S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4325.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04325000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 812.62 | 948.60 | 957.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPX240621C04325000 | 2024-03-26 10:48AM EDT | 2024-06-21 | 957.96 | 706.30 | 710.80 | 0.00 | - | 28 | 1,554 | 0.00% |
| SPXW240628C04325000 | 2024-04-26 9:51AM EDT | 2024-06-28 | 804.05 | 977.40 | 1,017.80 | 0.00 | - | 1 | 435 | 54.99% |
| SPX240719C04325000 | 2024-04-19 12:42PM EDT | 2024-07-19 | 720.62 | 1,007.80 | 1,026.00 | 0.00 | - | 1 | 169 | 44.92% |
| SPXW240731C04325000 | 2024-04-22 2:08PM EDT | 2024-07-31 | 778.28 | 1,053.40 | 1,063.30 | 0.00 | - | 2 | 0 | 49.00% |
| SPX240816C04325000 | 2024-05-28 10:58AM EDT | 2024-08-16 | 1,033.73 | 997.60 | 1,006.40 | 0.00 | - | 8 | 643 | 31.09% |
| SPXW240830C04325000 | 2024-03-18 10:55AM EDT | 2024-08-30 | 961.86 | 782.50 | 824.00 | 0.00 | - | - | 1 | 0.00% |
| SPX240920C04325000 | 2024-04-18 2:00PM EDT | 2024-09-20 | 805.14 | 1,052.50 | 1,060.60 | 0.00 | - | 2 | 916 | 36.13% |
| SPXW240930C04325000 | 2024-04-08 1:41PM EDT | 2024-09-30 | 1,001.85 | 0.00 | 0.00 | 0.00 | - | 2 | 1,304 | 0.00% |
| SPX241018C04325000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 868.03 | 1,040.60 | 1,049.40 | 0.00 | - | 9 | 1,070 | 30.79% |
| SPXW241031C04325000 | 2024-05-13 11:07AM EDT | 2024-10-31 | 1,007.37 | 1,049.40 | 1,058.10 | 0.00 | - | 2 | 1 | 30.68% |
| SPX241115C04325000 | 2024-05-14 3:33PM EDT | 2024-11-15 | 1,039.15 | 1,061.10 | 1,069.90 | 0.00 | - | 8 | 84 | 30.79% |
| SPX241220C04325000 | 2024-04-29 11:36AM EDT | 2024-12-20 | 942.91 | 1,083.10 | 1,091.80 | 0.00 | - | 2 | 300 | 30.42% |
| SPX250117C04325000 | 2024-04-29 12:18PM EDT | 2025-01-17 | 972.50 | 1,104.40 | 1,113.10 | 0.00 | - | 2 | 52 | 30.57% |
| SPX250321C04325000 | 2024-04-19 12:28PM EDT | 2025-03-21 | 911.51 | 1,162.10 | 1,185.80 | 0.00 | - | 16 | 8 | 32.81% |
| SPX250516C04325000 | 2024-05-28 10:05AM EDT | 2025-05-16 | 1,210.00 | 1,173.70 | 1,196.20 | 0.00 | - | 1 | 1 | 30.80% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04325000 | 2024-05-24 3:43PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,400 | 6,378 | 69.73% |
| SPXW240607P04325000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | 0.00 | - | 97 | 1,051 | 45.92% |
| SPXW240621P04325000 | 2024-05-24 3:17PM EDT | 2024-06-21 | 1.25 | 1.35 | 1.45 | 0.00 | - | 1 | 1,760 | 34.35% |
| SPXW240628P04325000 | 2024-05-28 11:08AM EDT | 2024-06-28 | 1.65 | 2.05 | 2.15 | 0.00 | - | 5 | 1,575 | 31.84% |
| SPXW240719P04325000 | 2024-05-21 1:46PM EDT | 2024-07-19 | 3.79 | 4.70 | 4.90 | 0.00 | - | 2 | 173 | 27.81% |
| SPXW240731P04325000 | 2024-05-20 11:01AM EDT | 2024-07-31 | 5.18 | 6.50 | 6.70 | 0.00 | - | 12 | 654 | 26.43% |
| SPX240816P04325000 | 2024-05-24 10:56AM EDT | 2024-08-16 | 7.70 | 8.80 | 9.20 | 0.00 | - | 10 | 1,333 | 25.04% |
| SPXW240830P04325000 | 2024-05-09 2:11PM EDT | 2024-08-30 | 13.00 | 11.10 | 11.40 | 0.00 | - | 4 | 39 | 24.08% |
| SPXW240920P04325000 | 2024-05-23 2:33PM EDT | 2024-09-20 | 15.10 | 14.80 | 15.10 | 0.00 | - | 25 | 59 | 23.06% |
| SPXW240930P04325000 | 2024-05-28 11:14AM EDT | 2024-09-30 | 14.40 | 16.20 | 16.50 | 0.00 | - | 22 | 359 | 22.55% |
| SPX241018P04325000 | 2024-05-24 11:59AM EDT | 2024-10-18 | 17.40 | 19.50 | 20.00 | 0.00 | - | 50 | 198 | 22.01% |
| SPXW241031P04325000 | 2024-05-22 11:23AM EDT | 2024-10-31 | 17.87 | 21.60 | 22.10 | 0.00 | - | 7 | 130 | 21.56% |
| SPX241115P04325000 | 2024-05-23 10:54AM EDT | 2024-11-15 | 23.60 | 25.70 | 26.10 | 0.00 | - | 1 | 736 | 21.44% |
| SPX241220P04325000 | 2024-05-23 9:41AM EDT | 2024-12-20 | 28.46 | 32.20 | 32.50 | 0.00 | - | 2 | 1,872 | 20.65% |
| SPXW241231P04325000 | 2024-05-17 3:37PM EDT | 2024-12-31 | 30.30 | 33.90 | 34.30 | 0.00 | - | 26 | 39 | 20.41% |
| SPX250117P04325000 | 2024-05-28 1:49PM EDT | 2025-01-17 | 34.29 | 36.80 | 37.30 | 0.00 | - | 5 | 1,057 | 20.11% |
| SPX250221P04325000 | 2024-05-24 2:08PM EDT | 2025-02-21 | 40.02 | 43.60 | 44.10 | 0.00 | - | 1 | 160 | 19.65% |
| SPX250321P04325000 | 2024-05-16 12:43PM EDT | 2025-03-21 | 45.11 | 49.60 | 50.00 | 0.00 | - | 12 | 20 | 19.40% |
| SPXW250331P04325000 | 2024-05-17 12:26PM EDT | 2025-03-31 | 48.07 | 51.40 | 52.10 | 0.00 | - | 12 | 17 | 19.32% |
| SPX250417P04325000 | 2024-05-16 9:58AM EDT | 2025-04-17 | 50.37 | 54.60 | 55.70 | 0.00 | - | 1 | 20 | 19.19% |
| SPX250620P04325000 | 2024-04-30 12:18PM EDT | 2025-06-20 | 93.02 | 67.10 | 67.70 | 0.00 | - | 4 | 283 | 18.65% |
© 2024 Yahoo. All rights reserved.