S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4175.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPX240621C04175000 | 2024-05-20 2:44PM EDT | 2024-06-21 | 1,156.24 | 1,109.30 | 1,116.60 | 0.00 | - | 2 | 346 | 0.00% |
| SPXW240628C04175000 | 2024-01-16 12:16PM EDT | 2024-06-28 | 706.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPX240719C04175000 | 2023-11-10 3:30PM EDT | 2024-07-19 | 458.41 | 588.70 | 615.80 | 0.00 | - | 3 | 7 | 0.00% |
| SPX240816C04175000 | 2023-11-10 3:28PM EDT | 2024-08-16 | 479.46 | 595.30 | 649.50 | 0.00 | - | 2 | 23 | 0.00% |
| SPXW240830C04175000 | 2024-03-22 1:59PM EDT | 2024-08-30 | 1,166.21 | 865.00 | 908.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04175000 | 2024-02-26 12:53PM EDT | 2024-09-20 | 1,038.47 | 1,173.80 | 1,192.00 | 0.00 | - | 1 | 87 | 37.16% |
| SPXW240930C04175000 | 2024-01-16 1:47PM EDT | 2024-09-30 | 757.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPX241018C04175000 | 2024-01-23 3:37PM EDT | 2024-10-18 | 849.20 | 968.70 | 1,141.40 | 0.00 | - | 4 | 627 | 21.80% |
| SPX241115C04175000 | 2024-04-08 3:41PM EDT | 2024-11-15 | 1,176.63 | 1,112.90 | 1,129.40 | 0.00 | - | 92 | 48 | 0.00% |
| SPX241220C04175000 | 2024-04-25 1:15PM EDT | 2024-12-20 | 1,013.89 | 1,248.80 | 1,257.70 | 0.00 | - | 92 | 41 | 35.59% |
| SPXW241231C04175000 | 2024-02-15 1:04PM EDT | 2024-12-31 | 1,034.54 | 1,096.30 | 1,581.10 | 0.00 | - | 2 | 2 | 62.99% |
| SPX250117C04175000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,034.76 | 1,269.30 | 1,277.20 | 0.00 | - | 9 | 6 | 35.31% |
| SPX250321C04175000 | 2024-02-28 3:03PM EDT | 2025-03-21 | 1,133.10 | 1,243.20 | 1,337.80 | 0.00 | - | - | 1 | 36.27% |
| SPX250620C04175000 | 2024-05-21 1:23PM EDT | 2025-06-20 | 1,363.81 | 1,314.60 | 1,356.20 | 0.00 | - | - | 1 | 32.98% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04175000 | 2024-05-24 4:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 170 | 790 | 80.86% |
| SPX240621P04175000 | 2024-05-28 3:26PM EDT | 2024-06-21 | 0.89 | 0.95 | 1.10 | 0.00 | - | 21 | 8,098 | 38.26% |
| SPXW240628P04175000 | 2024-05-23 12:35PM EDT | 2024-06-28 | 1.25 | 1.55 | 1.70 | 0.00 | - | 5 | 2,375 | 35.52% |
| SPXW240719P04175000 | 2024-05-20 9:35AM EDT | 2024-07-19 | 3.10 | 3.70 | 3.90 | 0.00 | - | 1 | 22 | 30.77% |
| SPXW240731P04175000 | 2024-05-14 8:36AM EDT | 2024-07-31 | 6.00 | 5.10 | 5.40 | 0.00 | - | 1 | 151 | 29.19% |
| SPXW240816P04175000 | 2024-05-23 10:09AM EDT | 2024-08-16 | 6.20 | 7.20 | 7.50 | 0.00 | - | 1 | 170 | 27.58% |
| SPXW240830P04175000 | 2024-05-23 2:12PM EDT | 2024-08-30 | 8.92 | 8.90 | 9.20 | 0.00 | - | 1 | 19 | 26.39% |
| SPX240920P04175000 | 2024-05-28 11:14AM EDT | 2024-09-20 | 10.50 | 11.80 | 12.20 | 0.00 | - | 27 | 2,974 | 25.16% |
| SPXW240930P04175000 | 2024-05-03 2:26PM EDT | 2024-09-30 | 17.85 | 13.20 | 13.50 | 0.00 | - | 2 | 215 | 24.62% |
| SPXW241018P04175000 | 2024-05-28 11:14AM EDT | 2024-10-18 | 14.40 | 16.00 | 16.40 | 0.00 | - | 46 | 0 | 23.95% |
| SPXW241031P04175000 | 2024-05-17 3:41PM EDT | 2024-10-31 | 15.55 | 17.70 | 18.10 | 0.00 | - | 2 | 8 | 23.42% |
| SPX241115P04175000 | 2024-05-28 3:18PM EDT | 2024-11-15 | 20.00 | 21.00 | 21.60 | 0.00 | - | 9 | 1,063 | 23.26% |
| SPX241220P04175000 | 2024-05-24 3:27PM EDT | 2024-12-20 | 24.60 | 26.60 | 26.90 | 0.00 | - | 41 | 2,026 | 22.30% |
| SPXW241231P04175000 | 2024-05-08 3:38PM EDT | 2024-12-31 | 31.30 | 27.90 | 28.40 | 0.00 | - | 12 | 155 | 22.01% |
| SPX250117P04175000 | 2024-05-23 3:24PM EDT | 2025-01-17 | 30.90 | 30.30 | 31.00 | 0.00 | - | 100 | 1,752 | 21.66% |
| SPX250221P04175000 | 2024-05-15 2:16PM EDT | 2025-02-21 | 32.84 | 36.10 | 36.80 | 0.00 | - | 132 | 126 | 21.10% |
| SPX250321P04175000 | 2024-05-24 1:05PM EDT | 2025-03-21 | 38.74 | 41.20 | 41.90 | 0.00 | - | 5 | 303 | 20.79% |
| SPXW250331P04175000 | 2024-05-23 10:24AM EDT | 2025-03-31 | 39.74 | 42.80 | 43.50 | 0.00 | - | 55 | 151 | 20.66% |
| SPX250417P04175000 | 2024-05-22 3:04PM EDT | 2025-04-17 | 43.17 | 45.40 | 46.70 | 0.00 | - | 20 | 1,900 | 20.51% |
| SPX250516P04175000 | 2024-05-23 2:44PM EDT | 2025-05-16 | 51.10 | 50.50 | 51.50 | 0.00 | - | - | 1 | 20.20% |
| SPX250620P04175000 | 2024-05-09 2:22PM EDT | 2025-06-20 | 60.55 | 56.20 | 57.00 | 0.00 | - | 130 | 137 | 19.85% |
© 2024 Yahoo. All rights reserved.