S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4200.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04200000 | 2024-05-20 12:55PM EDT | 2024-05-31 | 1,127.82 | 1,072.50 | 1,083.30 | 0.00 | - | 20 | 17 | 0.00% |
| SPXW240610C04200000 | 2024-04-26 12:46PM EDT | 2024-06-10 | 927.63 | 1,096.80 | 1,123.10 | 0.00 | - | 1 | 1 | 60.21% |
| SPXW240621C04200000 | 2024-05-23 1:41PM EDT | 2024-06-21 | 1,108.54 | 1,085.30 | 1,092.50 | 0.00 | - | 10 | 7 | 0.00% |
| SPXW240628C04200000 | 2024-05-23 2:01PM EDT | 2024-06-28 | 1,094.80 | 1,089.20 | 1,096.50 | 0.00 | - | 2 | 70 | 0.00% |
| SPXW240719C04200000 | 2024-04-29 2:42PM EDT | 2024-07-19 | 953.84 | 1,103.60 | 1,110.30 | 0.00 | - | 5 | 10 | 30.45% |
| SPXW240731C04200000 | 2024-05-15 1:44PM EDT | 2024-07-31 | 1,142.18 | 1,109.80 | 1,118.60 | 0.00 | - | 1 | 2 | 33.18% |
| SPX240816C04200000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 968.92 | 1,126.30 | 1,141.40 | 0.00 | - | 4 | 870 | 37.53% |
| SPX240920C04200000 | 2024-05-28 10:31AM EDT | 2024-09-20 | 1,175.35 | 1,141.20 | 1,149.70 | 0.00 | - | 1 | 3,916 | 33.11% |
| SPXW240930C04200000 | 2024-04-26 12:11PM EDT | 2024-09-30 | 996.84 | 1,163.40 | 1,192.30 | 0.00 | - | 2 | 357 | 39.12% |
| SPX241018C04200000 | 2024-03-18 2:26PM EDT | 2024-10-18 | 1,100.78 | 932.20 | 974.70 | 0.00 | - | 4 | 1,438 | 0.00% |
| SPX241115C04200000 | 2024-05-20 9:57AM EDT | 2024-11-15 | 1,228.00 | 1,179.50 | 1,188.10 | 0.00 | - | 18 | 1,657 | 32.89% |
| SPX241220C04200000 | 2024-05-10 11:15AM EDT | 2024-12-20 | 1,147.43 | 1,198.40 | 1,209.40 | 0.00 | - | 2,261 | 15,102 | 32.45% |
| SPXW241231C04200000 | 2024-05-03 11:28AM EDT | 2024-12-31 | 1,058.25 | 1,206.40 | 1,215.10 | 0.00 | - | 7 | 22 | 32.24% |
| SPX250117C04200000 | 2024-04-25 1:16PM EDT | 2025-01-17 | 1,012.61 | 1,246.00 | 1,254.00 | 0.00 | - | 93 | 76 | 34.90% |
| SPX250221C04200000 | 2024-05-08 12:45PM EDT | 2025-02-21 | 1,153.72 | 1,240.20 | 1,249.00 | 0.00 | - | 20 | 6 | 32.10% |
| SPX250321C04200000 | 2024-04-23 12:13PM EDT | 2025-03-21 | 1,085.41 | 1,258.10 | 1,273.80 | 0.00 | - | 2 | 53 | 32.62% |
| SPXW250331C04200000 | 2024-04-03 10:25AM EDT | 2025-03-31 | 1,251.03 | 1,080.00 | 1,143.00 | 0.00 | - | 23 | 23 | 19.35% |
| SPX250620C04200000 | 2023-12-28 12:53PM EDT | 2025-06-20 | 927.40 | 989.00 | 998.10 | 0.00 | - | 1 | 607 | 0.00% |
| SPX251219C04200000 | 2024-04-26 9:54AM EDT | 2025-12-19 | 1,260.73 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SPX261218C04200000 | 2024-05-17 1:11PM EDT | 2026-12-18 | 1,582.86 | 0.00 | 0.00 | 0.00 | - | 90 | 1,752 | 0.00% |
| SPX271217C04200000 | 2024-03-14 10:05AM EDT | 2027-12-17 | 1,605.68 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
| SPX281215C04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 1,872.84 | 0.00 | 0.00 | 0.00 | - | 2 | 285 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04200000 | 2024-05-24 3:37PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1,555 | 2,263 | 130.47% |
