S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4375.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04375000 | 2024-02-05 3:22PM EDT | 2024-05-31 | 653.71 | 796.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240621C04375000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 944.60 | 913.60 | 920.90 | 0.00 | - | 1 | 1,803 | 0.00% |
| SPXW240628C04375000 | 2024-02-02 2:55PM EDT | 2024-06-28 | 685.94 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| SPX240719C04375000 | 2023-11-03 9:37AM EDT | 2024-07-19 | 284.75 | 433.00 | 442.70 | 0.00 | - | 2 | 169 | 0.00% |
| SPX240816C04375000 | 2024-01-18 4:59PM EDT | 2024-08-16 | 575.07 | 750.30 | 762.10 | 0.00 | - | 4 | 1,120 | 0.00% |
| SPXW240830C04375000 | 2024-04-01 1:08PM EDT | 2024-08-30 | 964.29 | 787.30 | 803.90 | 0.00 | - | 2 | 1 | 0.00% |
| SPX240920C04375000 | 2024-01-19 1:37PM EDT | 2024-09-20 | 626.45 | 774.90 | 787.30 | 0.00 | - | 631 | 841 | 0.00% |
| SPXW240930C04375000 | 2024-01-19 11:02AM EDT | 2024-09-30 | 617.22 | 770.50 | 806.10 | 0.00 | - | 2 | 9 | 0.00% |
| SPX241018C04375000 | 2024-01-10 2:37PM EDT | 2024-10-18 | 615.30 | 815.90 | 831.60 | 0.00 | - | 4 | 1,842 | 0.00% |
| SPX241115C04375000 | 2024-02-26 4:01PM EDT | 2024-11-15 | 889.92 | 1,027.60 | 1,045.70 | 0.00 | - | 3 | 923 | 32.58% |
| SPX241220C04375000 | 2024-04-15 2:50PM EDT | 2024-12-20 | 893.08 | 1,058.10 | 1,076.20 | 0.00 | - | 18 | 3,743 | 32.67% |
| SPXW241231C04375000 | 2024-05-16 10:18AM EDT | 2024-12-31 | 1,086.71 | 1,046.80 | 1,056.40 | 0.00 | - | 2 | 2 | 29.96% |
| SPX250117C04375000 | 2024-04-25 3:48PM EDT | 2025-01-17 | 871.17 | 1,084.40 | 1,092.30 | 0.00 | - | 18 | 11 | 32.06% |
| SPX250221C04375000 | 2024-01-29 11:03AM EDT | 2025-02-21 | 796.27 | 934.80 | 943.20 | 0.00 | - | - | 5 | 13.68% |
| SPX250321C04375000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 872.68 | 1,117.40 | 1,141.10 | 0.00 | - | 32 | 19 | 32.11% |
| SPX250620C04375000 | 2024-04-25 2:28PM EDT | 2025-06-20 | 973.61 | 1,176.00 | 1,194.50 | 0.00 | - | - | 1 | 31.41% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531P04375000 | 2024-05-24 3:52PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1,572 | 1,712 | 66.21% |
| SPXW240607P04375000 | 2024-05-28 9:45AM EDT | 2024-06-07 | 0.30 | 0.30 | 0.45 | 0.00 | - | 1 | 119 | 44.12% |
| SPX240621P04375000 | 2024-05-28 3:26PM EDT | 2024-06-21 | 1.33 | 1.45 | 1.60 | 0.00 | - | 11 | 13,203 | 33.05% |
| SPXW240628P04375000 | 2024-05-20 10:09AM EDT | 2024-06-28 | 1.95 | 2.30 | 2.45 | 0.00 | - | 57 | 831 | 30.83% |
| SPX240719P04375000 | 2024-05-28 10:38AM EDT | 2024-07-19 | 4.35 | 5.10 | 5.40 | 0.00 | - | 360 | 8,972 | 26.90% |
| SPXW240731P04375000 | 2024-05-24 11:15AM EDT | 2024-07-31 | 6.00 | 7.10 | 7.30 | 0.00 | - | 2 | 681 | 25.56% |
| SPXW240816P04375000 | 2024-05-06 4:03PM EDT | 2024-08-16 | 12.50 | 9.70 | 9.90 | 0.00 | - | 27 | 31 | 24.20% |
| SPXW240830P04375000 | 2024-05-21 3:35PM EDT | 2024-08-30 | 9.35 | 11.90 | 12.30 | 0.00 | - | 12 | 28 | 23.32% |
| SPX240920P04375000 | 2024-05-24 2:54PM EDT | 2024-09-20 | 13.90 | 15.70 | 16.10 | 0.00 | - | 1 | 1,895 | 22.32% |
| SPXW240930P04375000 | 2024-05-28 11:35AM EDT | 2024-09-30 | 15.41 | 17.40 | 17.80 | 0.00 | - | 23 | 356 | 21.89% |
| SPX241018P04375000 | 2024-05-28 2:41PM EDT | 2024-10-18 | 19.90 | 20.80 | 21.40 | 0.00 | - | 5 | 1,144 | 21.36% |
| SPXW241031P04375000 | 2024-05-22 9:46AM EDT | 2024-10-31 | 19.17 | 23.10 | 23.70 | 0.00 | - | - | 2 | 20.95% |
| SPX241115P04375000 | 2024-05-28 10:34AM EDT | 2024-11-15 | 25.00 | 27.40 | 27.90 | 0.00 | - | 1 | 1,699 | 20.84% |
| SPX241220P04375000 | 2024-05-20 3:05PM EDT | 2024-12-20 | 30.44 | 34.40 | 34.70 | 0.00 | - | 9 | 4,122 | 20.11% |
| SPXW241231P04375000 | 2024-05-17 2:09PM EDT | 2024-12-31 | 32.70 | 36.00 | 36.50 | 0.00 | - | 45 | 504 | 19.87% |
| SPX250117P04375000 | 2024-05-28 12:00PM EDT | 2025-01-17 | 36.01 | 39.10 | 39.80 | 0.00 | - | 12 | 2,684 | 19.60% |
| SPX250221P04375000 | 2024-05-21 3:51PM EDT | 2025-02-21 | 41.01 | 46.10 | 46.90 | 0.00 | - | 25 | 278 | 19.17% |
| SPX250321P04375000 | 2024-05-24 12:38PM EDT | 2025-03-21 | 49.30 | 52.50 | 53.20 | 0.00 | - | 9 | 351 | 18.95% |
| SPXW250331P04375000 | 2024-05-28 1:31PM EDT | 2025-03-31 | 51.15 | 54.30 | 55.50 | 0.00 | - | 110 | 48 | 18.88% |
| SPX250417P04375000 | 2024-05-22 9:38AM EDT | 2025-04-17 | 52.83 | 57.50 | 59.20 | 0.00 | - | 2 | 28 | 18.76% |
| SPX250516P04375000 | 2024-05-20 11:03AM EDT | 2025-05-16 | 58.50 | 63.90 | 65.10 | 0.00 | - | - | 1 | 18.53% |
| SPX250620P04375000 | 2024-05-28 9:30AM EDT | 2025-06-20 | 66.38 | 71.00 | 72.00 | 0.00 | - | 10 | 26 | 18.28% |
© 2024 Yahoo. All rights reserved.