S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4125.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240621C04125000 | 2024-05-17 2:35PM EDT | 2024-06-21 | 1,182.52 | 1,161.10 | 1,168.20 | 0.00 | - | 15 | 15 | 0.00% |
| SPXW240628C04125000 | 2023-11-02 1:44PM EDT | 2024-06-28 | 418.90 | 618.60 | 632.30 | 0.00 | - | 3 | 20 | 0.00% |
| SPXW240719C04125000 | 2024-02-16 11:07AM EDT | 2024-07-19 | 977.37 | 1,060.90 | 1,084.10 | 0.00 | - | 3 | 3 | 0.00% |
| SPX240816C04125000 | 2023-10-27 3:04PM EDT | 2024-08-16 | 339.18 | 0.00 | 0.00 | 0.00 | - | 162 | 164 | 0.00% |
| SPX240920C04125000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,084.77 | 1,221.20 | 1,239.30 | 0.00 | - | 1 | 163 | 38.02% |
| SPXW240930C04125000 | 2024-01-19 4:50PM EDT | 2024-09-30 | 868.99 | 991.20 | 1,033.70 | 0.00 | - | 2 | 5 | 0.00% |
| SPX241018C04125000 | 2024-02-26 1:46PM EDT | 2024-10-18 | 1,099.35 | 1,238.60 | 1,256.70 | 0.00 | - | 4 | 460 | 36.94% |
| SPX241115C04125000 | 2024-02-05 10:30AM EDT | 2024-11-15 | 999.44 | 1,134.40 | 1,145.10 | 0.00 | - | 5 | 0 | 0.00% |
| SPX241220C04125000 | 2024-01-18 11:02AM EDT | 2024-12-20 | 842.86 | 1,055.40 | 1,071.60 | 0.00 | - | 2 | 193 | 0.00% |
| SPXW241231C04125000 | 2024-02-22 2:06PM EDT | 2024-12-31 | 1,135.64 | 1,106.20 | 1,321.60 | 0.00 | - | 1 | 4 | 37.29% |
| SPX250117C04125000 | 2023-12-28 2:02PM EDT | 2025-01-17 | 906.18 | 968.50 | 987.00 | 0.00 | - | 2 | 3 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04125000 | 2024-05-24 12:15PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 205 | 1,825 | 84.77% |
| SPX240621P04125000 | 2024-05-28 3:56PM EDT | 2024-06-21 | 0.75 | 0.85 | 1.00 | 0.00 | - | 31 | 6,895 | 39.54% |
| SPXW240628P04125000 | 2024-05-23 10:27AM EDT | 2024-06-28 | 1.25 | 1.40 | 1.55 | 0.00 | - | 5 | 4,907 | 36.67% |
| SPX240719P04125000 | 2024-05-23 12:41PM EDT | 2024-07-19 | 2.80 | 3.30 | 3.50 | 0.00 | - | 7 | 2,432 | 31.60% |
| SPXW240731P04125000 | 2024-05-24 3:46PM EDT | 2024-07-31 | 4.00 | 4.70 | 5.00 | 0.00 | - | 60 | 1,137 | 30.07% |
| SPX240816P04125000 | 2024-05-23 11:40AM EDT | 2024-08-16 | 5.60 | 6.60 | 6.90 | 0.00 | - | 1 | 5,697 | 28.35% |
| SPXW240830P04125000 | 2024-05-28 2:31PM EDT | 2024-08-30 | 7.70 | 8.30 | 8.60 | 0.00 | - | 52 | 1,545 | 27.17% |
| SPXW240920P04125000 | 2024-05-22 3:43PM EDT | 2024-09-20 | 9.85 | 11.20 | 11.40 | 0.00 | - | 9 | 2,596 | 25.87% |
| SPXW240930P04125000 | 2024-05-22 1:56PM EDT | 2024-09-30 | 10.67 | 12.20 | 12.60 | 0.00 | - | 18 | 188 | 25.29% |
| SPXW241018P04125000 | 2024-05-16 12:53PM EDT | 2024-10-18 | 13.20 | 14.90 | 15.30 | 0.00 | - | - | 142 | 24.58% |
| SPXW241031P04125000 | 2024-05-13 3:49PM EDT | 2024-10-31 | 17.50 | 16.50 | 17.00 | 0.00 | - | 1 | 3 | 24.05% |
| SPX241115P04125000 | 2024-05-23 8:37PM EDT | 2024-11-15 | 19.30 | 19.70 | 20.20 | 0.00 | - | 30 | 589 | 23.84% |
| SPX241220P04125000 | 2024-05-23 1:20PM EDT | 2024-12-20 | 23.20 | 25.00 | 25.30 | 0.00 | - | 1,501 | 9,634 | 22.85% |
| SPXW241231P04125000 | 2024-05-28 10:38AM EDT | 2024-12-31 | 24.45 | 26.20 | 26.60 | 0.00 | - | 3 | 2,318 | 22.53% |
| SPX250117P04125000 | 2024-05-28 10:50AM EDT | 2025-01-17 | 26.46 | 28.50 | 29.10 | 0.00 | - | 9 | 1,414 | 22.16% |
| SPX250221P04125000 | 2024-05-22 3:38PM EDT | 2025-02-21 | 31.13 | 33.90 | 34.60 | 0.00 | - | 60 | 323 | 21.58% |
| SPX250321P04125000 | 2024-05-17 11:59AM EDT | 2025-03-21 | 35.78 | 38.70 | 39.30 | 0.00 | - | 50 | 915 | 21.22% |
| SPXW250331P04125000 | 2024-04-19 3:30PM EDT | 2025-03-31 | 81.50 | 35.80 | 36.40 | 0.00 | - | 3 | 3 | 20.46% |
| SPX250417P04125000 | 2024-05-22 3:10PM EDT | 2025-04-17 | 40.60 | 42.50 | 43.90 | 0.00 | - | 9 | 15 | 20.93% |
| SPX250620P04125000 | 2024-05-17 3:27PM EDT | 2025-06-20 | 49.80 | 52.80 | 53.70 | 0.00 | - | 1,000 | 1,037 | 20.23% |
© 2024 Yahoo. All rights reserved.