| SPXW240530P04200000 | 2024-05-24 4:14PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 415 | 874 | 92.19% |
| SPXW240531P04200000 | 2024-05-28 3:09PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 214 | 10,197 | 79.10% |
| SPXW240603P04200000 | 2024-05-28 3:08PM EDT | 2024-06-03 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,742 | 2,452 | 55.86% |
| SPXW240604P04200000 | 2024-05-23 9:30AM EDT | 2024-06-04 | 0.13 | 0.05 | 0.15 | 0.00 | - | 66 | 3,003 | 54.69% |
| SPXW240605P04200000 | 2024-05-23 1:46PM EDT | 2024-06-05 | 0.25 | 0.05 | 0.20 | 0.00 | - | 5 | 7 | 52.10% |
| SPXW240606P04200000 | 2024-05-28 4:08PM EDT | 2024-06-06 | 0.15 | 0.10 | 0.25 | 0.00 | - | 240 | 690 | 50.59% |
| SPXW240607P04200000 | 2024-05-28 10:20AM EDT | 2024-06-07 | 0.20 | 0.20 | 0.30 | 0.00 | - | 87 | 36,672 | 50.44% |
| SPXW240610P04200000 | 2024-05-28 9:46AM EDT | 2024-06-10 | 0.25 | 0.25 | 0.35 | 0.00 | - | 210 | 438 | 44.92% |
| SPXW240611P04200000 | 2024-05-28 4:01PM EDT | 2024-06-11 | 0.30 | 0.30 | 0.45 | 0.00 | - | 261 | 352 | 44.39% |
| SPXW240612P04200000 | 2024-05-24 12:52PM EDT | 2024-06-12 | 0.55 | 0.40 | 0.50 | 0.00 | - | 4 | 5 | 43.35% |
| SPXW240613P04200000 | 2024-05-24 3:16PM EDT | 2024-06-13 | 0.60 | 0.45 | 0.60 | 0.00 | - | 5 | 237 | 42.79% |
| SPXW240614P04200000 | 2024-05-24 1:31PM EDT | 2024-06-14 | 0.70 | 0.55 | 0.65 | 0.00 | - | 117 | 4,366 | 41.87% |
| SPXW240617P04200000 | 2024-05-28 2:54PM EDT | 2024-06-17 | 0.65 | 0.65 | 0.80 | 0.00 | - | 25 | 215 | 39.50% |
| SPXW240618P04200000 | 2024-05-22 3:15PM EDT | 2024-06-18 | 0.86 | 0.75 | 0.90 | 0.00 | - | 81 | 76 | 39.06% |
| SPXW240620P04200000 | 2024-05-22 9:31AM EDT | 2024-06-20 | 0.75 | 0.90 | 1.05 | 0.00 | - | 3 | 70 | 38.00% |
| SPXW240621P04200000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.91 | 1.00 | 1.15 | 0.00 | - | 99 | 1,070 | 37.61% |
| SPXW240624P04200000 | 2024-05-22 10:37AM EDT | 2024-06-24 | 1.05 | 1.15 | 1.30 | 0.00 | - | 1 | 204 | 35.99% |
| SPXW240625P04200000 | 2024-05-17 1:51PM EDT | 2024-06-25 | 1.30 | 1.20 | 1.35 | 0.00 | - | 1 | 1 | 35.50% |
| SPXW240626P04200000 | 2024-05-24 3:34PM EDT | 2024-06-26 | 1.17 | 1.35 | 1.50 | 0.00 | - | 111 | 288 | 35.35% |
| SPXW240628P04200000 | 2024-05-28 2:22PM EDT | 2024-06-28 | 1.36 | 1.60 | 1.70 | 0.00 | - | 1 | 4,744 | 34.74% |
| SPXW240701P04200000 | 2024-05-24 3:48PM EDT | 2024-07-01 | 1.50 | 1.75 | 1.90 | 0.00 | - | 100 | 297 | 33.65% |
| SPXW240702P04200000 | 2024-05-23 3:25PM EDT | 2024-07-02 | 2.12 | 1.85 | 2.00 | 0.00 | - | - | 1 | 33.39% |
| SPXW240703P04200000 | 2024-05-23 2:31PM EDT | 2024-07-03 | 2.20 | 1.95 | 2.05 | 0.00 | - | - | 4 | 33.03% |
| SPXW240705P04200000 | 2024-05-24 12:03PM EDT | 2024-07-05 | 1.89 | 2.10 | 2.25 | 0.00 | - | 15 | 89 | 32.55% |
| SPXW240710P04200000 | 2024-05-28 1:48PM EDT | 2024-07-10 | 2.15 | 2.55 | 2.75 | 0.00 | - | 1 | 1 | 31.46% |
| SPXW240711P04200000 | 2024-05-28 1:49PM EDT | 2024-07-11 | 2.41 | 2.85 | 3.00 | 0.00 | - | 1 | 1 | 31.49% |
