S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4575.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04575000 | 2024-05-28 11:26AM EDT | 2024-05-31 | 735.87 | 701.10 | 711.00 | 0.00 | - | 1 | 68 | 0.00% |
| SPX240621C04575000 | 2024-05-01 1:42PM EDT | 2024-06-21 | 486.07 | 716.60 | 723.90 | 0.00 | - | 4 | 879 | 0.00% |
| SPXW240628C04575000 | 2024-05-24 11:46AM EDT | 2024-06-28 | 749.68 | 722.20 | 729.50 | 0.00 | - | 1 | 114 | 0.00% |
| SPX240719C04575000 | 2024-03-12 10:01AM EDT | 2024-07-19 | 669.25 | 655.50 | 663.30 | 0.00 | - | 2 | 1,571 | 0.00% |
| SPX240816C04575000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 706.00 | 759.90 | 768.30 | 0.00 | - | 164 | 644 | 27.06% |
| SPXW240830C04575000 | 2024-04-24 1:18PM EDT | 2024-08-30 | 599.93 | 781.70 | 815.50 | 0.00 | - | - | 1 | 32.91% |
| SPX240920C04575000 | 2024-04-02 9:48AM EDT | 2024-09-20 | 753.70 | 590.80 | 594.30 | 0.00 | - | 186 | 1,078 | 0.00% |
| SPXW240930C04575000 | 2024-03-28 2:49PM EDT | 2024-09-30 | 816.73 | 628.40 | 671.00 | 0.00 | - | 2 | 52 | 0.00% |
| SPX241018C04575000 | 2024-04-30 10:25AM EDT | 2024-10-18 | 669.52 | 809.10 | 817.80 | 0.00 | - | 2 | 600 | 26.95% |
| SPX241115C04575000 | 2024-04-17 12:42PM EDT | 2024-11-15 | 648.95 | 855.10 | 870.10 | 0.00 | - | 1 | 1,256 | 30.01% |
| SPX241220C04575000 | 2024-05-17 12:53PM EDT | 2024-12-20 | 878.73 | 857.70 | 868.30 | 0.00 | - | 1,030 | 3,688 | 27.18% |
| SPXW241231C04575000 | 2024-05-20 11:14AM EDT | 2024-12-31 | 910.68 | 867.10 | 876.90 | 0.00 | - | 1 | 2 | 27.21% |
| SPX250117C04575000 | 2024-05-03 9:37AM EDT | 2025-01-17 | 747.51 | 882.50 | 892.20 | 0.00 | - | 1 | 333 | 27.45% |
| SPX250221C04575000 | 2024-04-30 10:25AM EDT | 2025-02-21 | 775.07 | 907.80 | 917.50 | 0.00 | - | 2 | 1 | 27.46% |
| SPX250321C04575000 | 2024-05-10 9:51AM EDT | 2025-03-21 | 894.79 | 923.40 | 942.10 | 0.00 | - | 4 | 5 | 27.82% |
| SPX250620C04575000 | 2024-05-21 12:55PM EDT | 2025-06-20 | 1,020.77 | 989.20 | 1,002.30 | 0.00 | - | 1 | 30 | 27.83% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04575000 | 2024-05-28 9:30AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 250 | 600 | 85.16% |
| SPXW240530P04575000 | 2024-05-24 3:07PM EDT | 2024-05-30 | 0.15 | 0.00 | 0.10 | 0.00 | - | 12 | 12 | 63.48% |
| SPXW240531P04575000 | 2024-05-28 7:41AM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 320 | 3,953 | 54.88% |
| SPXW240607P04575000 | 2024-05-28 3:26PM EDT | 2024-06-07 | 0.50 | 0.50 | 0.60 | 0.00 | - | 36 | 254 | 35.93% |
