S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4350.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04350000 | 2024-05-28 1:57PM EDT | 2024-05-31 | 949.60 | 922.20 | 930.60 | 0.00 | - | 1 | 56 | 0.00% |
| SPXW240603C04350000 | 2024-05-28 10:43AM EDT | 2024-06-03 | 958.68 | 922.50 | 930.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXW240604C04350000 | 2024-05-13 10:32AM EDT | 2024-06-04 | 885.43 | 922.70 | 931.20 | 0.00 | - | 11 | 11 | 0.00% |
| SPXW240605C04350000 | 2024-05-08 4:09PM EDT | 2024-06-05 | 847.00 | 923.40 | 931.90 | 0.00 | - | - | 2 | 0.00% |
| SPX240621C04350000 | 2024-05-15 10:40AM EDT | 2024-06-21 | 951.52 | 934.80 | 942.00 | 0.00 | - | 1 | 8,421 | 0.00% |
| SPXW240628C04350000 | 2024-03-28 10:55AM EDT | 2024-06-28 | 963.82 | 775.60 | 797.20 | 0.00 | - | 1,750 | 4,385 | 0.00% |
| SPX240719C04350000 | 2024-01-23 1:16PM EDT | 2024-07-19 | 629.76 | 831.10 | 839.90 | 0.00 | - | 2 | 703 | 0.00% |
| SPXW240726C04350000 | 2024-05-23 1:11PM EDT | 2024-07-26 | 992.28 | 960.30 | 967.50 | 0.00 | - | - | 1 | 29.68% |
| SPXW240816C04350000 | 2024-05-23 2:08PM EDT | 2024-08-16 | 974.00 | 972.10 | 980.60 | 0.00 | - | 1 | 4 | 30.17% |
| SPXW240830C04350000 | 2024-04-22 2:08PM EDT | 2024-08-30 | 778.98 | 1,048.70 | 1,057.40 | 0.00 | - | 2 | 0 | 42.74% |
| SPX240920C04350000 | 2024-05-14 2:56PM EDT | 2024-09-20 | 974.83 | 995.80 | 1,004.30 | 0.00 | - | 1 | 3,517 | 30.18% |
| SPXW240930C04350000 | 2024-01-22 4:30PM EDT | 2024-09-30 | 689.09 | 783.70 | 796.60 | 0.00 | - | 4 | 367 | 0.00% |
| SPX241018C04350000 | 2024-03-15 11:46AM EDT | 2024-10-18 | 926.50 | 905.60 | 924.00 | 0.00 | - | 450 | 1,712 | 0.00% |
| SPX241115C04350000 | 2024-04-19 12:42PM EDT | 2024-11-15 | 799.22 | 1,064.20 | 1,079.30 | 0.00 | - | 1 | 2,141 | 34.16% |
| SPX241220C04350000 | 2024-04-25 10:54AM EDT | 2024-12-20 | 831.42 | 1,085.40 | 1,094.20 | 0.00 | - | 200 | 1,497 | 32.59% |
| SPXW241231C04350000 | 2024-05-13 11:07AM EDT | 2024-12-31 | 1,024.52 | 1,066.50 | 1,075.20 | 0.00 | - | 2 | 0 | 29.92% |
| SPX250117C04350000 | 2024-04-25 3:46PM EDT | 2025-01-17 | 891.82 | 1,107.40 | 1,115.30 | 0.00 | - | 8 | 88 | 32.47% |
| SPX250221C04350000 | 2024-02-13 3:01PM EDT | 2025-02-21 | 867.31 | 997.40 | 1,092.80 | 0.00 | - | 2 | 1 | 28.40% |
| SPX250321C04350000 | 2024-04-19 12:22PM EDT | 2025-03-21 | 890.36 | 1,139.30 | 1,163.50 | 0.00 | - | 26 | 13 | 32.46% |
| SPX250620C04350000 | 2024-04-25 2:32PM EDT | 2025-06-20 | 994.41 | 1,197.20 | 1,216.20 | 0.00 | - | 4 | 98 | 31.72% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04350000 | 2024-05-24 12:16PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 5,773 | 111.72% |
