S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4000.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04000000 | 2024-05-13 12:44PM EDT | 2024-05-29 | 1,230.04 | 1,271.70 | 1,282.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240530C04000000 | 2024-05-13 12:49PM EDT | 2024-05-30 | 1,230.66 | 1,271.80 | 1,282.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C04000000 | 2024-05-28 10:26AM EDT | 2024-05-31 | 1,307.69 | 1,273.10 | 1,284.30 | 0.00 | - | 7 | 9,316 | 0.00% |
| SPXW240603C04000000 | 2024-05-20 4:07PM EDT | 2024-06-03 | 1,315.47 | 1,273.20 | 1,284.50 | 0.00 | - | 4 | 1 | 0.00% |
| SPXW240604C04000000 | 2024-05-20 4:08PM EDT | 2024-06-04 | 1,315.75 | 1,273.80 | 1,285.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPXW240605C04000000 | 2024-05-13 12:56PM EDT | 2024-06-05 | 1,232.19 | 1,274.70 | 1,285.70 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240606C04000000 | 2024-05-13 12:57PM EDT | 2024-06-06 | 1,232.75 | 1,277.10 | 1,284.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04000000 | 2024-05-13 12:57PM EDT | 2024-06-07 | 1,233.91 | 1,278.30 | 1,285.20 | 0.00 | - | 1 | 4,249 | 0.00% |
| SPXW240610C04000000 | 2024-05-28 10:53AM EDT | 2024-06-10 | 1,313.90 | 1,278.50 | 1,285.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C04000000 | 2024-05-17 10:38AM EDT | 2024-06-14 | 1,314.64 | 1,281.30 | 1,288.40 | 0.00 | - | 4,661 | 5,181 | 0.00% |
| SPXW240617C04000000 | 2024-05-17 1:55PM EDT | 2024-06-17 | 1,309.92 | 1,281.30 | 1,288.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240621C04000000 | 2024-05-28 1:03PM EDT | 2024-06-21 | 1,316.05 | 1,285.30 | 1,292.40 | 0.00 | - | 1 | 95 | 0.00% |
| SPXW240624C04000000 | 2024-05-22 11:17AM EDT | 2024-06-24 | 1,337.59 | 1,285.70 | 1,292.80 | 0.00 | - | - | 10 | 0.00% |
| SPXW240628C04000000 | 2024-05-28 9:54AM EDT | 2024-06-28 | 1,321.00 | 1,289.50 | 1,296.50 | 0.00 | - | 97 | 22,533 | 0.00% |
| SPXW240719C04000000 | 2024-05-20 1:39PM EDT | 2024-07-19 | 1,345.50 | 1,301.70 | 1,309.20 | 0.00 | - | 1 | 280 | 34.37% |
| SPXW240731C04000000 | 2024-05-03 11:30AM EDT | 2024-07-31 | 1,155.76 | 1,307.70 | 1,317.00 | 0.00 | - | 2 | 82 | 37.87% |
| SPX240816C04000000 | 2024-05-28 4:02PM EDT | 2024-08-16 | 1,353.90 | 1,315.50 | 1,326.40 | 0.00 | - | 122 | 22,660 | 38.31% |
| SPXW240830C04000000 | 2024-05-16 10:19AM EDT | 2024-08-30 | 1,371.60 | 1,324.90 | 1,334.20 | 0.00 | - | 2 | 14 | 38.00% |
| SPXW240920C04000000 | 2024-05-23 1:53PM EDT | 2024-09-20 | 1,345.71 | 1,335.50 | 1,344.90 | 0.00 | - | 3 | 5 | 37.16% |
| SPXW240930C04000000 | 2024-05-17 3:45PM EDT | 2024-09-30 | 1,370.90 | 1,340.20 | 1,349.60 | 0.00 | - | 1 | 62 | 36.71% |
