S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3900.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03900000 | 2024-05-15 1:23PM EDT | 2024-05-31 | 1,404.62 | 1,370.60 | 1,381.40 | 0.00 | - | - | 0 | 0.00% |
| SPXW240607C03900000 | 2024-05-08 11:38AM EDT | 2024-06-07 | 1,295.72 | 1,376.60 | 1,383.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240621C03900000 | 2024-05-15 1:23PM EDT | 2024-06-21 | 1,413.27 | 1,381.90 | 1,388.90 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240628C03900000 | 2024-04-19 10:02AM EDT | 2024-06-28 | 1,149.52 | 1,417.70 | 1,431.90 | 0.00 | - | 2 | 6 | 64.95% |
| SPX240719C03900000 | 2024-05-01 12:28PM EDT | 2024-07-19 | 1,162.00 | 1,398.80 | 1,405.10 | 0.00 | - | 1 | 55 | 0.00% |
| SPXW240731C03900000 | 2024-04-09 2:25PM EDT | 2024-07-31 | 1,346.70 | 1,350.40 | 1,361.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240816C03900000 | 2024-05-16 11:27AM EDT | 2024-08-16 | 1,464.70 | 1,412.70 | 1,421.90 | 0.00 | - | 10 | 13 | 39.06% |
| SPXW240830C03900000 | 2024-05-13 10:07AM EDT | 2024-08-30 | 1,382.62 | 1,421.40 | 1,430.10 | 0.00 | - | 1 | 1 | 39.30% |
| SPX240920C03900000 | 2024-02-08 4:40PM EDT | 2024-09-20 | 1,210.27 | 1,312.00 | 1,357.10 | 0.00 | - | 3 | 721 | 0.00% |
| SPXW240930C03900000 | 2024-05-16 3:50PM EDT | 2024-09-30 | 1,469.30 | 1,436.00 | 1,444.70 | 0.00 | - | 1 | 3 | 38.08% |
| SPX241018C03900000 | 2024-04-26 10:09AM EDT | 2024-10-18 | 1,293.43 | 1,470.70 | 1,488.60 | 0.00 | - | 2 | 6 | 44.00% |
| SPX241220C03900000 | 2024-05-28 11:20AM EDT | 2024-12-20 | 1,516.09 | 1,480.70 | 1,489.50 | 0.00 | - | 6 | 4,365 | 36.77% |
| SPXW241231C03900000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,353.95 | 1,437.00 | 1,521.40 | 0.00 | - | 22 | 35 | 39.85% |
| SPX250117C03900000 | 2024-02-22 3:09PM EDT | 2025-01-17 | 1,359.13 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX250221C03900000 | 2024-02-20 4:02PM EDT | 2025-02-21 | 1,273.05 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPX250417C03900000 | 2024-04-11 10:46AM EDT | 2025-04-17 | 1,464.48 | 1,470.50 | 1,511.90 | 0.00 | - | - | 2 | 31.66% |
| SPX250516C03900000 | 2024-05-15 12:25PM EDT | 2025-05-16 | 1,572.00 | 1,545.60 | 1,582.70 | 0.00 | - | 10 | 10 | 36.58% |
| SPX250620C03900000 | 2024-04-11 10:48AM EDT | 2025-06-20 | 1,493.70 | 1,510.40 | 1,529.80 | 0.00 | - | 1 | 10 | 30.53% |
| SPX251219C03900000 | 2024-05-17 12:53PM EDT | 2025-12-19 | 1,677.09 | 1,670.70 | 1,719.60 | 0.00 | - | 15 | 688 | 36.97% |
| SPX261218C03900000 | 2024-05-13 9:40AM EDT | 2026-12-18 | 1,748.00 | 0.00 | 0.00 | 0.00 | - | 4 | 386 | 0.00% |
| SPX271217C03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 1,869.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| SPX281215C03900000 | 2023-10-31 9:43AM EDT | 2028-12-15 | 1,186.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P03900000 | 2024-05-23 3:59PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 80 | 224 | 168.75% |
| SPXW240530P03900000 | 2024-05-24 9:30AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 226 | 119.53% |
| SPXW240531P03900000 | 2024-05-28 1:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 7,351 | 97.66% |
| SPXW240603P03900000 | 2024-05-28 9:55AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 67 | 93 | 72.27% |
| SPXW240604P03900000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 100 | 235 | 66.99% |
| SPXW240605P03900000 | 2024-05-24 11:14AM EDT | 2024-06-05 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 62.70% |
| SPXW240606P03900000 | 2024-05-15 1:17PM EDT | 2024-06-06 | 0.35 | 0.05 | 0.15 | 0.00 | - | 5 | 47 | 62.31% |
| SPXW240607P03900000 | 2024-05-28 2:16PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.15 | 0.00 | - | 50 | 5,534 | 60.16% |
| SPXW240610P03900000 | 2024-05-17 12:32PM EDT | 2024-06-10 | 0.35 | 0.10 | 0.20 | 0.00 | - | 3 | 150 | 53.61% |
