S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4400.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04400000 | 2024-05-24 11:31AM EDT | 2024-05-29 | 908.14 | 871.00 | 879.10 | 0.00 | - | 1 | 3 | 0.00% |
| SPXW240531C04400000 | 2024-05-28 9:39AM EDT | 2024-05-31 | 913.58 | 872.80 | 881.30 | 0.00 | - | 4 | 34 | 0.00% |
| SPXW240603C04400000 | 2024-05-17 9:35AM EDT | 2024-06-03 | 905.65 | 873.00 | 881.30 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240606C04400000 | 2024-05-13 10:01AM EDT | 2024-06-06 | 839.61 | 875.70 | 882.50 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240607C04400000 | 2024-05-24 1:28PM EDT | 2024-06-07 | 913.10 | 877.10 | 884.10 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240614C04400000 | 2024-05-24 2:02PM EDT | 2024-06-14 | 917.32 | 880.80 | 887.90 | 0.00 | - | 3 | 3 | 0.00% |
| SPXW240617C04400000 | 2024-05-21 2:16PM EDT | 2024-06-17 | 929.95 | 880.90 | 888.00 | 0.00 | - | - | 10 | 0.00% |
| SPXW240621C04400000 | 2024-05-17 2:12PM EDT | 2024-06-21 | 911.82 | 885.60 | 892.70 | 0.00 | - | 2 | 109 | 0.00% |
| SPXW240628C04400000 | 2024-04-19 1:12PM EDT | 2024-06-28 | 644.79 | 922.10 | 936.30 | 0.00 | - | 2 | 129 | 48.83% |
| SPXW240719C04400000 | 2024-04-02 1:21PM EDT | 2024-07-19 | 870.34 | 726.50 | 737.80 | 0.00 | - | - | 1 | 0.00% |
| SPXW240816C04400000 | 2024-05-14 1:47PM EDT | 2024-08-16 | 884.45 | 924.30 | 932.60 | 0.00 | - | - | 1 | 29.38% |
| SPXW240830C04400000 | 2024-05-09 3:54PM EDT | 2024-08-30 | 884.52 | 934.40 | 943.30 | 0.00 | - | 10 | 11 | 29.65% |
| SPX240920C04400000 | 2024-05-15 1:13PM EDT | 2024-09-20 | 977.62 | 948.20 | 956.70 | 0.00 | - | 2 | 5,812 | 29.33% |
| SPXW240930C04400000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 986.39 | 953.70 | 962.50 | 0.00 | - | 5 | 363 | 29.09% |
| SPX241018C04400000 | 2024-04-16 10:36AM EDT | 2024-10-18 | 802.61 | 995.40 | 1,012.80 | 0.00 | - | 2 | 1,181 | 33.98% |
| SPXW241031C04400000 | 2024-05-08 9:34AM EDT | 2024-10-31 | 886.06 | 977.90 | 986.70 | 0.00 | - | - | 1 | 29.33% |
| SPX241115C04400000 | 2024-04-17 12:47PM EDT | 2024-11-15 | 795.23 | 1,017.20 | 1,032.40 | 0.00 | - | 1 | 5,037 | 33.22% |
| SPX241220C04400000 | 2024-05-21 10:59AM EDT | 2024-12-20 | 1,053.19 | 1,011.80 | 1,022.70 | 0.00 | - | 16 | 22,850 | 29.31% |
| SPXW241231C04400000 | 2024-01-19 4:54PM EDT | 2024-12-31 | 697.86 | 815.70 | 852.20 | 0.00 | - | 2 | 2 | 0.00% |
| SPX250117C04400000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 1,055.50 | 1,035.30 | 1,044.00 | 0.00 | - | 1 | 610 | 29.44% |
| SPX250221C04400000 | 2024-02-16 1:46PM EDT | 2025-02-21 | 897.29 | 924.50 | 1,022.50 | 0.00 | - | 4 | 56 | 25.62% |
| SPX250321C04400000 | 2024-05-06 2:13PM EDT | 2025-03-21 | 983.46 | 1,072.20 | 1,090.20 | 0.00 | - | 2 | 16 | 29.67% |
| SPX250417C04400000 | 2024-04-29 2:00PM EDT | 2025-04-17 | 968.10 | 1,091.40 | 1,110.30 | 0.00 | - | 20 | 21 | 29.81% |
| SPX250620C04400000 | 2024-05-21 1:06PM EDT | 2025-06-20 | 1,168.77 | 1,136.90 | 1,142.60 | 0.00 | - | 1 | 1,269 | 29.26% |
| SPX251219C04400000 | 2024-05-23 1:08PM EDT | 2025-12-19 | 1,270.49 | 1,255.00 | 1,297.70 | 0.00 | - | 4 | 2,520 | 31.71% |
| SPX261218C04400000 | 2024-05-13 9:37AM EDT | 2026-12-18 | 1,378.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,024 | 0.00% |
