S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4500.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04500000 | 2024-05-28 1:02PM EDT | 2024-05-29 | 806.48 | 770.10 | 778.40 | 0.00 | - | 1 | 2 | 0.00% |
| SPXW240530C04500000 | 2024-04-30 12:52PM EDT | 2024-05-30 | 583.24 | 769.30 | 777.70 | 0.00 | - | 10 | 10 | 0.00% |
| SPXW240531C04500000 | 2024-05-28 2:36PM EDT | 2024-05-31 | 786.88 | 771.00 | 779.00 | 0.00 | - | 8 | 90 | 0.00% |
| SPXW240604C04500000 | 2024-05-17 2:31PM EDT | 2024-06-04 | 799.50 | 773.50 | 782.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240606C04500000 | 2024-05-17 3:17PM EDT | 2024-06-06 | 809.88 | 774.60 | 781.70 | 0.00 | - | 1 | 0 | 0.00% |
| SPXW240612C04500000 | 2024-05-28 10:43AM EDT | 2024-06-12 | 814.62 | 779.30 | 785.90 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240614C04500000 | 2024-04-22 12:43PM EDT | 2024-06-14 | 537.64 | 849.40 | 856.70 | 0.00 | - | - | 0 | 68.02% |
| SPXW240618C04500000 | 2024-05-16 1:15PM EDT | 2024-06-18 | 836.32 | 783.20 | 789.70 | 0.00 | - | - | 4 | 0.00% |
| SPX240621C04500000 | 2024-05-28 1:10PM EDT | 2024-06-21 | 821.53 | 785.60 | 792.80 | 0.00 | - | 3 | 14,187 | 0.00% |
| SPXW240624C04500000 | 2024-05-28 11:41AM EDT | 2024-06-24 | 824.10 | 784.70 | 792.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240628C04500000 | 2024-05-28 3:20PM EDT | 2024-06-28 | 814.46 | 791.80 | 798.40 | 0.00 | - | 37 | 1,730 | 0.00% |
| SPXW240705C04500000 | 2024-05-06 3:57PM EDT | 2024-07-05 | 713.24 | 796.80 | 803.20 | 0.00 | - | - | 20 | 0.00% |
| SPX240719C04500000 | 2024-05-23 9:58AM EDT | 2024-07-19 | 845.77 | 807.10 | 814.50 | 0.00 | - | 1 | 5,689 | 25.53% |
| SPXW240731C04500000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 846.46 | 814.60 | 822.60 | 0.00 | - | 40 | 64 | 26.52% |
| SPX240816C04500000 | 2024-05-23 10:56AM EDT | 2024-08-16 | 859.11 | 827.00 | 835.50 | 0.00 | - | 2 | 3,552 | 27.38% |
| SPXW240830C04500000 | 2024-05-17 12:34PM EDT | 2024-08-30 | 866.00 | 837.10 | 846.60 | 0.00 | - | 40 | 71 | 27.65% |
| SPXW240920C04500000 | 2024-05-17 2:52PM EDT | 2024-09-20 | 877.87 | 851.50 | 860.90 | 0.00 | - | 1 | 1 | 27.45% |
| SPXW240930C04500000 | 2024-05-28 10:18AM EDT | 2024-09-30 | 890.89 | 857.70 | 867.10 | 0.00 | - | 1 | 726 | 27.27% |
| SPX241018C04500000 | 2024-05-28 4:01PM EDT | 2024-10-18 | 912.19 | 874.40 | 883.00 | 0.00 | - | 17 | 1,380 | 27.63% |
| SPX241115C04500000 | 2024-05-17 3:38PM EDT | 2024-11-15 | 929.30 | 897.40 | 906.20 | 0.00 | - | 49 | 3,926 | 27.90% |
| SPX241220C04500000 | 2024-05-28 3:36PM EDT | 2024-12-20 | 946.60 | 925.00 | 926.60 | 0.00 | - | 2 | 21,037 | 27.39% |
