S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4050.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04050000 | 2024-05-28 10:26AM EDT | 2024-05-31 | 1,257.69 | 1,222.50 | 1,233.60 | 0.00 | - | 2 | 65 | 0.00% |
| SPXW240621C04050000 | 2024-05-17 1:45PM EDT | 2024-06-21 | 1,265.17 | 1,234.70 | 1,241.80 | 0.00 | - | 9 | 9 | 0.00% |
| SPXW240628C04050000 | 2023-12-26 1:44PM EDT | 2024-06-28 | 839.00 | 917.10 | 931.60 | 0.00 | - | 40 | 114 | 0.00% |
| SPX240719C04050000 | 2024-04-30 10:22AM EDT | 2024-07-19 | 1,098.12 | 1,254.10 | 1,259.70 | 0.00 | - | 1 | 2 | 33.75% |
| SPX240816C04050000 | 2023-10-27 10:19AM EDT | 2024-08-16 | 405.82 | 690.60 | 699.10 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240830C04050000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,307.94 | 1,275.70 | 1,284.40 | 0.00 | - | 2 | 2 | 36.71% |
| SPX240920C04050000 | 2024-04-22 9:51AM EDT | 2024-09-20 | 1,039.02 | 1,351.10 | 1,360.90 | 0.00 | - | 2 | 683 | 48.29% |
| SPXW240930C04050000 | 2023-11-03 10:13AM EDT | 2024-09-30 | 571.13 | 748.90 | 752.90 | 0.00 | - | 4 | 3 | 0.00% |
| SPX241018C04050000 | 2024-04-12 12:11PM EDT | 2024-10-18 | 1,213.78 | 1,245.90 | 1,260.50 | 0.00 | - | 1 | 3 | 20.89% |
| SPX241115C04050000 | 2023-11-02 12:18PM EDT | 2024-11-15 | 567.50 | 757.60 | 807.80 | 0.00 | - | 1 | 1 | 0.00% |
| SPX241220C04050000 | 2024-02-06 4:39PM EDT | 2024-12-20 | 1,072.14 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| SPXW241231C04050000 | 2024-02-23 4:17PM EDT | 2024-12-31 | 1,218.48 | 1,299.30 | 1,383.30 | 0.00 | - | 22 | 23 | 37.67% |
| SPX250117C04050000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 650.85 | 769.60 | 868.00 | 0.00 | - | 28 | 14 | 0.00% |
| SPX250221C04050000 | 2024-05-16 10:07AM EDT | 2025-02-21 | 1,416.01 | 1,378.80 | 1,387.40 | 0.00 | - | - | 1 | 34.23% |
| SPX250321C04050000 | 2024-03-27 10:23AM EDT | 2025-03-21 | 1,372.99 | 1,242.00 | 1,256.80 | 0.00 | - | 1 | 44 | 10.95% |
| SPXW250331C04050000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,382.96 | 1,212.00 | 1,284.00 | 0.00 | - | 23 | 23 | 20.21% |
| SPX250620C04050000 | 2024-01-02 12:01PM EDT | 2025-06-20 | 1,005.75 | 1,123.10 | 1,133.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04050000 | 2024-05-23 3:08PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 2,260 | 149.22% |
| SPXW240530P04050000 | 2024-05-23 4:07PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.05 | 0.00 | - | 125 | 1,192 | 105.47% |
| SPXW240531P04050000 | 2024-05-28 1:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 13,643 | 85.94% |
| SPXW240603P04050000 | 2024-05-28 11:40AM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 16 | 28 | 64.06% |
| SPXW240604P04050000 | 2024-05-29 4:14AM EDT | 2024-06-04 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 192 | 59.28% |
| SPXW240605P04050000 | 2024-05-28 10:54AM EDT | 2024-06-05 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 14 | 58.50% |
| SPXW240607P04050000 | 2024-05-29 3:16AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | +0.05 | +33.33% | 10 | 794 | 55.52% |