| SPXW240530P04350000 | 2024-05-28 3:47PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,486 | 1,884 | 78.91% |
| SPXW240531P04350000 | 2024-05-28 10:33AM EDT | 2024-05-31 | 0.10 | 0.00 | 0.10 | 0.00 | - | 40 | 1,978 | 67.97% |
| SPXW240603P04350000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 261 | 9,529 | 50.78% |
| SPXW240604P04350000 | 2024-05-28 3:45PM EDT | 2024-06-04 | 0.10 | 0.10 | 0.20 | 0.00 | - | 508 | 206 | 50.00% |
| SPXW240605P04350000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.15 | 0.15 | 0.25 | 0.00 | - | 218 | 8,410 | 47.75% |
| SPXW240606P04350000 | 2024-05-28 10:15AM EDT | 2024-06-06 | 0.25 | 0.20 | 0.35 | 0.00 | - | 2 | 1,005 | 46.53% |
| SPXW240607P04350000 | 2024-05-28 3:32PM EDT | 2024-06-07 | 0.35 | 0.30 | 0.45 | 0.00 | - | 3,801 | 526 | 45.31% |
| SPXW240610P04350000 | 2024-05-24 1:04PM EDT | 2024-06-10 | 0.50 | 0.40 | 0.50 | 0.00 | - | 4,452 | 12,715 | 40.19% |
| SPXW240611P04350000 | 2024-05-28 3:27PM EDT | 2024-06-11 | 0.45 | 0.45 | 0.60 | 0.00 | - | 204 | 10,006 | 39.49% |
| SPXW240612P04350000 | 2024-05-15 2:30PM EDT | 2024-06-12 | 1.11 | 0.60 | 0.70 | 0.00 | - | 33 | 244 | 38.81% |
| SPXW240613P04350000 | 2024-05-16 1:02PM EDT | 2024-06-13 | 1.05 | 0.70 | 0.85 | 0.00 | - | 1 | 768 | 38.43% |
| SPXW240614P04350000 | 2024-05-28 1:03PM EDT | 2024-06-14 | 0.65 | 0.80 | 0.90 | 0.00 | - | 22 | 642 | 37.53% |
| SPXW240617P04350000 | 2024-05-28 9:35AM EDT | 2024-06-17 | 0.75 | 0.95 | 1.10 | 0.00 | - | 68 | 11 | 35.44% |
| SPXW240618P04350000 | 2024-05-20 2:09PM EDT | 2024-06-18 | 1.11 | 1.05 | 1.25 | 0.00 | - | 15 | 8 | 35.13% |
| SPXW240620P04350000 | 2024-05-28 9:46AM EDT | 2024-06-20 | 1.00 | 1.25 | 1.45 | 0.00 | - | 55 | 234 | 34.21% |
| SPXW240621P04350000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 1.22 | 1.50 | 1.60 | 0.00 | - | 80 | 1,359 | 33.92% |
| SPXW240624P04350000 | 2024-05-24 2:18PM EDT | 2024-06-24 | 1.44 | 1.60 | 1.75 | 0.00 | - | 19 | 97 | 32.36% |
| SPXW240625P04350000 | 2024-05-23 11:15AM EDT | 2024-06-25 | 1.54 | 1.70 | 1.85 | 0.00 | - | - | 109 | 32.01% |
| SPXW240626P04350000 | 2024-05-28 9:35AM EDT | 2024-06-26 | 1.30 | 1.85 | 2.05 | 0.00 | - | 56 | 59 | 31.89% |
| SPXW240627P04350000 | 2024-05-28 3:04PM EDT | 2024-06-27 | 1.80 | 2.00 | 2.20 | 0.00 | - | 34 | 28 | 31.67% |
| SPXW240628P04350000 | 2024-05-28 12:20PM EDT | 2024-06-28 | 1.65 | 2.25 | 2.35 | 0.00 | - | 47 | 1,388 | 31.44% |
| SPXW240701P04350000 | 2024-05-21 9:57AM EDT | 2024-07-01 | 2.05 | 2.40 | 2.55 | 0.00 | - | - | 69 | 30.37% |
| SPXW240703P04350000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 2.14 | 2.65 | 2.80 | 0.00 | - | 1 | 57 | 29.91% |