| SPXW241231C04500000 | 2024-05-23 3:05PM EDT | 2024-12-31 | 921.41 | 929.70 | 938.50 | 0.00 | - | 3 | 49 | 27.77% |
| SPX250117C04500000 | 2024-05-23 3:08PM EDT | 2025-01-17 | 935.74 | 944.60 | 953.40 | 0.00 | - | 2 | 988 | 28.02% |
| SPX250221C04500000 | 2024-05-23 3:14PM EDT | 2025-02-21 | 958.63 | 969.00 | 977.70 | 0.00 | - | 2 | 99 | 28.01% |
| SPX250321C04500000 | 2024-05-24 9:56AM EDT | 2025-03-21 | 996.14 | 983.70 | 1,001.60 | 0.00 | - | 80 | 48 | 28.36% |
| SPXW250331C04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 1,033.57 | 990.30 | 1,007.90 | 0.00 | - | 1 | 25 | 28.33% |
| SPX250417C04500000 | 2024-05-15 12:49PM EDT | 2025-04-17 | 1,028.05 | 1,003.80 | 1,022.70 | 0.00 | - | 1 | 24 | 28.57% |
| SPX250516C04500000 | 2024-04-25 2:19PM EDT | 2025-05-16 | 859.61 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPX250620C04500000 | 2024-05-24 11:53AM EDT | 2025-06-20 | 1,075.01 | 1,053.00 | 1,056.70 | 0.00 | - | 725 | 4,756 | 28.13% |
| SPX251219C04500000 | 2024-05-23 3:07PM EDT | 2025-12-19 | 1,151.71 | 1,173.90 | 1,217.30 | 0.00 | - | 58 | 2,648 | 30.76% |
| SPX261218C04500000 | 2024-05-22 1:44PM EDT | 2026-12-18 | 1,371.79 | 0.00 | 0.00 | 0.00 | - | 2 | 3,321 | 0.00% |
| SPX271217C04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 1,386.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,018 | 0.00% |
| SPX281215C04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 1,655.04 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 0.00% |
| SPX291221C04500000 | 2024-05-24 2:54PM EDT | 2029-12-21 | 1,833.27 | 1,683.80 | 1,968.00 | 0.00 | - | 1 | 10 | 34.12% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04500000 | 2024-05-24 4:02PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,214 | 2,349 | 93.75% |
| SPXW240530P04500000 | 2024-05-28 3:24PM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 362 | 1,770 | 69.92% |
| SPXW240531P04500000 | 2024-05-28 4:07PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.10 | 0.00 | - | 380 | 11,185 | 58.98% |
| SPXW240603P04500000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.13 | 0.10 | 0.20 | 0.00 | - | 1,108 | 4,435 | 45.51% |
| SPXW240604P04500000 | 2024-05-28 3:48PM EDT | 2024-06-04 | 0.20 | 0.15 | 0.25 | 0.00 | - | 63 | 243 | 43.04% |
| SPXW240605P04500000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.25 | 0.20 | 0.35 | 0.00 | - | 707 | 830 | 41.65% |
| SPXW240606P04500000 | 2024-05-28 7:56AM EDT | 2024-06-06 | 0.35 | 0.30 | 0.40 | 0.00 | - | 621 | 843 | 39.82% |
| SPXW240607P04500000 | 2024-05-28 11:08AM EDT | 2024-06-07 | 0.35 | 0.45 | 0.55 | 0.00 | - | 3 | 1,144 | 39.11% |
