S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4450.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04450000 | 2024-05-22 10:39AM EDT | 2024-05-29 | 874.79 | 820.70 | 829.00 | 0.00 | - | - | 2 | 0.00% |
| SPXW240530C04450000 | 2024-05-24 2:26PM EDT | 2024-05-30 | 855.54 | 820.70 | 829.10 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240531C04450000 | 2024-05-28 9:58AM EDT | 2024-05-31 | 854.94 | 822.60 | 831.10 | 0.00 | - | 1 | 18 | 0.00% |
| SPXW240603C04450000 | 2024-05-13 10:47AM EDT | 2024-06-03 | 784.48 | 822.60 | 831.10 | 0.00 | - | 13 | 13 | 0.00% |
| SPXW240605C04450000 | 2024-05-28 9:58AM EDT | 2024-06-05 | 856.45 | 824.10 | 832.50 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240607C04450000 | 2024-05-15 9:40AM EDT | 2024-06-07 | 838.40 | 827.10 | 834.00 | 0.00 | - | - | 276 | 0.00% |
| SPX240621C04450000 | 2024-05-17 1:55PM EDT | 2024-06-21 | 867.30 | 836.00 | 843.00 | 0.00 | - | 4 | 5,038 | 0.00% |
| SPXW240628C04450000 | 2024-05-20 11:14AM EDT | 2024-06-28 | 896.63 | 841.10 | 848.00 | 0.00 | - | 1 | 135 | 0.00% |
| SPXW240719C04450000 | 2024-05-15 10:41AM EDT | 2024-07-19 | 872.24 | 856.80 | 863.80 | 0.00 | - | 1 | 0 | 26.51% |
| SPXW240816C04450000 | 2024-04-16 12:04PM EDT | 2024-08-16 | 709.55 | 902.00 | 923.40 | 0.00 | - | - | 1 | 36.89% |
| SPXW240830C04450000 | 2024-04-19 10:15AM EDT | 2024-08-30 | 669.29 | 913.10 | 931.30 | 0.00 | - | 4 | 1 | 35.35% |
| SPX240920C04450000 | 2024-04-19 3:13PM EDT | 2024-09-20 | 659.87 | 938.30 | 946.70 | 0.00 | - | 2 | 0 | 34.19% |
| SPXW240930C04450000 | 2024-04-29 3:54PM EDT | 2024-09-30 | 771.54 | 906.60 | 915.50 | 0.00 | - | 2 | 507 | 28.30% |
| SPX241018C04450000 | 2024-04-04 11:03AM EDT | 2024-10-18 | 936.73 | 793.60 | 807.10 | 0.00 | - | 2 | 620 | 0.00% |
| SPX241115C04450000 | 2024-05-23 9:30AM EDT | 2024-11-15 | 1,007.95 | 944.30 | 953.20 | 0.00 | - | 1 | 327 | 28.77% |
| SPX241220C04450000 | 2024-05-07 10:05AM EDT | 2024-12-20 | 894.87 | 967.40 | 976.20 | 0.00 | - | 1 | 2,458 | 28.50% |
| SPXW241231C04450000 | 2024-05-06 12:33PM EDT | 2024-12-31 | 876.09 | 975.80 | 984.70 | 0.00 | - | 2 | 2 | 28.57% |
| SPX250117C04450000 | 2024-03-19 3:41PM EDT | 2025-01-17 | 949.99 | 789.00 | 798.50 | 0.00 | - | 2 | 205 | 0.00% |
| SPX250221C04450000 | 2024-02-14 4:08PM EDT | 2025-02-21 | 814.53 | 883.90 | 981.80 | 0.00 | - | 2 | 1 | 25.41% |
| SPX250321C04450000 | 2024-04-19 12:01PM EDT | 2025-03-21 | 825.38 | 1,050.90 | 1,074.60 | 0.00 | - | 2 | 3 | 31.07% |