| SPX271217C04400000 | 2024-03-08 12:23PM EDT | 2027-12-17 | 1,482.81 | 0.00 | 0.00 | 0.00 | - | 40 | 459 | 0.00% |
| SPX281215C04400000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 1,750.52 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| SPX291221C04400000 | 2024-02-12 11:47AM EDT | 2029-12-21 | 1,652.19 | 1,727.80 | 1,807.80 | 0.00 | - | - | 10 | 29.19% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04400000 | 2024-05-24 9:52AM EDT | 2024-05-29 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 4,994 | 105.86% |
| SPXW240530P04400000 | 2024-05-28 4:10PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1,217 | 1,461 | 78.71% |
| SPXW240531P04400000 | 2024-05-28 4:00PM EDT | 2024-05-31 | 0.05 | 0.05 | 0.10 | 0.00 | - | 130 | 3,532 | 66.41% |
| SPXW240603P04400000 | 2024-05-28 3:59PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.15 | 0.00 | - | 525 | 7,925 | 49.81% |
| SPXW240604P04400000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.15 | 0.10 | 0.20 | 0.00 | - | 1,009 | 110 | 47.36% |
| SPXW240605P04400000 | 2024-05-28 4:00PM EDT | 2024-06-05 | 0.20 | 0.15 | 0.30 | 0.00 | - | 857 | 182 | 46.05% |
| SPXW240606P04400000 | 2024-05-28 4:06PM EDT | 2024-06-06 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7,047 | 279 | 44.09% |
| SPXW240607P04400000 | 2024-05-28 3:32PM EDT | 2024-06-07 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3,853 | 914 | 42.94% |
| SPXW240610P04400000 | 2024-05-28 2:26PM EDT | 2024-06-10 | 0.40 | 0.45 | 0.55 | 0.00 | - | 12 | 371 | 38.48% |
| SPXW240611P04400000 | 2024-05-24 3:19PM EDT | 2024-06-11 | 0.61 | 0.55 | 0.65 | 0.00 | - | 168 | 3,784 | 37.77% |
| SPXW240612P04400000 | 2024-05-28 3:01PM EDT | 2024-06-12 | 0.60 | 0.65 | 0.80 | 0.00 | - | 78 | 183 | 37.37% |
| SPXW240613P04400000 | 2024-05-16 10:24AM EDT | 2024-06-13 | 1.10 | 0.75 | 0.95 | 0.00 | - | - | 46 | 36.93% |
| SPXW240614P04400000 | 2024-05-24 2:44PM EDT | 2024-06-14 | 0.95 | 0.90 | 1.05 | 0.00 | - | 221 | 1,490 | 36.26% |
| SPXW240617P04400000 | 2024-05-22 3:09PM EDT | 2024-06-17 | 1.15 | 1.05 | 1.20 | 0.00 | - | 119 | 884 | 33.99% |
| SPXW240618P04400000 | 2024-05-28 3:28PM EDT | 2024-06-18 | 1.09 | 1.20 | 1.35 | 0.00 | - | 66 | 84 | 33.66% |
| SPXW240620P04400000 | 2024-05-23 1:46PM EDT | 2024-06-20 | 1.50 | 1.45 | 1.60 | 0.00 | - | 2 | 40 | 32.88% |
| SPX240621P04400000 | 2024-05-29 3:42AM EDT | 2024-06-21 | 1.59 | 1.60 | 1.70 | +0.29 | +22.31% | 16 | 43,884 | 32.45% |
| SPXW240624P04400000 | 2024-05-28 10:08AM EDT | 2024-06-24 | 1.40 | 1.80 | 1.95 | 0.00 | - | 2 | 34 | 31.17% |
| SPXW240626P04400000 | 2024-05-28 2:32PM EDT | 2024-06-26 | 1.82 | 2.05 | 2.25 | 0.00 | - | 5 | 4 | 30.68% |
| SPXW240627P04400000 | 2024-05-28 11:14AM EDT | 2024-06-27 | 1.75 | 2.25 | 2.40 | 0.00 | - | 1 | 3 | 30.44% |
| SPXW240628P04400000 | 2024-05-28 4:06PM EDT | 2024-06-28 | 1.99 | 2.45 | 2.60 | 0.00 | - | 965 | 14,672 | 30.29% |
| SPXW240701P04400000 | 2024-05-29 1:31AM EDT | 2024-07-01 | 2.35 | 2.65 | 2.80 | +0.35 | +17.50% | 1 | 68 | 29.24% |
| SPXW240702P04400000 | 2024-05-28 2:31PM EDT | 2024-07-02 | 2.38 | 2.80 | 3.00 | 0.00 | - | 67 | 0 | 29.11% |
| SPXW240703P04400000 | 2024-05-29 1:28AM EDT | 2024-07-03 | 2.60 | 2.90 | 3.10 | -0.48 | -15.58% | 1 | 15 | 28.85% |
