23.49% |
| SPX250516P03850000 | 2024-05-28 4:13PM EDT | 2025-05-16 | 33.50 | 35.30 | 35.90 | 0.00 | - | 13 | 18 | 23.01% |
| SPX250620P03850000 | 2024-05-28 3:59PM EDT | 2025-06-20 | 37.50 | 39.40 | 40.00 | 0.00 | - | 8 | 2,089 | 22.54% |
| SPX251219P03850000 | 2024-04-04 1:40PM EDT | 2025-12-19 | 80.30 | 71.30 | 72.30 | 0.00 | - | 3 | 3 | 21.85% |
© 2024 Yahoo. All rights reserved.