| SPX250620C04450000 | 2024-05-02 3:58PM EDT | 2025-06-20 | 914.30 | 1,094.40 | 1,099.90 | 0.00 | - | 3 | 172 | 28.72% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04450000 | 2024-05-24 12:00PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 550 | 1,287 | 99.61% |
| SPXW240530P04450000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.05 | 0.00 | 0.10 | 0.00 | - | 278 | 1,570 | 74.41% |
| SPXW240531P04450000 | 2024-05-28 12:18PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 14 | 2,435 | 62.70% |
| SPXW240603P04450000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.10 | 0.05 | 0.20 | 0.00 | - | 178 | 287 | 48.34% |
| SPXW240604P04450000 | 2024-05-28 4:04PM EDT | 2024-06-04 | 0.20 | 0.15 | 0.25 | 0.00 | - | 126 | 572 | 45.70% |
| SPXW240605P04450000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.25 | 0.20 | 0.30 | 0.00 | - | 154 | 75 | 43.53% |
| SPXW240606P04450000 | 2024-05-28 12:33PM EDT | 2024-06-06 | 0.26 | 0.25 | 0.40 | 0.00 | - | 4 | 179 | 42.26% |
| SPXW240607P04450000 | 2024-05-28 1:50PM EDT | 2024-06-07 | 0.35 | 0.40 | 0.50 | 0.00 | - | 1 | 3,285 | 41.05% |
| SPXW240610P04450000 | 2024-05-28 3:25PM EDT | 2024-06-10 | 0.45 | 0.50 | 0.60 | 0.00 | - | 400 | 2,020 | 36.74% |
| SPXW240611P04450000 | 2024-05-23 3:12PM EDT | 2024-06-11 | 1.00 | 0.55 | 0.70 | 0.00 | - | 20 | 2,946 | 36.02% |
| SPXW240612P04450000 | 2024-05-24 1:53AM EDT | 2024-06-12 | 1.05 | 0.75 | 0.90 | 0.00 | - | 46 | 110 | 35.84% |
| SPXW240613P04450000 | 2024-05-24 3:16PM EDT | 2024-06-13 | 0.90 | 0.85 | 1.00 | 0.00 | - | 5 | 22 | 35.15% |
| SPXW240614P04450000 | 2024-05-28 2:30PM EDT | 2024-06-14 | 0.90 | 1.00 | 1.15 | 0.00 | - | 121 | 1,745 | 34.70% |
| SPXW240617P04450000 | 2024-05-24 10:12AM EDT | 2024-06-17 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 242 | 32.65% |
| SPXW240618P04450000 | 2024-05-28 3:53PM EDT | 2024-06-18 | 1.10 | 1.35 | 1.55 | 0.00 | - | 1 | 766 | 32.44% |
| SPXW240620P04450000 | 2024-05-23 2:44PM EDT | 2024-06-20 | 1.90 | 1.60 | 1.80 | 0.00 | - | - | 137 | 31.63% |
| SPX240621P04450000 | 2024-05-28 3:11PM EDT | 2024-06-21 | 1.50 | 1.75 | 1.85 | 0.00 | - | 303 | 17,577 | 31.08% |
| SPXW240624P04450000 | 2024-05-24 4:10PM EDT | 2024-06-24 | 1.70 | 2.00 | 2.15 | 0.00 | - | 72 | 84 | 29.92% |
| SPXW240625P04450000 | 2024-05-21 3:11PM EDT | 2024-06-25 | 1.77 | 2.15 | 2.30 | 0.00 | - | - | 66 | 29.66% |
| SPXW240626P04450000 | 2024-05-24 9:55AM EDT | 2024-06-26 | 2.25 | 2.30 | 2.50 | 0.00 | - | 1 | 128 | 29.50% |
| SPXW240628P04450000 | 2024-05-28 12:28PM EDT | 2024-06-28 | 2.05 | 2.75 | 2.90 | 0.00 | - | 10 | 13,954 | 29.17% |
| SPXW240703P04450000 | 2024-05-28 1:50PM EDT | 2024-07-03 | 2.57 | 3.20 | 3.40 | 0.00 | - | 1 | 59 | 27.73% |
