S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4025.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04025000 | 2024-02-05 11:02AM EDT | 2024-05-31 | 980.62 | 1,129.10 | 1,137.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240621C04025000 | 2024-05-17 1:37PM EDT | 2024-06-21 | 1,287.53 | 1,258.80 | 1,266.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04025000 | 2024-02-15 2:45PM EDT | 2024-06-28 | 1,070.85 | 1,145.70 | 1,163.80 | 0.00 | - | 2 | 13 | 0.00% |
| SPX240719C04025000 | 2023-10-04 1:37PM EDT | 2024-07-19 | 495.29 | 547.00 | 551.10 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240731C04025000 | 2024-05-16 10:07AM EDT | 2024-07-31 | 1,322.28 | 1,282.00 | 1,290.70 | 0.00 | - | 1 | 0 | 36.32% |
| SPX240816C04025000 | 2023-10-27 1:07PM EDT | 2024-08-16 | 409.76 | 711.70 | 720.20 | 0.00 | - | 90 | 0 | 0.00% |
| SPX240920C04025000 | 2024-01-19 11:01AM EDT | 2024-09-20 | 913.75 | 1,091.20 | 1,105.80 | 0.00 | - | 2 | 41 | 0.00% |
| SPXW240930C04025000 | 2024-03-15 3:43PM EDT | 2024-09-30 | 1,208.60 | 1,180.30 | 1,224.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPX241018C04025000 | 2024-05-15 12:13PM EDT | 2024-10-18 | 1,347.69 | 1,327.60 | 1,336.40 | 0.00 | - | 1 | 123 | 36.02% |
| SPX241220C04025000 | 2024-05-17 9:50AM EDT | 2024-12-20 | 1,387.65 | 1,363.70 | 1,372.40 | 0.00 | - | 2 | 110 | 34.99% |
| SPX250117C04025000 | 2024-01-25 3:31PM EDT | 2025-01-17 | 1,055.07 | 1,233.70 | 1,254.30 | 0.00 | - | 1 | 6 | 0.00% |
| SPX250221C04025000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 1,438.17 | 1,401.40 | 1,410.10 | 0.00 | - | - | 1 | 34.53% |
| SPX250620C04025000 | 2024-04-01 2:55PM EDT | 2025-06-20 | 1,463.12 | 1,287.20 | 1,301.00 | 0.00 | - | - | 1 | 16.95% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04025000 | 2024-05-07 10:10AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.05 | 0.00 | - | 2 | 797 | 87.89% |
| SPX240621P04025000 | 2024-05-28 3:14PM EDT | 2024-06-21 | 0.65 | 0.70 | 0.80 | 0.00 | - | 1 | 3,390 | 41.93% |
| SPXW240628P04025000 | 2024-05-28 12:48PM EDT | 2024-06-28 | 0.95 | 1.15 | 1.30 | 0.00 | - | 10 | 1,774 | 39.01% |
| SPXW240719P04025000 | 2024-05-23 12:15PM EDT | 2024-07-19 | 2.50 | 2.85 | 3.00 | 0.00 | - | 3 | 189 | 33.55% |
| SPXW240731P04025000 | 2024-05-23 1:52PM EDT | 2024-07-31 | 3.96 | 4.00 | 4.20 | 0.00 | - | 2 | 170 | 31.74% |
| SPX240816P04025000 | 2024-05-28 3:55PM EDT | 2024-08-16 | 5.20 | 5.70 | 5.90 | 0.00 | - | 101 | 2,193 | 29.92% |
| SPXW240830P04025000 | 2024-05-21 12:31PM EDT | 2024-08-30 | 5.80 | 7.20 | 7.40 | 0.00 | - | 8 | 1,474 | 28.65% |
| SPXW240920P04025000 | 2024-05-01 2:39PM EDT | 2024-09-20 | 16.08 | 9.70 | 10.00 | 0.00 | - | - | 10 | 27.30% |
| SPXW240930P04025000 | 2024-05-14 2:49PM EDT | 2024-09-30 | 10.75 | 10.70 | 11.00 | 0.00 | - | 3 | 416 | 26.64% |
| SPX241018P04025000 | 2024-05-22 11:39AM EDT | 2024-10-18 | 10.70 | 13.10 | 13.40 | 0.00 | - | 22 | 977 | 25.86% |
| SPXW241031P04025000 | 2024-05-08 8:55AM EDT | 2024-10-31 | 17.10 | 14.60 | 14.90 | 0.00 | - | - | 13 | 25.28% |
| SPX241115P04025000 | 2024-05-24 1:32PM EDT | 2024-11-15 | 15.95 | 17.40 | 17.80 | 0.00 | - | 2 | 1,238 | 25.03% |
| SPX241220P04025000 | 2024-05-28 11:44AM EDT | 2024-12-20 | 20.35 | 22.10 | 22.50 | 0.00 | - | 7 | 851 | 23.98% |
| SPXW241231P04025000 | 2024-05-21 11:33AM EDT | 2024-12-31 | 20.10 | 23.30 | 23.80 | 0.00 | - | 645 | 777 | 23.66% |
| SPX250117P04025000 | 2024-05-24 3:35PM EDT | 2025-01-17 | 23.70 | 25.40 | 25.90 | 0.00 | - | 19 | 709 | 23.22% |
| SPX250221P04025000 | 2024-05-28 12:43PM EDT | 2025-02-21 | 27.95 | 30.30 | 30.90 | 0.00 | - | 55 | 74 | 22.58% |
| SPX250321P04025000 | 2024-05-28 9:38AM EDT | 2025-03-21 | 31.98 | 34.70 | 35.20 | 0.00 | - | 2 | 266 | 22.18% |
| SPX250417P04025000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 57.37 | 37.00 | 37.60 | 0.00 | - | 1 | 161 | 21.59% |
| SPX250516P04025000 | 2024-05-01 10:07AM EDT | 2025-05-16 | 62.85 | 42.70 | 43.40 | 0.00 | - | 1 | 36 | 21.47% |
| SPX250620P04025000 | 2024-05-14 2:42PM EDT | 2025-06-20 | 47.48 | 47.60 | 48.20 | 0.00 | - | 210 | 198 | 21.06% |
© 2024 Yahoo. All rights reserved.