| SPXW240610P04500000 | 2024-05-28 12:44PM EDT | 2024-06-10 | 0.45 | 0.55 | 0.65 | 0.00 | - | 34 | 126 | 34.95% |
| SPXW240611P04500000 | 2024-05-28 2:47PM EDT | 2024-06-11 | 0.60 | 0.60 | 0.70 | 0.00 | - | 66 | 357 | 33.97% |
| SPXW240612P04500000 | 2024-05-28 10:43AM EDT | 2024-06-12 | 0.72 | 0.85 | 0.95 | 0.00 | - | 3 | 248 | 34.03% |
| SPXW240613P04500000 | 2024-05-24 3:38PM EDT | 2024-06-13 | 0.91 | 1.00 | 1.10 | 0.00 | - | 61 | 81 | 33.56% |
| SPXW240614P04500000 | 2024-05-28 3:00PM EDT | 2024-06-14 | 0.99 | 1.10 | 1.25 | 0.00 | - | 78 | 883 | 33.09% |
| SPXW240617P04500000 | 2024-05-24 3:02PM EDT | 2024-06-17 | 1.35 | 1.35 | 1.45 | 0.00 | - | 3 | 705 | 31.10% |
| SPXW240618P04500000 | 2024-05-28 10:49AM EDT | 2024-06-18 | 1.16 | 1.50 | 1.65 | 0.00 | - | 6 | 118 | 30.88% |
| SPXW240620P04500000 | 2024-05-29 1:31AM EDT | 2024-06-20 | 1.65 | 1.80 | 1.95 | -0.05 | -2.94% | 1 | 86 | 30.20% |
| SPX240621P04500000 | 2024-05-29 7:04AM EDT | 2024-06-21 | 1.95 | 1.95 | 2.10 | +0.40 | +25.81% | 137 | 65,116 | 29.87% |
| SPXW240624P04500000 | 2024-05-29 1:31AM EDT | 2024-06-24 | 2.05 | 2.20 | 2.35 | +0.38 | +22.75% | 1 | 60 | 28.63% |
| SPXW240625P04500000 | 2024-05-28 10:22AM EDT | 2024-06-25 | 1.82 | 2.35 | 2.50 | 0.00 | - | 66 | 78 | 28.37% |
| SPXW240626P04500000 | 2024-05-29 12:19AM EDT | 2024-06-26 | 2.30 | 2.50 | 2.70 | +0.10 | +4.55% | 1 | 35 | 28.19% |
| SPXW240627P04500000 | 2024-05-28 2:05PM EDT | 2024-06-27 | 2.19 | 2.75 | 2.95 | 0.00 | - | 2 | 2 | 28.09% |
| SPXW240628P04500000 | 2024-05-29 2:00AM EDT | 2024-06-28 | 2.80 | 3.00 | 3.20 | +0.25 | +9.80% | 2 | 17,398 | 27.98% |
| SPXW240701P04500000 | 2024-05-24 3:55PM EDT | 2024-07-01 | 2.62 | 3.20 | 3.50 | 0.00 | - | 5 | 65 | 27.10% |
| SPXW240702P04500000 | 2024-05-28 12:29PM EDT | 2024-07-02 | 2.60 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 26.83% |
| SPXW240703P04500000 | 2024-05-20 3:37PM EDT | 2024-07-03 | 2.85 | 3.50 | 3.80 | 0.00 | - | - | 1 | 26.68% |
| SPXW240705P04500000 | 2024-05-28 12:16PM EDT | 2024-07-05 | 3.07 | 3.90 | 4.10 | 0.00 | - | 47 | 34,175 | 26.29% |
| SPXW240710P04500000 | 2024-05-28 11:06AM EDT | 2024-07-10 | 3.80 | 4.70 | 4.90 | 0.00 | - | 41 | 41 | 25.46% |
| SPXW240712P04500000 | 2024-05-28 2:07PM EDT | 2024-07-12 | 4.50 | 5.40 | 5.60 | 0.00 | - | 14 | 743 | 25.47% |
| SPXW240719P04500000 | 2024-05-28 3:09PM EDT | 2024-07-19 | 5.90 | 6.70 | 6.90 | 0.00 | - | 107 | 2,866 | 24.60% |
| SPXW240726P04500000 | 2024-05-22 3:59PM EDT | 2024-07-26 | 6.70 | 7.90 | 8.10 | 0.00 | - | - | 16 | 23.80% |
