S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4075.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04075000 | 2024-04-30 2:24PM EDT | 2024-05-31 | 1,011.60 | 1,195.90 | 1,207.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04075000 | 2024-05-20 3:13PM EDT | 2024-06-21 | 1,253.60 | 1,208.50 | 1,215.50 | 0.00 | - | 3 | 1,642 | 0.00% |
| SPXW240628C04075000 | 2023-12-07 1:00PM EDT | 2024-06-28 | 655.28 | 713.70 | 754.90 | 0.00 | - | 40 | 21 | 0.00% |
| SPX240719C04075000 | 2024-01-05 2:16PM EDT | 2024-07-19 | 740.60 | 963.60 | 981.90 | 0.00 | - | 2 | 7 | 0.00% |
| SPXW240731C04075000 | 2024-03-18 3:44PM EDT | 2024-07-31 | 1,165.70 | 992.30 | 1,035.20 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240816C04075000 | 2023-10-27 1:08PM EDT | 2024-08-16 | 377.73 | 669.70 | 678.00 | 0.00 | - | 2 | 11 | 0.00% |
| SPX240920C04075000 | 2024-01-18 5:06PM EDT | 2024-09-20 | 853.81 | 1,045.20 | 1,059.50 | 0.00 | - | 8 | 37 | 0.00% |
| SPXW240930C04075000 | 2024-01-22 10:38AM EDT | 2024-09-30 | 934.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPX241018C04075000 | 2024-04-19 1:13PM EDT | 2024-10-18 | 1,034.33 | 1,305.80 | 1,323.60 | 0.00 | - | 10 | 4 | 40.82% |
| SPX241115C04075000 | 2024-02-01 12:54PM EDT | 2024-11-15 | 968.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX241220C04075000 | 2024-05-17 1:11PM EDT | 2024-12-20 | 1,342.09 | 1,315.70 | 1,325.20 | 0.00 | - | 240 | 266 | 34.20% |
| SPX250117C04075000 | 2023-11-03 12:38PM EDT | 2025-01-17 | 632.84 | 749.80 | 848.20 | 0.00 | - | 4 | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04075000 | 2024-05-24 12:53PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 747 | 88.67% |
| SPXW240621P04075000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 0.85 | 0.85 | 0.95 | 0.00 | - | 1 | 6,563 | 41.02% |
| SPXW240628P04075000 | 2024-05-28 9:42AM EDT | 2024-06-28 | 1.00 | 1.30 | 1.40 | 0.00 | - | 2 | 1,099 | 37.78% |
| SPXW240719P04075000 | 2024-05-22 3:53PM EDT | 2024-07-19 | 2.85 | 3.10 | 3.30 | 0.00 | - | 7 | 2,464 | 32.66% |
| SPXW240731P04075000 | 2024-05-21 10:49PM EDT | 2024-07-31 | 3.44 | 4.30 | 4.60 | 0.00 | - | 1 | 1,290 | 30.93% |
| SPX240816P04075000 | 2024-05-24 3:25PM EDT | 2024-08-16 | 5.40 | 6.10 | 6.40 | 0.00 | - | 2 | 2,518 | 29.15% |
| SPXW240830P04075000 | 2024-05-20 9:31AM EDT | 2024-08-30 | 6.40 | 7.80 | 8.00 | 0.00 | - | 3 | 6,653 | 27.92% |
| SPXW240920P04075000 | 2024-04-30 11:48AM EDT | 2024-09-20 | 17.56 | 10.50 | 10.70 | 0.00 | - | 10 | 11 | 26.60% |
| SPXW240930P04075000 | 2024-05-02 3:51PM EDT | 2024-09-30 | 18.41 | 11.50 | 11.80 | 0.00 | - | 4 | 138 | 25.98% |
| SPX241018P04075000 | 2024-05-28 11:08AM EDT | 2024-10-18 | 12.60 | 13.90 | 14.40 | 0.00 | - | 3 | 848 | 25.25% |
| SPXW241031P04075000 | 2024-05-28 10:32AM EDT | 2024-10-31 | 14.00 | 15.70 | 16.00 | 0.00 | - | 5 | 27 | 24.69% |
| SPX241115P04075000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 15.96 | 18.50 | 19.00 | 0.00 | - | 2 | 352 | 24.45% |
| SPX241220P04075000 | 2024-05-28 10:35AM EDT | 2024-12-20 | 21.75 | 23.60 | 23.90 | 0.00 | - | 3 | 3,761 | 23.43% |
| SPXW241231P04075000 | 2024-05-21 3:04PM EDT | 2024-12-31 | 21.38 | 24.80 | 25.30 | 0.00 | - | 36 | 142 | 23.12% |
| SPX250117P04075000 | 2024-05-28 2:22PM EDT | 2025-01-17 | 25.61 | 26.90 | 27.60 | 0.00 | - | 6 | 144 | 22.72% |
| SPX250221P04075000 | 2024-05-21 12:53PM EDT | 2025-02-21 | 28.50 | 32.10 | 32.80 | 0.00 | - | 5 | 1,065 | 22.09% |
| SPX250321P04075000 | 2024-05-24 9:33AM EDT | 2025-03-21 | 35.39 | 36.70 | 37.30 | 0.00 | - | 74 | 649 | 21.72% |
| SPXW250331P04075000 | 2024-05-22 2:42PM EDT | 2025-03-31 | 36.00 | 38.10 | 38.80 | 0.00 | - | - | 100 | 21.58% |
| SPX250417P04075000 | 2024-04-23 12:16PM EDT | 2025-04-17 | 61.07 | 39.20 | 39.80 | 0.00 | - | - | 1 | 21.14% |
| SPX250516P04075000 | 2024-05-23 1:52PM EDT | 2025-05-16 | 44.50 | 45.00 | 46.00 | 0.00 | - | 1 | 5 | 21.05% |
| SPX250620P04075000 | 2024-05-15 2:11PM EDT | 2025-06-20 | 46.74 | 50.10 | 51.00 | 0.00 | - | 12 | 2,196 | 20.66% |
© 2024 Yahoo. All rights reserved.