| SPX241018C04000000 | 2024-05-24 12:55PM EDT | 2024-10-18 | 1,386.50 | 1,351.80 | 1,362.70 | 0.00 | - | 850 | 18,492 | 36.88% |
| SPX241115C04000000 | 2024-05-24 4:03PM EDT | 2024-11-15 | 1,397.86 | 1,370.40 | 1,379.20 | 0.00 | - | 6,100 | 16,264 | 36.37% |
| SPX241220C04000000 | 2024-05-28 11:20AM EDT | 2024-12-20 | 1,421.34 | 1,387.80 | 1,398.50 | 0.00 | - | 6 | 125,884 | 35.69% |
| SPXW241231C04000000 | 2024-05-02 8:18PM EDT | 2024-12-31 | 1,211.76 | 1,394.90 | 1,404.30 | 0.00 | - | 1 | 54 | 35.49% |
| SPX250117C04000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 1,438.00 | 1,407.30 | 1,416.00 | 0.00 | - | 2 | 25,661 | 35.51% |
| SPX250221C04000000 | 2024-04-29 1:48PM EDT | 2025-02-21 | 1,287.59 | 1,424.90 | 1,433.60 | 0.00 | - | 18 | 26 | 34.92% |
| SPX250321C04000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 1,460.70 | 1,437.90 | 1,451.00 | 0.00 | - | 8 | 26,142 | 34.85% |
| SPXW250331C04000000 | 2024-04-22 12:25PM EDT | 2025-03-31 | 1,201.80 | 1,493.00 | 1,527.40 | 0.00 | - | 4 | 0 | 40.74% |
| SPX250417C04000000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,319.00 | 1,453.00 | 1,467.80 | 0.00 | - | 3 | 2,516 | 34.82% |
| SPX250516C04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 1,514.31 | 1,456.40 | 1,492.30 | 0.00 | - | 2 | 16 | 35.31% |
| SPX250620C04000000 | 2024-05-28 12:34PM EDT | 2025-06-20 | 1,519.59 | 1,484.40 | 1,499.10 | 0.00 | - | 10 | 11,319 | 34.18% |
| SPX251219C04000000 | 2024-05-21 12:16PM EDT | 2025-12-19 | 1,605.81 | 1,585.20 | 1,633.80 | 0.00 | - | 1 | 42,990 | 35.89% |
| SPX261218C04000000 | 2024-05-21 12:10PM EDT | 2026-12-18 | 1,746.52 | 0.00 | 0.00 | 0.00 | - | 550 | 38,321 | 0.00% |
| SPX271217C04000000 | 2024-05-21 9:54AM EDT | 2027-12-17 | 1,874.97 | 0.00 | 0.00 | 0.00 | - | 1 | 23,123 | 0.00% |
| SPX281215C04000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 1,995.20 | 0.00 | 0.00 | 0.00 | - | 100 | 14,889 | 0.00% |
| SPX291221C04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 2,023.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,831 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04000000 | 2024-05-24 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 752 | 155.47% |
| SPXW240530P04000000 | 2024-05-24 6:55AM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,623 | 110.16% |
| SPXW240531P04000000 | 2024-05-28 1:03PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 14,633 | 89.84% |
| SPXW240603P04000000 | 2024-05-28 3:44PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 537 | 751 | 66.80% |
| SPXW240604P04000000 | 2024-05-28 3:44PM EDT | 2024-06-04 | 0.05 | 0.00 | 0.10 | 0.00 | - | 102 | 2,275 | 61.82% |
| SPXW240605P04000000 | 2024-05-28 9:41AM EDT | 2024-06-05 | 0.10 | 0.00 | 0.15 | 0.00 | - | 15 | 67 | 59.57% |