| SPXW240731P04500000 | 2024-05-28 4:06PM EDT | 2024-07-31 | 7.64 | 8.90 | 9.20 | 0.00 | - | 29 | 2,678 | 23.43% |
| SPXW240816P04500000 | 2024-05-28 1:47PM EDT | 2024-08-16 | 10.36 | 12.20 | 12.40 | 0.00 | - | 21 | 1,674 | 22.28% |
| SPXW240830P04500000 | 2024-05-28 11:21AM EDT | 2024-08-30 | 12.82 | 14.80 | 15.20 | 0.00 | - | 5,000 | 5,435 | 21.49% |
| SPX240920P04500000 | 2024-05-28 3:11PM EDT | 2024-09-20 | 17.80 | 19.40 | 19.80 | 0.00 | - | 26 | 32,577 | 20.66% |
| SPXW240930P04500000 | 2024-05-29 4:08AM EDT | 2024-09-30 | 21.20 | 21.40 | 21.70 | +1.43 | +7.23% | 5 | 3,267 | 20.26% |
| SPXW241018P04500000 | 2024-05-28 4:13PM EDT | 2024-10-18 | 23.00 | 25.70 | 26.20 | 0.00 | - | 9 | 16 | 19.87% |
| SPXW241031P04500000 | 2024-05-27 10:07AM EDT | 2024-10-31 | 24.85 | 28.20 | 28.60 | 0.00 | - | 3 | 1,120 | 19.47% |
| SPX241115P04500000 | 2024-05-28 10:28AM EDT | 2024-11-15 | 30.10 | 33.40 | 33.90 | 0.00 | - | 150 | 8,841 | 19.48% |
| SPX241220P04500000 | 2024-05-28 3:56PM EDT | 2024-12-20 | 38.30 | 41.60 | 41.80 | 0.00 | - | 96 | 40,071 | 18.86% |
| SPXW241231P04500000 | 2024-05-28 4:12PM EDT | 2024-12-31 | 40.00 | 43.70 | 44.20 | 0.00 | - | 67 | 943 | 18.69% |
| SPX250117P04500000 | 2024-05-28 3:39PM EDT | 2025-01-17 | 44.25 | 47.10 | 47.60 | 0.00 | - | 17 | 5,460 | 18.41% |
| SPX250221P04500000 | 2024-05-23 3:17PM EDT | 2025-02-21 | 55.85 | 55.50 | 56.00 | 0.00 | - | 4 | 6,213 | 18.08% |
| SPX250321P04500000 | 2024-05-29 3:35AM EDT | 2025-03-21 | 61.97 | 62.60 | 63.10 | +2.72 | +4.59% | 10 | 6,791 | 17.91% |
| SPXW250331P04500000 | 2024-05-16 12:29PM EDT | 2025-03-31 | 59.42 | 64.70 | 65.50 | 0.00 | - | 1 | 254 | 17.84% |
| SPX250417P04500000 | 2024-05-22 1:55PM EDT | 2025-04-17 | 64.00 | 68.60 | 69.70 | 0.00 | - | 3 | 904 | 17.74% |
| SPX250516P04500000 | 2024-05-24 10:17AM EDT | 2025-05-16 | 72.80 | 75.50 | 76.50 | 0.00 | - | 20 | 266 | 17.57% |
| SPX250620P04500000 | 2024-05-28 12:19PM EDT | 2025-06-20 | 77.90 | 83.20 | 84.00 | 0.00 | - | 450 | 15,578 | 17.34% |
| SPX251219P04500000 | 2024-05-28 1:02PM EDT | 2025-12-19 | 117.00 | 121.10 | 124.00 | 0.00 | - | 1 | 11,986 | 16.68% |
| SPX261218P04500000 | 2024-05-28 2:32PM EDT | 2026-12-18 | 175.00 | 172.40 | 181.50 | 0.00 | - | 1 | 5,078 | 15.45% |
| SPX271217P04500000 | 2024-05-03 3:45PM EDT | 2027-12-17 | 257.44 | 214.00 | 230.70 | 0.00 | - | 1 | 723 | 14.76% |
| SPX281215P04500000 | 2024-05-15 12:38PM EDT | 2028-12-15 | 280.02 | 256.80 | 278.60 | 0.00 | - | 1 | 112 | 14.41% |
| SPX291221P04500000 | 2024-05-24 2:54PM EDT | 2029-12-21 | 304.63 | 293.00 | 316.90 | 0.00 | - | 1 | 61 | 14.00% |
© 2024 Yahoo. All rights reserved.