| SPXW240611P03900000 | 2024-05-23 3:08PM EDT | 2024-06-11 | 0.40 | 0.15 | 0.25 | 0.00 | - | 56 | 116 | 52.93% |
| SPXW240612P03900000 | 2024-05-24 9:14AM EDT | 2024-06-12 | 0.35 | 0.20 | 0.30 | 0.00 | - | 5 | 1,502 | 52.15% |
| SPXW240613P03900000 | 2024-05-24 3:04PM EDT | 2024-06-13 | 0.34 | 0.20 | 0.35 | 0.00 | - | 2,400 | 4,502 | 50.95% |
| SPXW240614P03900000 | 2024-05-28 11:06AM EDT | 2024-06-14 | 0.25 | 0.25 | 0.35 | 0.00 | - | 10 | 248 | 50.54% |
| SPXW240617P03900000 | 2024-05-24 2:31PM EDT | 2024-06-17 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 5 | 47.75% |
| SPXW240621P03900000 | 2024-05-28 11:56AM EDT | 2024-06-21 | 0.45 | 0.55 | 0.70 | 0.00 | - | 136 | 1,285 | 45.61% |
| SPXW240624P03900000 | 2024-05-28 3:15PM EDT | 2024-06-24 | 0.61 | 0.60 | 0.75 | 0.00 | - | 75 | 78 | 43.31% |
| SPXW240628P03900000 | 2024-05-28 2:26PM EDT | 2024-06-28 | 0.85 | 0.90 | 1.05 | 0.00 | - | 3 | 5,078 | 41.94% |
| SPXW240705P03900000 | 2024-05-29 4:10AM EDT | 2024-07-05 | 1.32 | 1.25 | 1.40 | +0.04 | +3.13% | 1 | 154 | 39.17% |
| SPXW240712P03900000 | 2024-05-24 1:05PM EDT | 2024-07-12 | 1.65 | 1.80 | 1.90 | 0.00 | - | 2 | 1,021 | 37.36% |
| SPXW240719P03900000 | 2024-05-28 2:26PM EDT | 2024-07-19 | 2.10 | 2.30 | 2.45 | 0.00 | - | 1 | 1,581 | 35.91% |
| SPXW240731P03900000 | 2024-05-23 3:07PM EDT | 2024-07-31 | 3.61 | 3.30 | 3.50 | 0.00 | - | 1 | 2,120 | 33.99% |
| SPX240816P03900000 | 2024-05-24 3:08PM EDT | 2024-08-16 | 4.30 | 4.70 | 5.00 | 0.00 | - | 2 | 5,900 | 32.03% |
| SPXW240830P03900000 | 2024-05-28 10:45PM EDT | 2024-08-30 | 5.70 | 6.10 | 6.30 | -0.10 | -1.72% | 1 | 234 | 30.63% |
| SPX240920P03900000 | 2024-05-28 3:21PM EDT | 2024-09-20 | 7.60 | 8.10 | 8.40 | 0.00 | - | 13 | 18,644 | 29.03% |
| SPXW240930P03900000 | 2024-05-23 1:32PM EDT | 2024-09-30 | 8.34 | 9.10 | 9.30 | 0.00 | - | 7 | 933 | 28.34% |
| SPX241018P03900000 | 2024-05-24 4:01PM EDT | 2024-10-18 | 10.00 | 11.20 | 11.50 | 0.00 | - | 4 | 2,682 | 27.52% |
| SPXW241031P03900000 | 2024-05-23 12:12PM EDT | 2024-10-31 | 11.19 | 12.50 | 12.80 | 0.00 | - | 2 | 46 | 26.87% |
| SPX241115P03900000 | 2024-05-24 3:25PM EDT | 2024-11-15 | 13.74 | 15.00 | 15.40 | 0.00 | - | 1 | 4,888 | 26.59% |
| SPX241220P03900000 | 2024-05-28 11:20AM EDT | 2024-12-20 | 17.80 | 19.20 | 19.50 | 0.00 | - | 6 | 21,767 | 25.41% |
| SPXW241231P03900000 | 2024-05-21 10:11AM EDT | 2024-12-31 | 17.69 | 20.20 | 20.60 | 0.00 | - | 35 | 361 | 25.04% |
| SPX250117P03900000 | 2024-05-24 1:59PM EDT | 2025-01-17 | 20.53 | 22.20 | 22.70 | 0.00 | - | 36 | 4,528 | 24.62% |
| SPX250221P03900000 | 2024-05-24 12:42PM EDT | 2025-02-21 | 24.75 | 26.40 | 26.90 | 0.00 | - | 6 | 5,360 | 23.84% |
| SPX250321P03900000 | 2024-05-29 3:35AM EDT | 2025-03-21 | 30.09 | 30.20 | 30.60 | +1.03 | +3.54% | 5 | 6,096 | 23.37% |
| SPXW250331P03900000 | 2024-05-20 11:16AM EDT | 2025-03-31 | 27.68 | 31.50 | 32.00 | 0.00 | - | 1 | 57 | 23.23% |
| SPX250417P03900000 | 2024-05-14 1:51PM EDT | 2025-04-17 | 34.14 | 33.40 | 34.30 | 0.00 | - | 1 | 14 | 22.99% |
| SPX250516P03900000 | 2024-05-24 9:52AM EDT | 2025-05-16 | 36.30 | 37.10 | 37.80 | 0.00 | - | 1 | 481 | 22.56% |
| SPX250620P03900000 | 2024-05-23 10:10AM EDT | 2025-06-20 | 38.80 | 41.40 | 42.00 | 0.00 | - | 156 | 3,510 | 22.09% |
| SPX251219P03900000 | 2024-05-28 11:37AM EDT | 2025-12-19 | 62.61 | 64.40 | 66.20 | 0.00 | - | 200 | 6,104 | 20.64% |
| SPX261218P03900000 | 2024-05-17 1:38PM EDT | 2026-12-18 | 101.60 | 98.80 | 105.50 | 0.00 | - | 3 | 1,807 | 18.66% |
| SPX271217P03900000 | 2024-04-15 9:30AM EDT | 2027-12-17 | 164.75 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 3.13% |
| SPX281215P03900000 | 2024-02-02 2:46PM EDT | 2028-12-15 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 242 | 3.13% |
| SPX291221P03900000 | 2024-05-08 1:55PM EDT | 2029-12-21 | 225.00 | 193.50 | 212.40 | 0.00 | - | 50 | 111 | 16.46% |
© 2024 Yahoo. All rights reserved.