| SPXW240606P04000000 | 2024-05-28 11:56AM EDT | 2024-06-06 | 0.10 | 0.05 | 0.15 | 0.00 | - | 100 | 272 | 57.52% |
| SPXW240607P04000000 | 2024-05-28 11:15AM EDT | 2024-06-07 | 0.10 | 0.15 | 0.20 | 0.00 | - | 2 | 6,964 | 57.18% |
| SPXW240610P04000000 | 2024-05-28 4:00PM EDT | 2024-06-10 | 0.15 | 0.15 | 0.25 | 0.00 | - | 21 | 145 | 50.73% |
| SPXW240611P04000000 | 2024-05-23 4:05PM EDT | 2024-06-11 | 0.40 | 0.20 | 0.30 | 0.00 | - | 17 | 127 | 50.73% |
| SPXW240612P04000000 | 2024-05-24 1:39PM EDT | 2024-06-12 | 0.35 | 0.25 | 0.35 | 0.00 | - | 4 | 34 | 49.73% |
| SPXW240613P04000000 | 2024-05-27 9:04AM EDT | 2024-06-13 | 0.30 | 0.30 | 0.40 | 0.00 | - | 1 | 12 | 48.78% |
| SPXW240614P04000000 | 2024-05-24 3:43PM EDT | 2024-06-14 | 0.45 | 0.30 | 0.45 | 0.00 | - | 4 | 7,009 | 47.88% |
| SPXW240617P04000000 | 2024-05-28 2:50PM EDT | 2024-06-17 | 0.45 | 0.40 | 0.55 | 0.00 | - | 6,516 | 8,814 | 45.04% |
| SPXW240618P04000000 | 2024-05-28 3:28PM EDT | 2024-06-18 | 0.50 | 0.45 | 0.60 | 0.00 | - | 34 | 45 | 44.36% |
| SPXW240620P04000000 | 2024-05-23 3:21PM EDT | 2024-06-20 | 0.87 | 0.55 | 0.70 | 0.00 | - | 51 | 84 | 43.09% |
| SPXW240621P04000000 | 2024-05-29 4:12AM EDT | 2024-06-21 | 0.80 | 0.70 | 0.80 | +0.15 | +23.08% | 15 | 17,112 | 42.80% |
| SPXW240624P04000000 | 2024-05-24 12:35PM EDT | 2024-06-24 | 0.80 | 0.75 | 0.90 | 0.00 | - | 10 | 62 | 40.87% |
| SPXW240625P04000000 | 2024-05-28 10:22AM EDT | 2024-06-25 | 0.72 | 0.85 | 0.95 | 0.00 | - | 33 | 4 | 40.38% |
| SPXW240626P04000000 | 2024-05-24 9:55AM EDT | 2024-06-26 | 1.05 | 0.90 | 1.05 | 0.00 | - | 1 | 6 | 40.13% |
| SPXW240627P04000000 | 2024-05-24 1:08PM EDT | 2024-06-27 | 1.10 | 1.00 | 1.15 | 0.00 | - | 1 | 2 | 39.87% |
| SPXW240628P04000000 | 2024-05-28 3:44PM EDT | 2024-06-28 | 1.05 | 1.10 | 1.20 | 0.00 | - | 221 | 48,078 | 39.42% |
| SPXW240701P04000000 | 2024-05-17 3:27PM EDT | 2024-07-01 | 1.25 | 1.20 | 1.35 | 0.00 | - | 7 | 16 | 38.17% |
| SPXW240702P04000000 | 2024-05-23 1:10PM EDT | 2024-07-02 | 1.18 | 1.25 | 1.40 | 0.00 | - | - | 5 | 37.79% |
| SPXW240703P04000000 | 2024-05-28 1:57PM EDT | 2024-07-03 | 1.10 | 1.30 | 1.45 | 0.00 | - | 1 | 7 | 37.42% |
| SPXW240705P04000000 | 2024-05-24 11:35AM EDT | 2024-07-05 | 1.40 | 1.50 | 1.60 | 0.00 | - | 30 | 95 | 36.86% |
| SPXW240710P04000000 | 2024-05-24 9:56AM EDT | 2024-07-10 | 1.70 | 1.75 | 1.95 | 0.00 | - | 3 | 3 | 35.52% |
| SPXW240711P04000000 | 2024-05-28 1:50PM EDT | 2024-07-11 | 1.90 | 2.00 | 2.15 | 0.00 | - | 4 | - | 35.56% |
| SPXW240712P04000000 | 2024-05-28 2:50PM EDT | 2024-07-12 | 2.00 | 2.10 | 2.25 | 0.00 | - | 6,512 | 6,607 | 35.37% |
| SPX240719P04000000 | 2024-05-28 8:52PM EDT | 2024-07-19 | 2.55 | 2.65 | 2.85 | +0.15 | +6.25% | 3 | 74,776 | 33.97% |