| SPXW240705P04400000 | 2024-05-24 3:57PM EDT | 2024-07-05 | 2.70 | 3.20 | 3.40 | 0.00 | - | 13 | 108 | 28.48% |
| SPXW240711P04400000 | 2024-05-28 3:43PM EDT | 2024-07-11 | 3.75 | 4.20 | 4.50 | 0.00 | - | 1 | - | 27.66% |
| SPXW240712P04400000 | 2024-05-28 3:57PM EDT | 2024-07-12 | 3.80 | 4.40 | 4.70 | 0.00 | - | 29 | 769 | 27.55% |
| SPX240719P04400000 | 2024-05-28 3:44PM EDT | 2024-07-19 | 4.90 | 5.40 | 5.70 | 0.00 | - | 112 | 7,591 | 26.47% |
| SPXW240726P04400000 | 2024-05-28 11:51AM EDT | 2024-07-26 | 5.43 | 6.60 | 6.90 | 0.00 | - | 22 | 5 | 25.70% |
| SPXW240731P04400000 | 2024-05-24 9:31AM EDT | 2024-07-31 | 6.86 | 7.50 | 7.80 | 0.00 | - | 24 | 1,055 | 25.23% |
| SPXW240816P04400000 | 2024-05-23 2:17PM EDT | 2024-08-16 | 10.20 | 10.20 | 10.50 | 0.00 | - | 5 | 136 | 23.89% |
| SPXW240830P04400000 | 2024-05-24 11:13AM EDT | 2024-08-30 | 10.59 | 12.60 | 13.00 | 0.00 | - | 10 | 127 | 23.02% |
| SPXW240920P04400000 | 2024-05-28 10:18AM EDT | 2024-09-20 | 14.50 | 16.70 | 17.10 | 0.00 | - | 6 | 87 | 22.08% |
| SPXW240930P04400000 | 2024-05-28 9:36AM EDT | 2024-09-30 | 15.39 | 18.20 | 18.60 | 0.00 | - | 2 | 765 | 21.59% |
| SPXW241018P04400000 | 2024-05-20 2:04PM EDT | 2024-10-18 | 18.70 | 22.00 | 22.40 | 0.00 | - | - | 1 | 21.09% |
| SPXW241031P04400000 | 2024-05-17 12:41PM EDT | 2024-10-31 | 21.50 | 24.20 | 24.60 | 0.00 | - | 63 | 86 | 20.66% |
| SPX241115P04400000 | 2024-05-28 1:35PM EDT | 2024-11-15 | 25.72 | 28.70 | 29.20 | 0.00 | - | 1,011 | 8,691 | 20.61% |
| SPX241220P04400000 | 2024-05-29 4:20AM EDT | 2024-12-20 | 35.82 | 36.00 | 36.30 | +3.05 | +9.31% | 2 | 52,175 | 19.91% |
| SPXW241231P04400000 | 2024-05-28 9:53AM EDT | 2024-12-31 | 34.36 | 37.60 | 38.20 | 0.00 | - | 6 | 820 | 19.67% |
| SPX250117P04400000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 37.49 | 40.80 | 41.50 | 0.00 | - | 15 | 4,873 | 19.40% |
| SPX250221P04400000 | 2024-05-28 1:09PM EDT | 2025-02-21 | 44.37 | 48.10 | 48.80 | 0.00 | - | 600 | 1,051 | 18.98% |
| SPX250321P04400000 | 2024-05-28 10:14AM EDT | 2025-03-21 | 51.03 | 54.70 | 55.30 | 0.00 | - | 4 | 4,449 | 18.77% |
| SPXW250331P04400000 | 2024-05-21 10:34AM EDT | 2025-03-31 | 51.53 | 56.40 | 57.50 | 0.00 | - | 100 | 483 | 18.69% |
| SPX250417P04400000 | 2024-05-22 3:34PM EDT | 2025-04-17 | 56.33 | 60.40 | 61.40 | 0.00 | - | 2 | 412 | 18.58% |
| SPX250516P04400000 | 2024-05-28 10:34AM EDT | 2025-05-16 | 62.55 | 66.30 | 67.60 | 0.00 | - | 1 | 899 | 18.37% |
| SPX250620P04400000 | 2024-05-28 10:14AM EDT | 2025-06-20 | 69.64 | 73.60 | 74.50 | 0.00 | - | 707 | 6,097 | 18.11% |
| SPX251219P04400000 | 2024-05-24 11:12AM EDT | 2025-12-19 | 104.45 | 108.40 | 112.00 | 0.00 | - | 2 | 5,398 | 17.36% |
| SPX261218P04400000 | 2024-05-23 11:55AM EDT | 2026-12-18 | 156.34 | 155.40 | 167.70 | 0.00 | - | 439 | 3,101 | 16.06% |
| SPX271217P04400000 | 2024-04-26 10:41AM EDT | 2027-12-17 | 239.99 | 0.00 | 0.00 | 0.00 | - | 100 | 702 | 1.56% |
| SPX281215P04400000 | 2024-05-28 11:10AM EDT | 2028-12-15 | 248.26 | 234.80 | 264.20 | 0.00 | - | 2 | 265 | 14.98% |
| SPX291221P04400000 | 2024-04-10 11:52AM EDT | 2029-12-21 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 200 | 1.56% |
© 2024 Yahoo. All rights reserved.