S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4100.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240530C04100000 | 2024-05-28 10:21AM EDT | 2024-05-30 | 1,205.98 | 1,170.70 | 1,181.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240531C04100000 | 2024-05-02 10:07AM EDT | 2024-05-31 | 934.48 | 1,172.20 | 1,183.40 | 0.00 | - | 2 | 6 | 0.00% |
| SPXW240605C04100000 | 2024-05-28 10:21AM EDT | 2024-06-05 | 1,208.73 | 1,173.60 | 1,184.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04100000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 1,220.50 | 1,184.40 | 1,191.60 | 0.00 | - | 1 | 5,737 | 0.00% |
| SPXW240628C04100000 | 2024-05-17 10:52AM EDT | 2024-06-28 | 1,223.37 | 1,188.70 | 1,195.70 | 0.00 | - | 1 | 49 | 0.00% |
| SPX240719C04100000 | 2024-05-15 10:47AM EDT | 2024-07-19 | 1,217.33 | 1,201.80 | 1,208.80 | 0.00 | - | 1 | 72 | 31.11% |
| SPX240816C04100000 | 2024-05-15 10:29AM EDT | 2024-08-16 | 1,225.70 | 1,217.20 | 1,225.90 | 0.00 | - | 1 | 464 | 35.36% |
| SPXW240830C04100000 | 2024-05-28 10:26AM EDT | 2024-08-30 | 1,259.14 | 1,226.30 | 1,235.00 | 0.00 | - | 2 | 2 | 35.56% |
| SPXW240920C04100000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 1,246.41 | 1,237.50 | 1,246.20 | 0.00 | - | - | 12 | 34.90% |
| SPXW240930C04100000 | 2024-02-15 1:04PM EDT | 2024-09-30 | 1,044.39 | 1,131.80 | 1,150.00 | 0.00 | - | 2 | 21 | 0.00% |
| SPX241018C04100000 | 2024-04-19 12:10PM EDT | 2024-10-18 | 1,005.59 | 1,281.80 | 1,298.70 | 0.00 | - | 1 | 581 | 40.16% |
| SPX241115C04100000 | 2024-01-12 2:47PM EDT | 2024-11-15 | 872.00 | 1,080.30 | 1,092.60 | 0.00 | - | 4 | 181 | 0.00% |
| SPX241220C04100000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 1,317.52 | 1,293.30 | 1,302.20 | 0.00 | - | 25 | 5,405 | 33.88% |
| SPXW241231C04100000 | 2024-03-22 3:56PM EDT | 2024-12-31 | 1,304.08 | 1,005.10 | 1,073.90 | 0.00 | - | 23 | 0 | 0.00% |
| SPX250117C04100000 | 2024-05-15 2:41PM EDT | 2025-01-17 | 1,336.60 | 1,312.60 | 1,321.30 | 0.00 | - | 1 | 114 | 33.88% |
| SPX250221C04100000 | 2024-02-22 4:37PM EDT | 2025-02-21 | 1,201.70 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| SPX250321C04100000 | 2024-04-10 10:08AM EDT | 2025-03-21 | 1,278.71 | 1,283.90 | 1,304.00 | 0.00 | - | 2 | 30 | 28.39% |
| SPX250417C04100000 | 2024-05-03 3:46PM EDT | 2025-04-17 | 1,230.26 | 1,352.90 | 1,384.40 | 0.00 | - | 1 | 7 | 34.11% |
| SPX250620C04100000 | 2024-05-24 1:54PM EDT | 2025-06-20 | 1,427.37 | 1,393.80 | 1,410.50 | 0.00 | - | 1 | 58 | 33.04% |
| SPX251219C04100000 | 2024-05-28 11:19AM EDT | 2025-12-19 | 1,521.40 | 1,503.40 | 1,546.20 | 0.00 | - | 5 | 1,598 | 34.70% |
| SPX261218C04100000 | 2024-05-06 12:02PM EDT | 2026-12-18 | 1,531.00 | 0.00 | 0.00 | 0.00 | - | 4 | 830 | 0.00% |
| SPX271217C04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 1,643.13 | 0.00 | 0.00 | 0.00 | - | 5 | 87 | 0.00% |
