S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4275.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04275000 | 2024-04-02 12:57PM EDT | 2024-05-31 | 957.83 | 812.90 | 829.30 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240621C04275000 | 2024-05-20 3:11PM EDT | 2024-06-21 | 1,054.45 | 1,008.60 | 1,014.90 | 0.00 | - | - | 0 | 0.00% |
| SPXW240628C04275000 | 2024-01-31 10:30AM EDT | 2024-06-28 | 724.44 | 888.20 | 896.80 | 0.00 | - | 3 | 49 | 0.00% |
| SPX240719C04275000 | 2024-01-04 9:44PM EDT | 2024-07-19 | 579.48 | 778.30 | 796.20 | 0.00 | - | 1 | 16 | 0.00% |
| SPX240816C04275000 | 2023-11-15 4:50PM EDT | 2024-08-16 | 475.82 | 621.30 | 637.20 | 0.00 | - | 3 | 29 | 0.00% |
| SPXW240830C04275000 | 2024-04-18 11:53AM EDT | 2024-08-30 | 864.79 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240920C04275000 | 2024-05-15 9:46AM EDT | 2024-09-20 | 1,074.15 | 1,066.20 | 1,077.30 | 0.00 | - | - | 10 | 31.72% |
| SPXW240930C04275000 | 2024-04-11 10:59AM EDT | 2024-09-30 | 992.69 | 1,016.10 | 1,034.30 | 0.00 | - | 10 | 1,924 | 17.54% |
| SPX241018C04275000 | 2024-05-03 9:30AM EDT | 2024-10-18 | 954.43 | 1,086.00 | 1,094.40 | 0.00 | - | 40 | 521 | 31.26% |
| SPX241115C04275000 | 2024-04-10 12:33PM EDT | 2024-11-15 | 1,031.44 | 1,050.30 | 1,068.40 | 0.00 | - | 18 | 75 | 24.50% |
| SPX241220C04275000 | 2024-04-25 1:32PM EDT | 2024-12-20 | 998.53 | 975.30 | 993.40 | +72.43 | +7.82% | 250 | 352 | 0.00% |
| SPXW241231C04275000 | 2024-02-26 4:20PM EDT | 2024-12-31 | 1,005.68 | 1,106.80 | 1,204.20 | 0.00 | - | 2 | 0 | 36.82% |
| SPX250117C04275000 | 2024-05-22 11:40AM EDT | 2025-01-17 | 1,197.57 | 1,149.30 | 1,159.00 | 0.00 | - | 1 | 24 | 31.29% |
| SPX250321C04275000 | 2024-04-19 12:58PM EDT | 2025-03-21 | 962.22 | 1,206.50 | 1,230.80 | 0.00 | - | 38 | 19 | 33.53% |
| SPX250620C04275000 | 2024-05-21 1:10PM EDT | 2025-06-20 | 1,277.25 | 1,233.10 | 1,260.30 | 0.00 | - | - | 1 | 31.26% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04275000 | 2024-05-27 10:58PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 18 | 402 | 73.44% |
| SPXW240607P04275000 | 2024-05-28 10:02AM EDT | 2024-06-07 | 0.25 | 0.25 | 0.40 | 0.00 | - | 2 | - | 48.29% |
| SPXW240621P04275000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 1.10 | 1.25 | 1.40 | 0.00 | - | 1 | 415 | 35.91% |
| SPXW240628P04275000 | 2024-05-28 10:02AM EDT | 2024-06-28 | 1.55 | 1.90 | 2.05 | 0.00 | - | 10 | 899 | 33.21% |
| SPX240719P04275000 | 2024-05-23 12:10PM EDT | 2024-07-19 | 3.59 | 4.30 | 4.60 | 0.00 | - | 800 | 3,449 | 28.86% |
| SPXW240731P04275000 | 2024-05-21 12:44PM EDT | 2024-07-31 | 4.80 | 6.10 | 6.30 | 0.00 | - | 48 | 138 | 27.40% |
| SPXW240816P04275000 | 2024-05-24 11:12AM EDT | 2024-08-16 | 7.10 | 8.40 | 8.70 | 0.00 | - | 52 | 212 | 25.95% |
| SPXW240830P04275000 | 2024-05-24 1:12PM EDT | 2024-08-30 | 9.02 | 10.30 | 10.70 | 0.00 | - | 12 | 38 | 24.89% |
| SPX240920P04275000 | 2024-05-28 3:09PM EDT | 2024-09-20 | 12.60 | 13.70 | 14.10 | 0.00 | - | 1 | 2,868 | 23.78% |
| SPXW240930P04275000 | 2024-05-23 2:48PM EDT | 2024-09-30 | 15.40 | 15.20 | 15.60 | 0.00 | - | 2 | 1,211 | 23.30% |
| SPX241018P04275000 | 2024-05-24 11:59AM EDT | 2024-10-18 | 16.29 | 18.30 | 18.80 | 0.00 | - | 26 | 1,744 | 22.68% |
| SPXW241031P04275000 | 2024-05-28 3:09PM EDT | 2024-10-31 | 18.98 | 20.30 | 20.80 | 0.00 | - | 13 | 34 | 22.22% |
| SPX241115P04275000 | 2024-05-23 3:19PM EDT | 2024-11-15 | 24.42 | 24.00 | 24.60 | 0.00 | - | 102 | 4,356 | 22.07% |
| SPX241220P04275000 | 2024-05-24 3:45PM EDT | 2024-12-20 | 27.86 | 30.30 | 30.70 | 0.00 | - | 2 | 3,149 | 21.24% |
| SPXW241231P04275000 | 2024-05-17 10:24AM EDT | 2024-12-31 | 28.80 | 31.80 | 32.30 | 0.00 | - | 76 | 1,254 | 20.96% |
| SPX250117P04275000 | 2024-05-28 11:52AM EDT | 2025-01-17 | 31.66 | 34.50 | 35.20 | 0.00 | - | 2 | 2,175 | 20.65% |
| SPX250221P04275000 | 2024-05-20 3:10PM EDT | 2025-02-21 | 36.49 | 41.00 | 41.70 | 0.00 | - | 5 | 361 | 20.16% |
| SPX250321P04275000 | 2024-05-23 11:59AM EDT | 2025-03-21 | 42.51 | 46.70 | 47.30 | 0.00 | - | 12 | 551 | 19.88% |
| SPXW250331P04275000 | 2024-05-20 12:29PM EDT | 2025-03-31 | 43.27 | 48.40 | 49.20 | 0.00 | - | - | 12 | 19.78% |
| SPX250417P04275000 | 2024-05-16 9:47AM EDT | 2025-04-17 | 47.26 | 51.40 | 52.70 | 0.00 | - | 1 | 1 | 19.65% |
| SPX250516P04275000 | 2024-05-13 11:09AM EDT | 2025-05-16 | 60.63 | 57.10 | 58.20 | 0.00 | - | 1 | 1 | 19.40% |
| SPX250620P04275000 | 2024-04-17 11:13AM EDT | 2025-06-20 | 111.00 | 58.60 | 59.30 | 0.00 | - | 43 | 61 | 18.61% |
© 2024 Yahoo. All rights reserved.