| SPXW240705P04450000 | 2024-05-23 3:33PM EDT | 2024-07-05 | 3.80 | 3.50 | 3.70 | 0.00 | - | 4 | 90 | 27.35% |
| SPXW240712P04450000 | 2024-05-28 2:07PM EDT | 2024-07-12 | 4.10 | 4.90 | 5.10 | 0.00 | - | 16 | 137 | 26.49% |
| SPXW240719P04450000 | 2024-05-28 2:32PM EDT | 2024-07-19 | 5.50 | 6.10 | 6.30 | 0.00 | - | 1 | 118 | 25.56% |
| SPXW240726P04450000 | 2024-05-23 2:11PM EDT | 2024-07-26 | 7.35 | 7.20 | 7.50 | 0.00 | - | - | 45 | 24.77% |
| SPXW240731P04450000 | 2024-05-24 3:02PM EDT | 2024-07-31 | 7.10 | 8.20 | 8.50 | 0.00 | - | 48 | 320 | 24.35% |
| SPXW240816P04450000 | 2024-05-23 3:36PM EDT | 2024-08-16 | 11.10 | 11.10 | 11.40 | 0.00 | - | 1 | 438 | 23.08% |
| SPXW240830P04450000 | 2024-05-28 3:13PM EDT | 2024-08-30 | 12.50 | 13.80 | 14.00 | 0.00 | - | 22 | 165 | 22.24% |
| SPX240920P04450000 | 2024-05-28 3:06PM EDT | 2024-09-20 | 16.36 | 17.90 | 18.30 | 0.00 | - | 26 | 10,077 | 21.35% |
| SPXW240930P04450000 | 2024-05-28 2:30PM EDT | 2024-09-30 | 18.27 | 19.70 | 20.10 | 0.00 | - | 2 | 1,554 | 20.93% |
| SPX241018P04450000 | 2024-05-24 12:04PM EDT | 2024-10-18 | 20.85 | 23.50 | 24.10 | 0.00 | - | 1 | 2,183 | 20.46% |
| SPXW241031P04450000 | 2024-05-23 1:20PM EDT | 2024-10-31 | 23.87 | 26.10 | 26.50 | 0.00 | - | 6 | 36 | 20.06% |
| SPX241115P04450000 | 2024-05-21 12:01PM EDT | 2024-11-15 | 26.65 | 30.80 | 31.50 | 0.00 | - | 15 | 1,271 | 20.06% |
| SPX241220P04450000 | 2024-05-24 3:58PM EDT | 2024-12-20 | 35.11 | 38.60 | 38.90 | 0.00 | - | 482 | 7,703 | 19.38% |
| SPXW241231P04450000 | 2024-05-23 9:58AM EDT | 2024-12-31 | 37.20 | 40.40 | 40.90 | 0.00 | - | 67 | 216 | 19.16% |
| SPX250117P04450000 | 2024-05-24 12:53PM EDT | 2025-01-17 | 40.21 | 43.70 | 44.40 | 0.00 | - | 7 | 4,583 | 18.90% |
| SPX250221P04450000 | 2024-05-28 1:19PM EDT | 2025-02-21 | 47.46 | 51.50 | 52.20 | 0.00 | - | 10 | 806 | 18.52% |
| SPX250321P04450000 | 2024-05-23 10:20AM EDT | 2025-03-21 | 53.78 | 58.40 | 59.20 | 0.00 | - | 4 | 1,515 | 18.35% |
| SPXW250331P04450000 | 2024-05-15 10:34AM EDT | 2025-03-31 | 59.08 | 60.30 | 61.40 | 0.00 | - | 28 | 98 | 18.27% |
| SPX250417P04450000 | 2024-05-17 3:10PM EDT | 2025-04-17 | 59.46 | 64.30 | 65.40 | 0.00 | - | 3 | 136 | 18.16% |
| SPX250516P04450000 | 2024-05-20 11:05AM EDT | 2025-05-16 | 64.53 | 70.70 | 71.90 | 0.00 | - | 2 | 37 | 17.97% |
| SPX250620P04450000 | 2024-05-14 2:50PM EDT | 2025-06-20 | 81.11 | 78.10 | 79.20 | 0.00 | - | 4 | 986 | 17.73% |
| SPX251219P04450000 | 2024-05-23 11:50AM EDT | 2025-12-19 | 109.90 | 114.30 | 117.70 | 0.00 | - | 39 | 266 | 17.01% |
© 2024 Yahoo. All rights reserved.