| SPX281215C04100000 | 2023-12-28 5:13PM EDT | 2028-12-15 | 1,471.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04100000 | 2024-05-22 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 2,565 | 142.97% |
| SPXW240530P04100000 | 2024-05-24 2:53PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 200 | 336 | 100.78% |
| SPXW240531P04100000 | 2024-05-28 3:52PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | 0.00 | - | 902 | 4,542 | 82.42% |
| SPXW240603P04100000 | 2024-05-28 4:02PM EDT | 2024-06-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 682 | 667 | 61.33% |
| SPXW240604P04100000 | 2024-05-24 10:23AM EDT | 2024-06-04 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 1,017 | 58.59% |
| SPXW240605P04100000 | 2024-05-28 3:43PM EDT | 2024-06-05 | 0.10 | 0.05 | 0.15 | 0.00 | - | 8 | 3,330 | 56.06% |
| SPXW240606P04100000 | 2024-05-28 3:39PM EDT | 2024-06-06 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1 | 165 | 54.64% |
| SPXW240607P04100000 | 2024-05-28 10:16AM EDT | 2024-06-07 | 0.20 | 0.15 | 0.25 | 0.00 | - | 90 | 872 | 53.17% |
| SPXW240610P04100000 | 2024-05-28 3:51PM EDT | 2024-06-10 | 0.22 | 0.20 | 0.30 | 0.00 | - | 64 | 67 | 48.41% |
| SPXW240611P04100000 | 2024-05-24 2:32PM EDT | 2024-06-11 | 0.35 | 0.25 | 0.35 | 0.00 | - | 62 | 3,047 | 47.34% |
| SPXW240612P04100000 | 2024-05-28 11:40AM EDT | 2024-06-12 | 0.30 | 0.30 | 0.40 | 0.00 | - | 54 | 174 | 46.34% |
| SPXW240613P04100000 | 2024-05-14 11:27AM EDT | 2024-06-13 | 0.97 | 0.35 | 0.50 | 0.00 | - | - | 4 | 45.89% |
| SPXW240614P04100000 | 2024-05-24 3:53PM EDT | 2024-06-14 | 0.50 | 0.40 | 0.55 | 0.00 | - | 3 | 785 | 44.96% |
| SPXW240617P04100000 | 2024-05-28 10:01AM EDT | 2024-06-17 | 0.47 | 0.50 | 0.65 | 0.00 | - | 75 | 80 | 42.19% |
| SPXW240618P04100000 | 2024-05-28 9:41AM EDT | 2024-06-18 | 0.45 | 0.60 | 0.75 | 0.00 | - | 2 | 162 | 41.81% |
| SPXW240620P04100000 | 2024-05-14 9:38AM EDT | 2024-06-20 | 1.35 | 0.70 | 0.85 | 0.00 | - | - | 4 | 40.52% |
| SPX240621P04100000 | 2024-05-29 3:42AM EDT | 2024-06-21 | 0.84 | 0.80 | 0.90 | +0.14 | +20.00% | 16 | 35,497 | 39.92% |
| SPXW240624P04100000 | 2024-05-28 3:15PM EDT | 2024-06-24 | 0.86 | 0.90 | 1.05 | 0.00 | - | 38 | 93 | 38.31% |
| SPXW240625P04100000 | 2024-05-28 10:02AM EDT | 2024-06-25 | 0.85 | 1.00 | 1.15 | 0.00 | - | 3 | 782 | 38.01% |
| SPXW240626P04100000 | 2024-05-24 11:10AM EDT | 2024-06-26 | 1.14 | 1.10 | 1.25 | 0.00 | - | 1 | 55 | 37.73% |
| SPXW240627P04100000 | 2024-05-28 11:05AM EDT | 2024-06-27 | 1.00 | 1.20 | 1.35 | 0.00 | - | 1 | 3 | 37.44% |
| SPXW240628P04100000 | 2024-05-28 2:26PM EDT | 2024-06-28 | 1.19 | 1.30 | 1.45 | 0.00 | - | 53 | 4,404 | 37.15% |
| SPXW240701P04100000 | 2024-05-23 4:02PM EDT | 2024-07-01 | 1.65 | 1.40 | 1.55 | 0.00 | - | 30 | 30 | 35.77% |
| SPXW240703P04100000 | 2024-05-21 2:08PM EDT | 2024-07-03 | 1.42 | 1.60 | 1.70 | 0.00 | - | - | 3 | 35.17% |
| SPXW240705P04100000 | 2024-05-28 1:27PM EDT | 2024-07-05 | 1.50 | 1.75 | 1.90 | 0.00 | - | 2 | 108 | 34.72% |