| SPXW240705P04350000 | 2024-05-24 12:16PM EDT | 2024-07-05 | 2.40 | 2.90 | 3.10 | 0.00 | - | 3 | 64 | 29.56% |
| SPXW240710P04350000 | 2024-05-28 9:48AM EDT | 2024-07-10 | 2.75 | 3.50 | 3.70 | 0.00 | - | 11 | 0 | 28.54% |
| SPXW240712P04350000 | 2024-05-24 3:24PM EDT | 2024-07-12 | 3.40 | 4.00 | 4.20 | 0.00 | - | 40 | 109 | 28.46% |
| SPXW240719P04350000 | 2024-05-23 12:38PM EDT | 2024-07-19 | 4.03 | 5.10 | 5.30 | 0.00 | - | 1 | 132 | 27.49% |
| SPXW240726P04350000 | 2024-05-28 11:20AM EDT | 2024-07-26 | 5.10 | 6.00 | 6.30 | 0.00 | - | 50 | 62 | 26.58% |
| SPXW240731P04350000 | 2024-05-24 11:15AM EDT | 2024-07-31 | 5.80 | 6.90 | 7.10 | 0.00 | - | 2 | 1,676 | 26.06% |
| SPX240816P04350000 | 2024-05-24 1:09PM EDT | 2024-08-16 | 8.20 | 9.30 | 9.60 | 0.00 | - | 5 | 2,755 | 24.65% |
| SPXW240830P04350000 | 2024-05-23 3:55PM EDT | 2024-08-30 | 11.67 | 11.70 | 11.90 | 0.00 | - | 4 | 280 | 23.72% |
| SPXW240920P04350000 | 2024-05-23 3:59PM EDT | 2024-09-20 | 15.37 | 15.50 | 15.80 | 0.00 | - | 137 | 217 | 22.76% |
| SPXW240930P04350000 | 2024-05-23 11:00AM EDT | 2024-09-30 | 15.35 | 16.90 | 17.20 | 0.00 | - | 1 | 370 | 22.24% |
| SPX241018P04350000 | 2024-05-23 10:05AM EDT | 2024-10-18 | 18.00 | 20.30 | 20.80 | 0.00 | - | 418 | 2,297 | 21.71% |
| SPXW241031P04350000 | 2024-05-20 10:03AM EDT | 2024-10-31 | 18.84 | 22.50 | 22.90 | 0.00 | - | 11 | 907 | 21.26% |
| SPX241115P04350000 | 2024-05-28 12:33PM EDT | 2024-11-15 | 23.90 | 26.70 | 27.30 | 0.00 | - | 5 | 3,410 | 21.20% |
| SPX241220P04350000 | 2024-05-24 11:21AM EDT | 2024-12-20 | 30.27 | 33.60 | 33.80 | 0.00 | - | 10 | 12,738 | 20.42% |
| SPXW241231P04350000 | 2024-05-20 1:07PM EDT | 2024-12-31 | 30.33 | 35.20 | 35.60 | 0.00 | - | 20 | 6,227 | 20.17% |
| SPX250117P04350000 | 2024-05-24 2:50PM EDT | 2025-01-17 | 35.01 | 38.00 | 38.80 | 0.00 | - | 7 | 762 | 19.89% |
| SPX250221P04350000 | 2024-05-28 12:26PM EDT | 2025-02-21 | 41.46 | 45.10 | 45.80 | 0.00 | - | 15 | 380 | 19.45% |
| SPX250321P04350000 | 2024-05-23 11:07AM EDT | 2025-03-21 | 47.74 | 51.30 | 51.90 | 0.00 | - | 12 | 1,735 | 19.21% |
| SPXW250331P04350000 | 2024-05-24 11:26AM EDT | 2025-03-31 | 49.07 | 53.10 | 54.10 | 0.00 | - | 6 | 248 | 19.14% |
| SPX250417P04350000 | 2024-05-16 9:58AM EDT | 2025-04-17 | 52.02 | 56.70 | 57.70 | 0.00 | - | 2 | 39 | 19.00% |
| SPX250516P04350000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 58.85 | 62.50 | 63.40 | 0.00 | - | 1 | 2 | 18.76% |
| SPX250620P04350000 | 2024-05-29 5:10AM EDT | 2025-06-20 | 69.20 | 69.30 | 70.20 | +3.30 | +5.01% | 2 | 616 | 18.50% |
| SPX251219P04350000 | 2024-05-14 11:16AM EDT | 2025-12-19 | 110.50 | 103.00 | 106.00 | 0.00 | - | 5 | 268 | 17.67% |
© 2024 Yahoo. All rights reserved.