| SPXW240614P04575000 | 2024-05-28 3:11PM EDT | 2024-06-14 | 1.20 | 1.35 | 1.45 | 0.00 | - | 25 | 162 | 30.75% |
| SPXW240621P04575000 | 2024-05-24 3:25PM EDT | 2024-06-21 | 2.00 | 2.35 | 2.50 | 0.00 | - | 44 | 303 | 27.97% |
| SPXW240628P04575000 | 2024-05-28 10:57AM EDT | 2024-06-28 | 2.74 | 3.60 | 3.80 | 0.00 | - | 20 | 3,582 | 26.28% |
| SPXW240705P04575000 | 2024-05-28 10:10AM EDT | 2024-07-05 | 3.60 | 4.50 | 4.70 | 0.00 | - | 1 | 39 | 24.60% |
| SPXW240719P04575000 | 2024-05-22 3:59PM EDT | 2024-07-19 | 6.60 | 7.70 | 7.90 | 0.00 | - | 15 | 486 | 23.13% |
| SPXW240731P04575000 | 2024-05-28 9:41AM EDT | 2024-07-31 | 8.30 | 10.10 | 10.50 | 0.00 | - | 5 | 423 | 22.08% |
| SPX240816P04575000 | 2024-05-23 12:24PM EDT | 2024-08-16 | 11.20 | 13.40 | 13.90 | 0.00 | - | 4 | 1,181 | 20.99% |
| SPXW240830P04575000 | 2024-05-28 2:30PM EDT | 2024-08-30 | 15.52 | 16.70 | 17.10 | 0.00 | - | 2 | 276 | 20.32% |
| SPX240920P04575000 | 2024-05-28 11:55AM EDT | 2024-09-20 | 18.80 | 21.70 | 22.20 | 0.00 | - | 212 | 4,706 | 19.59% |
| SPXW240930P04575000 | 2024-05-22 10:19AM EDT | 2024-09-30 | 19.40 | 23.80 | 24.30 | 0.00 | - | 1 | 75 | 19.23% |
| SPX241018P04575000 | 2024-05-23 4:14PM EDT | 2024-10-18 | 28.07 | 28.40 | 29.00 | 0.00 | - | 19 | 592 | 18.86% |
| SPXW241031P04575000 | 2024-05-21 2:53PM EDT | 2024-10-31 | 26.73 | 31.30 | 31.70 | 0.00 | - | 4 | 42 | 18.51% |
| SPX241115P04575000 | 2024-05-24 11:39AM EDT | 2024-11-15 | 33.97 | 37.00 | 37.70 | 0.00 | - | 10 | 2,395 | 18.59% |
| SPX241220P04575000 | 2024-05-28 1:03PM EDT | 2024-12-20 | 42.40 | 45.90 | 46.40 | 0.00 | - | 9 | 6,351 | 18.06% |
| SPXW241231P04575000 | 2024-05-29 2:08AM EDT | 2024-12-31 | 47.40 | 48.00 | 48.80 | +1.79 | +3.92% | 50 | 1,338 | 17.88% |
| SPX250117P04575000 | 2024-05-21 10:30AM EDT | 2025-01-17 | 47.00 | 51.80 | 52.70 | 0.00 | - | 1 | 2,185 | 17.65% |
| SPX250221P04575000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 57.05 | 60.60 | 61.60 | 0.00 | - | 8 | 377 | 17.36% |
| SPX250321P04575000 | 2024-05-28 10:31AM EDT | 2025-03-21 | 64.15 | 68.20 | 69.30 | 0.00 | - | 26 | 919 | 17.22% |
| SPXW250331P04575000 | 2024-05-20 1:34PM EDT | 2025-03-31 | 65.40 | 70.40 | 71.80 | 0.00 | - | 6 | 20 | 17.16% |
| SPX250417P04575000 | 2024-05-24 11:32AM EDT | 2025-04-17 | 70.23 | 75.00 | 76.30 | 0.00 | - | 33 | 66 | 17.08% |
| SPX250516P04575000 | 2024-04-26 2:25PM EDT | 2025-05-16 | 116.61 | 77.10 | 79.00 | 0.00 | - | 10 | 0 | 16.57% |
| SPX250620P04575000 | 2024-05-22 10:44AM EDT | 2025-06-20 | 84.00 | 90.50 | 91.60 | 0.00 | - | 1 | 23 | 16.73% |
© 2024 Yahoo. All rights reserved.