| SPXW240726P04000000 | 2024-05-28 2:38PM EDT | 2024-07-26 | 3.20 | 3.30 | 3.50 | 0.00 | - | 30 | 57 | 32.82% |
| SPXW240731P04000000 | 2024-05-28 10:39PM EDT | 2024-07-31 | 3.60 | 3.90 | 4.10 | +0.30 | +9.09% | 1 | 20,782 | 32.25% |
| SPXW240816P04000000 | 2024-05-29 4:23AM EDT | 2024-08-16 | 5.70 | 5.50 | 5.80 | +0.80 | +16.33% | 5 | 644 | 30.42% |
| SPXW240830P04000000 | 2024-05-28 2:01AM EDT | 2024-08-30 | 5.80 | 6.90 | 7.20 | 0.00 | - | 150 | 23,253 | 29.07% |
| SPXW240920P04000000 | 2024-05-23 2:57PM EDT | 2024-09-20 | 9.71 | 9.40 | 9.60 | 0.00 | - | 4 | 130 | 27.62% |
| SPXW240930P04000000 | 2024-05-28 12:12PM EDT | 2024-09-30 | 9.10 | 10.30 | 10.60 | 0.00 | - | 10 | 1,438 | 26.97% |
| SPX241018P04000000 | 2024-05-27 9:06AM EDT | 2024-10-18 | 11.35 | 12.70 | 13.00 | 0.00 | - | 25 | 23,218 | 26.19% |
| SPXW241031P04000000 | 2024-05-20 1:34PM EDT | 2024-10-31 | 12.07 | 14.10 | 14.40 | 0.00 | - | 1 | 44 | 25.58% |
| SPX241115P04000000 | 2024-05-28 12:29PM EDT | 2024-11-15 | 15.40 | 16.90 | 17.20 | 0.00 | - | 3 | 24,353 | 25.32% |
| SPX241220P04000000 | 2024-05-28 2:52PM EDT | 2024-12-20 | 20.96 | 21.50 | 21.70 | 0.00 | - | 960 | 167,068 | 24.23% |
| SPXW241231P04000000 | 2024-05-28 12:53PM EDT | 2024-12-31 | 20.70 | 22.60 | 23.00 | 0.00 | - | 1 | 529 | 23.91% |
| SPX250117P04000000 | 2024-05-24 12:42PM EDT | 2025-01-17 | 23.05 | 24.80 | 25.10 | 0.00 | - | 2 | 35,817 | 23.48% |
| SPX250221P04000000 | 2024-05-28 1:09PM EDT | 2025-02-21 | 27.46 | 29.40 | 29.90 | 0.00 | - | 600 | 1,402 | 22.80% |
| SPX250321P04000000 | 2024-05-28 3:24PM EDT | 2025-03-21 | 32.40 | 33.70 | 34.10 | 0.00 | - | 1,615 | 32,895 | 22.40% |
| SPXW250331P04000000 | 2024-05-22 2:44PM EDT | 2025-03-31 | 33.30 | 35.10 | 35.50 | 0.00 | - | 2 | 43 | 22.25% |
| SPX250417P04000000 | 2024-05-22 1:37PM EDT | 2025-04-17 | 34.30 | 37.30 | 38.10 | 0.00 | - | 1 | 5,417 | 22.05% |
| SPX250516P04000000 | 2024-05-23 11:50AM EDT | 2025-05-16 | 38.46 | 41.40 | 42.10 | 0.00 | - | 2 | 371 | 21.67% |
| SPX250620P04000000 | 2024-05-28 12:34PM EDT | 2025-06-20 | 43.55 | 46.20 | 46.80 | 0.00 | - | 35 | 19,842 | 21.26% |
| SPX251219P04000000 | 2024-05-24 3:06PM EDT | 2025-12-19 | 69.80 | 71.30 | 73.40 | 0.00 | - | 1,703 | 58,657 | 19.96% |
| SPX261218P04000000 | 2024-05-28 12:47PM EDT | 2026-12-18 | 108.00 | 108.50 | 115.60 | 0.00 | - | 50 | 39,883 | 18.11% |
| SPX271217P04000000 | 2024-05-28 3:57PM EDT | 2027-12-17 | 147.00 | 141.60 | 155.00 | 0.00 | - | 25 | 24,067 | 17.13% |
| SPX281215P04000000 | 2024-05-17 3:50PM EDT | 2028-12-15 | 188.95 | 177.10 | 195.00 | 0.00 | - | 125 | 15,706 | 16.61% |
| SPX291221P04000000 | 2024-05-07 10:12AM EDT | 2029-12-21 | 240.67 | 208.10 | 228.00 | 0.00 | - | 1 | 4,122 | 16.07% |
© 2024 Yahoo. All rights reserved.