S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:3925.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C03925000 | 2023-12-29 11:46AM EDT | 2024-05-31 | 937.99 | 1,057.00 | 1,069.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C03925000 | 2024-05-20 2:51PM EDT | 2024-06-21 | 1,401.93 | 1,363.10 | 1,370.30 | 0.00 | - | 2 | 82 | 0.00% |
| SPXW240628C03925000 | 2024-05-17 12:14PM EDT | 2024-06-28 | 1,391.62 | 1,366.40 | 1,373.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240719C03925000 | 2023-10-04 1:34PM EDT | 2024-07-19 | 569.04 | 626.60 | 631.20 | 0.00 | - | 2 | 4 | 0.00% |
| SPX240816C03925000 | 2023-10-24 9:51AM EDT | 2024-08-16 | 573.78 | 795.10 | 813.50 | 0.00 | - | - | 0 | 0.00% |
| SPX240920C03925000 | 2024-01-17 2:30PM EDT | 2024-09-20 | 941.31 | 1,183.30 | 1,197.10 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C03925000 | 2024-01-17 2:30PM EDT | 2024-12-20 | 991.36 | 1,231.80 | 1,248.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPX250117C03925000 | 2023-11-23 9:54PM EDT | 2025-01-17 | 898.20 | 1,041.70 | 1,049.90 | 0.00 | - | 5 | 7 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P03925000 | 2024-05-24 3:01PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 85 | 5,638 | 95.31% |
| SPXW240621P03925000 | 2024-05-28 12:38PM EDT | 2024-06-21 | 0.45 | 0.60 | 0.70 | 0.00 | - | 20 | 1,045 | 44.74% |
| SPXW240628P03925000 | 2024-05-09 2:38PM EDT | 2024-06-28 | 1.85 | 1.00 | 1.10 | 0.00 | - | 112 | 958 | 41.38% |
| SPXW240719P03925000 | 2024-05-13 2:34PM EDT | 2024-07-19 | 3.11 | 2.40 | 2.55 | 0.00 | - | 15 | 1,131 | 35.44% |
| SPX240816P03925000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 4.40 | 4.90 | 5.20 | 0.00 | - | 5 | 1,781 | 31.64% |
| SPXW240920P03925000 | 2024-05-23 10:10AM EDT | 2024-09-20 | 7.40 | 8.50 | 8.80 | 0.00 | - | 1 | 55 | 28.74% |
| SPXW240930P03925000 | 2024-05-20 9:38AM EDT | 2024-09-30 | 7.90 | 9.30 | 9.70 | 0.00 | - | 1 | 144 | 28.04% |
| SPX241018P03925000 | 2024-05-23 11:01AM EDT | 2024-10-18 | 10.50 | 11.40 | 11.90 | 0.00 | - | 1 | 1,153 | 27.20% |
| SPX241115P03925000 | 2024-05-23 12:34PM EDT | 2024-11-15 | 13.80 | 15.30 | 15.90 | 0.00 | - | 1 | 368 | 26.30% |
| SPX241220P03925000 | 2024-05-24 12:43PM EDT | 2024-12-20 | 18.30 | 19.70 | 20.10 | 0.00 | - | 4 | 1,756 | 25.13% |
| SPXW241231P03925000 | 2024-05-23 3:22PM EDT | 2024-12-31 | 21.01 | 20.60 | 21.10 | 0.00 | - | 9 | 47 | 24.74% |
| SPX250117P03925000 | 2024-05-28 2:38PM EDT | 2025-01-17 | 22.37 | 22.50 | 23.20 | 0.00 | - | 3 | 1,196 | 24.32% |
| SPX250221P03925000 | 2024-05-28 11:46AM EDT | 2025-02-21 | 25.30 | 26.80 | 27.50 | 0.00 | - | 180 | 271 | 23.56% |
| SPX250321P03925000 | 2024-05-22 10:46AM EDT | 2025-03-21 | 27.37 | 30.80 | 31.40 | 0.00 | - | 1 | 29 | 23.12% |
| SPXW250331P03925000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 28.33 | 32.00 | 32.70 | 0.00 | - | 100 | 100 | 22.96% |
| SPX250417P03925000 | 2024-05-20 11:16AM EDT | 2025-04-17 | 30.58 | 33.90 | 35.10 | 0.00 | - | 1 | 7 | 22.74% |
| SPX250516P03925000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 55.35 | 37.80 | 38.70 | 0.00 | - | 1 | 2 | 22.32% |
| SPX250620P03925000 | 2024-04-02 11:42AM EDT | 2025-06-20 | 64.40 | 54.00 | 54.60 | 0.00 | - | 13 | 34 | 23.30% |
© 2024 Yahoo. All rights reserved.