| SPXW240712P04200000 | 2024-05-28 10:51PM EDT | 2024-07-12 | 2.75 | 3.00 | 3.10 | 0.00 | - | 1 | 164 | 31.29% |
| SPXW240719P04200000 | 2024-05-28 2:31PM EDT | 2024-07-19 | 3.54 | 3.80 | 4.00 | 0.00 | - | 64 | 1,966 | 30.23% |
| SPXW240726P04200000 | 2024-05-28 3:44PM EDT | 2024-07-26 | 4.21 | 4.60 | 4.80 | 0.00 | - | 10 | 16 | 29.19% |
| SPXW240731P04200000 | 2024-05-28 4:08PM EDT | 2024-07-31 | 4.71 | 5.30 | 5.50 | 0.00 | - | 14 | 1,955 | 28.65% |
| SPX240816P04200000 | 2024-05-28 2:50PM EDT | 2024-08-16 | 7.00 | 7.30 | 7.60 | 0.00 | - | 1 | 8,259 | 27.06% |
| SPXW240830P04200000 | 2024-05-28 4:04PM EDT | 2024-08-30 | 8.20 | 9.20 | 9.50 | 0.00 | - | 1,729 | 5,154 | 25.99% |
| SPX240920P04200000 | 2024-05-28 3:18PM EDT | 2024-09-20 | 11.30 | 12.20 | 12.50 | 0.00 | - | 41 | 21,555 | 24.76% |
| SPXW240930P04200000 | 2024-05-28 1:43PM EDT | 2024-09-30 | 11.80 | 13.50 | 13.80 | 0.00 | - | 2,010 | 3,016 | 24.22% |
| SPX241018P04200000 | 2024-05-28 11:14AM EDT | 2024-10-18 | 14.80 | 16.40 | 16.70 | 0.00 | - | 64 | 23,670 | 23.56% |
| SPXW241031P04200000 | 2024-05-24 9:30AM EDT | 2024-10-31 | 17.31 | 18.20 | 18.60 | 0.00 | - | 1 | 338 | 23.08% |
| SPX241115P04200000 | 2024-05-28 2:28PM EDT | 2024-11-15 | 20.43 | 21.70 | 22.10 | 0.00 | - | 26 | 7,336 | 22.91% |
| SPX241220P04200000 | 2024-05-28 11:25AM EDT | 2024-12-20 | 25.20 | 27.40 | 27.70 | 0.00 | - | 1 | 36,914 | 22.01% |
| SPXW241231P04200000 | 2024-05-22 2:03PM EDT | 2024-12-31 | 26.44 | 28.80 | 29.20 | 0.00 | - | 60 | 548 | 21.73% |
| SPX250117P04200000 | 2024-05-28 9:53AM EDT | 2025-01-17 | 29.11 | 31.40 | 31.80 | 0.00 | - | 196 | 10,781 | 21.37% |
| SPX250221P04200000 | 2024-05-28 1:09PM EDT | 2025-02-21 | 34.49 | 37.20 | 37.80 | 0.00 | - | 1,305 | 2,214 | 20.84% |
| SPX250321P04200000 | 2024-05-24 10:08AM EDT | 2025-03-21 | 40.95 | 42.50 | 42.90 | 0.00 | - | 11 | 3,692 | 20.53% |
| SPXW250331P04200000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 41.19 | 44.10 | 44.70 | 0.00 | - | 55 | 359 | 20.42% |
| SPX250417P04200000 | 2024-05-24 3:14PM EDT | 2025-04-17 | 44.45 | 46.90 | 47.90 | 0.00 | - | 1 | 1,938 | 20.27% |
| SPX250516P04200000 | 2024-05-23 9:53AM EDT | 2025-05-16 | 49.30 | 52.10 | 52.80 | 0.00 | - | 129 | 149 | 19.97% |
| SPX250620P04200000 | 2024-05-29 1:54AM EDT | 2025-06-20 | 57.00 | 57.90 | 58.50 | +1.20 | +2.15% | 3 | 14,348 | 19.63% |
| SPX251219P04200000 | 2024-05-20 11:23AM EDT | 2025-12-19 | 84.10 | 87.90 | 90.20 | 0.00 | - | 2 | 11,084 | 18.62% |
| SPX261218P04200000 | 2024-05-23 10:26AM EDT | 2026-12-18 | 131.01 | 130.50 | 138.60 | 0.00 | - | 102 | 2,298 | 17.04% |
| SPX271217P04200000 | 2024-02-29 11:34AM EDT | 2027-12-17 | 221.52 | 0.00 | 0.00 | 0.00 | - | 163 | 403 | 1.56% |
| SPX281215P04200000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 215.58 | 205.90 | 225.60 | 0.00 | - | 2 | 632 | 15.74% |
| SPX291221P04200000 | 2024-05-16 1:53PM EDT | 2029-12-21 | 250.00 | 239.20 | 261.00 | 0.00 | - | 175 | 325 | 15.25% |
© 2024 Yahoo. All rights reserved.