| SPXW240712P04100000 | 2024-05-29 5:14AM EDT | 2024-07-12 | 2.60 | 2.50 | 2.65 | +0.43 | +19.82% | 1 | 377 | 33.35% |
| SPX240719P04100000 | 2024-05-28 12:46PM EDT | 2024-07-19 | 2.60 | 3.10 | 3.40 | 0.00 | - | 306 | 8,519 | 32.14% |
| SPXW240726P04100000 | 2024-05-24 2:49PM EDT | 2024-07-26 | 3.45 | 3.90 | 4.10 | 0.00 | - | 5 | 28 | 31.01% |
| SPXW240731P04100000 | 2024-05-22 10:11AM EDT | 2024-07-31 | 3.50 | 4.50 | 4.70 | 0.00 | - | 3 | 1,304 | 30.40% |
| SPXW240816P04100000 | 2024-05-28 10:34AM EDT | 2024-08-16 | 5.50 | 6.40 | 6.60 | 0.00 | - | 1 | 3,542 | 28.72% |
| SPXW240830P04100000 | 2024-05-23 3:48PM EDT | 2024-08-30 | 8.00 | 7.90 | 8.20 | 0.00 | - | 40 | 1,833 | 27.49% |
| SPX240920P04100000 | 2024-05-28 10:19AM EDT | 2024-09-20 | 9.20 | 10.60 | 10.90 | 0.00 | - | 1 | 22,986 | 26.17% |
| SPXW240930P04100000 | 2024-05-23 11:42AM EDT | 2024-09-30 | 10.30 | 11.80 | 12.10 | 0.00 | - | 40 | 652 | 25.60% |
| SPXW241018P04100000 | 2024-05-24 10:20AM EDT | 2024-10-18 | 13.28 | 14.50 | 14.80 | 0.00 | - | 1 | 2 | 24.90% |
| SPXW241031P04100000 | 2024-05-17 3:56PM EDT | 2024-10-31 | 14.07 | 16.00 | 16.30 | 0.00 | - | 1 | 2,206 | 24.31% |
| SPX241115P04100000 | 2024-05-28 9:15PM EDT | 2024-11-15 | 18.40 | 19.10 | 19.50 | -0.20 | -1.08% | 1 | 3,748 | 24.12% |
| SPX241220P04100000 | 2024-05-28 3:47PM EDT | 2024-12-20 | 22.95 | 24.20 | 24.50 | 0.00 | - | 8 | 25,090 | 23.12% |
| SPXW241231P04100000 | 2024-05-28 10:38AM EDT | 2024-12-31 | 23.70 | 25.40 | 25.80 | 0.00 | - | 3 | 1,254 | 22.80% |
| SPX250117P04100000 | 2024-05-23 2:35PM EDT | 2025-01-17 | 28.33 | 27.80 | 28.30 | 0.00 | - | 500 | 6,391 | 22.44% |
| SPX250221P04100000 | 2024-05-28 10:04AM EDT | 2025-02-21 | 31.00 | 33.00 | 33.60 | 0.00 | - | 300 | 1,202 | 21.82% |
| SPX250321P04100000 | 2024-05-23 2:01PM EDT | 2025-03-21 | 37.60 | 37.70 | 38.20 | 0.00 | - | 11 | 10,183 | 21.46% |
| SPXW250331P04100000 | 2024-05-16 10:21AM EDT | 2025-03-31 | 35.30 | 39.20 | 39.80 | 0.00 | - | 1 | 3 | 21.33% |
| SPX250417P04100000 | 2024-05-22 3:47PM EDT | 2025-04-17 | 39.70 | 41.60 | 42.60 | 0.00 | - | 3 | 51 | 21.14% |
| SPX250516P04100000 | 2024-05-20 10:47AM EDT | 2025-05-16 | 41.50 | 46.40 | 47.10 | 0.00 | - | 1 | 3 | 20.81% |
| SPX250620P04100000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 49.23 | 51.60 | 52.20 | 0.00 | - | 1 | 6,099 | 20.43% |
| SPX251219P04100000 | 2024-05-24 10:17AM EDT | 2025-12-19 | 78.40 | 79.10 | 81.30 | 0.00 | - | 20 | 8,621 | 19.28% |
| SPX261218P04100000 | 2024-05-10 4:11PM EDT | 2026-12-18 | 129.70 | 118.80 | 126.60 | 0.00 | - | 10 | 2,766 | 17.58% |
| SPX271217P04100000 | 2024-04-16 1:54PM EDT | 2027-12-17 | 210.07 | 0.00 | 0.00 | 0.00 | - | 5 | 333 | 3.13% |
| SPX281215P04100000 | 2024-03-12 1:51PM EDT | 2028-12-15 | 239.70 | 150.00 | 297.40 | 0.00 | - | 25 | 129 | 19.02% |
| SPX291221P04100000 | 2024-02-22 1:11PM EDT | 2029-12-21 | 280.00 | 194.10 | 343.70 | 0.00 | - | 90 | 90 | 18.50% |
© 2024 Yahoo. All rights reserved.