S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4225.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04225000 | 2024-05-14 1:11PM EDT | 2024-05-31 | 1,002.38 | 1,044.10 | 1,055.30 | 0.00 | - | 1 | 4 | 0.00% |
| SPX240621C04225000 | 2024-05-01 12:05PM EDT | 2024-06-21 | 821.35 | 1,057.40 | 1,064.70 | 0.00 | - | 1 | 1,864 | 0.00% |
| SPXW240628C04225000 | 2023-12-21 1:57PM EDT | 2024-06-28 | 635.01 | 714.50 | 727.60 | 0.00 | - | 2 | 12 | 0.00% |
| SPX240719C04225000 | 2024-03-15 12:22PM EDT | 2024-07-19 | 971.78 | 954.50 | 973.00 | 0.00 | - | 2 | 88 | 0.00% |
| SPX240816C04225000 | 2024-02-28 11:05AM EDT | 2024-08-16 | 945.52 | 1,099.40 | 1,117.50 | 0.00 | - | 4 | 82 | 37.09% |
| SPXW240830C04225000 | 2024-05-03 11:15AM EDT | 2024-08-30 | 949.53 | 1,102.30 | 1,111.00 | 0.00 | - | 2 | 2 | 32.53% |
| SPX240920C04225000 | 2024-03-21 2:40PM EDT | 2024-09-20 | 1,131.39 | 850.30 | 860.10 | 0.00 | - | 2 | 356 | 0.00% |
| SPXW240930C04225000 | 2024-04-26 12:53PM EDT | 2024-09-30 | 979.27 | 1,139.30 | 1,168.20 | 0.00 | - | 88 | 470 | 38.56% |
| SPX241018C04225000 | 2024-04-25 1:14PM EDT | 2024-10-18 | 924.84 | 1,158.10 | 1,175.80 | 0.00 | - | 1 | 591 | 37.11% |
| SPX241115C04225000 | 2024-02-15 3:23PM EDT | 2024-11-15 | 980.32 | 1,051.10 | 1,069.20 | 0.00 | - | 2 | 56 | 0.00% |
| SPX241220C04225000 | 2024-05-15 12:35PM EDT | 2024-12-20 | 1,196.91 | 1,173.30 | 1,182.80 | 0.00 | - | 5 | 153 | 31.71% |
| SPXW241231C04225000 | 2024-01-12 12:18PM EDT | 2024-12-31 | 789.74 | 989.30 | 1,014.10 | 0.00 | - | - | 1 | 0.00% |
| SPX250117C04225000 | 2024-04-25 11:50AM EDT | 2025-01-17 | 969.99 | 1,222.80 | 1,230.80 | 0.00 | - | 18 | 284 | 34.49% |
| SPX250321C04225000 | 2024-04-19 3:10PM EDT | 2025-03-21 | 987.28 | 1,252.40 | 1,284.50 | 0.00 | - | 16 | 24 | 34.91% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04225000 | 2024-05-24 3:45PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2,400 | 3,123 | 77.15% |
| SPXW240621P04225000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 1.00 | 1.10 | 1.25 | 0.00 | - | 4 | 663 | 37.12% |
| SPXW240628P04225000 | 2024-05-15 8:44PM EDT | 2024-06-28 | 1.80 | 1.70 | 1.85 | 0.00 | - | 100 | 764 | 34.33% |
| SPXW240719P04225000 | 2024-05-23 2:37PM EDT | 2024-07-19 | 4.20 | 4.00 | 4.20 | 0.00 | - | 57 | 243 | 29.78% |
| SPXW240731P04225000 | 2024-05-28 9:46AM EDT | 2024-07-31 | 4.72 | 5.60 | 5.80 | 0.00 | - | 2 | 226 | 28.27% |
| SPXW240816P04225000 | 2024-05-28 1:49PM EDT | 2024-08-16 | 6.80 | 7.80 | 8.00 | 0.00 | - | 1 | 906 | 26.72% |
| SPXW240830P04225000 | 2024-05-24 4:02PM EDT | 2024-08-30 | 8.20 | 9.60 | 9.90 | 0.00 | - | 9,260 | 15,346 | 25.63% |
| SPX240920P04225000 | 2024-05-28 3:39PM EDT | 2024-09-20 | 11.70 | 12.80 | 13.10 | 0.00 | - | 10 | 4,834 | 24.47% |
| SPXW240930P04225000 | 2024-05-28 11:14AM EDT | 2024-09-30 | 12.50 | 14.10 | 14.50 | 0.00 | - | 100 | 299 | 23.96% |
| SPX241018P04225000 | 2024-05-28 11:14AM EDT | 2024-10-18 | 15.30 | 17.10 | 17.50 | 0.00 | - | 64 | 3,247 | 23.30% |
| SPXW241031P04225000 | 2024-05-28 3:52PM EDT | 2024-10-31 | 17.65 | 19.00 | 19.40 | 0.00 | - | 4 | 75 | 22.82% |
| SPX241115P04225000 | 2024-05-28 3:30PM EDT | 2024-11-15 | 21.25 | 22.60 | 23.10 | 0.00 | - | 2 | 3,040 | 22.68% |
| SPX241220P04225000 | 2024-05-23 3:23PM EDT | 2024-12-20 | 28.72 | 28.50 | 28.80 | 0.00 | - | 201 | 4,095 | 21.78% |
| SPXW241231P04225000 | 2024-05-17 10:21AM EDT | 2024-12-31 | 26.90 | 29.90 | 30.40 | 0.00 | - | 28 | 178 | 21.51% |
| SPX250117P04225000 | 2024-05-28 2:12PM EDT | 2025-01-17 | 30.13 | 32.60 | 33.00 | 0.00 | - | 500 | 6,064 | 21.15% |
| SPX250221P04225000 | 2024-05-23 2:18PM EDT | 2025-02-21 | 38.50 | 38.60 | 39.10 | 0.00 | - | 3 | 160 | 20.62% |
| SPX250321P04225000 | 2024-05-28 3:55PM EDT | 2025-03-21 | 41.10 | 44.10 | 44.50 | 0.00 | - | 5 | 187 | 20.33% |
| SPXW250331P04225000 | 2024-05-22 11:12AM EDT | 2025-03-31 | 40.27 | 45.70 | 46.30 | 0.00 | - | 200 | 232 | 20.22% |
| SPX250417P04225000 | 2024-05-24 3:14PM EDT | 2025-04-17 | 45.85 | 48.60 | 49.60 | 0.00 | - | 1 | 2 | 20.08% |
| SPX250516P04225000 | 2024-05-20 9:50AM EDT | 2025-05-16 | 48.55 | 53.80 | 54.50 | 0.00 | - | 1 | 1,007 | 19.77% |
| SPX250620P04225000 | 2024-05-21 1:49PM EDT | 2025-06-20 | 54.68 | 59.90 | 60.50 | 0.00 | - | 1 | 454 | 19.46% |
© 2024 Yahoo. All rights reserved.