| SPXW240610P04050000 | 2024-05-17 12:32PM EDT | 2024-06-10 | 0.45 | 0.15 | 0.25 | 0.00 | - | 2 | 8 | 49.66% |
| SPXW240614P04050000 | 2024-05-28 9:40AM EDT | 2024-06-14 | 0.32 | 0.35 | 0.50 | 0.00 | - | 40 | 155 | 46.44% |
| SPXW240617P04050000 | 2024-05-21 3:16PM EDT | 2024-06-17 | 0.64 | 0.45 | 0.60 | 0.00 | - | 92 | 93 | 43.63% |
| SPX240621P04050000 | 2024-05-28 3:11PM EDT | 2024-06-21 | 0.65 | 0.75 | 0.85 | 0.00 | - | 51 | 11,276 | 41.36% |
| SPXW240628P04050000 | 2024-05-28 1:56PM EDT | 2024-06-28 | 1.05 | 1.20 | 1.35 | 0.00 | - | 11 | 3,680 | 38.39% |
| SPXW240705P04050000 | 2024-05-23 2:11PM EDT | 2024-07-05 | 1.79 | 1.60 | 1.75 | 0.00 | - | 5 | 59 | 35.81% |
| SPXW240712P04050000 | 2024-05-16 11:28AM EDT | 2024-07-12 | 2.30 | 2.30 | 2.45 | 0.00 | - | 3 | 18 | 34.38% |
| SPXW240719P04050000 | 2024-05-20 10:08AM EDT | 2024-07-19 | 2.50 | 2.95 | 3.10 | 0.00 | - | 50 | 7,273 | 33.03% |
| SPXW240726P04050000 | 2024-05-24 9:58AM EDT | 2024-07-26 | 3.50 | 3.60 | 3.80 | 0.00 | - | 11 | 36 | 31.93% |
| SPXW240731P04050000 | 2024-05-28 2:06PM EDT | 2024-07-31 | 3.70 | 4.20 | 4.40 | 0.00 | - | 1 | 6,085 | 31.34% |
| SPX240816P04050000 | 2024-05-28 3:18PM EDT | 2024-08-16 | 5.51 | 5.90 | 6.10 | 0.00 | - | 100 | 5,523 | 29.50% |
| SPXW240830P04050000 | 2024-05-28 11:14AM EDT | 2024-08-30 | 6.60 | 7.40 | 7.70 | 0.00 | - | 129 | 1,524 | 28.29% |
| SPXW240920P04050000 | 2024-05-15 12:13PM EDT | 2024-09-20 | 8.88 | 10.10 | 10.30 | 0.00 | - | 76 | 135 | 26.93% |
| SPXW240930P04050000 | 2024-05-28 11:35AM EDT | 2024-09-30 | 9.83 | 11.10 | 11.30 | 0.00 | - | 40 | 3,472 | 26.27% |
| SPX241018P04050000 | 2024-05-27 9:06AM EDT | 2024-10-18 | 12.05 | 13.50 | 13.80 | 0.00 | - | 4 | 1,814 | 25.52% |
| SPXW241031P04050000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 13.60 | 15.10 | 15.40 | 0.00 | - | 5 | 27 | 24.97% |
| SPX241115P04050000 | 2024-05-29 1:42AM EDT | 2024-11-15 | 17.40 | 17.90 | 18.30 | +0.30 | +1.75% | 2 | 2,373 | 24.71% |
| SPX241220P04050000 | 2024-05-28 10:19AM EDT | 2024-12-20 | 21.00 | 22.80 | 23.10 | 0.00 | - | 7 | 7,449 | 23.68% |
| SPXW241231P04050000 | 2024-05-28 3:18PM EDT | 2024-12-31 | 22.89 | 24.00 | 24.40 | 0.00 | - | 2 | 183 | 23.36% |
| SPX250117P04050000 | 2024-05-23 1:37PM EDT | 2025-01-17 | 24.99 | 26.20 | 26.70 | 0.00 | - | 2 | 842 | 22.97% |
| SPX250221P04050000 | 2024-05-28 11:28AM EDT | 2025-02-21 | 29.10 | 31.20 | 31.70 | 0.00 | - | 2 | 204 | 22.31% |
| SPX250321P04050000 | 2024-05-22 1:36PM EDT | 2025-03-21 | 32.10 | 35.70 | 36.10 | 0.00 | - | 3 | 2,066 | 21.93% |
| SPXW250331P04050000 | 2024-05-22 1:17PM EDT | 2025-03-31 | 33.20 | 37.10 | 37.50 | 0.00 | - | 1 | 1 | 21.78% |
| SPX250417P04050000 | 2024-05-22 3:52PM EDT | 2025-04-17 | 37.70 | 39.30 | 40.20 | 0.00 | - | 3 | 823 | 21.58% |
| SPX250516P04050000 | 2024-05-23 2:02PM EDT | 2025-05-16 | 44.10 | 43.90 | 44.50 | 0.00 | - | 2 | 16 | 21.24% |
| SPX250620P04050000 | 2024-05-23 2:13PM EDT | 2025-06-20 | 49.20 | 48.90 | 49.40 | 0.00 | - | 1 | 1,284 | 20.84% |
| SPX251219P04050000 | 2024-05-09 11:00AM EDT | 2025-12-19 | 81.37 | 75.20 | 77.30 | 0.00 | - | 3,362 | 3,362 | 19.62% |
© 2024 Yahoo. All rights reserved.