S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4600.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04600000 | 2024-05-28 3:53PM EDT | 2024-05-29 | 700.00 | 671.80 | 680.10 | 0.00 | - | 4 | 14 | 0.00% |
| SPXW240531C04600000 | 2024-05-20 3:20PM EDT | 2024-05-31 | 719.12 | 673.90 | 682.60 | 0.00 | - | 2 | 1,169 | 0.00% |
| SPXW240604C04600000 | 2024-04-30 10:44AM EDT | 2024-06-04 | 525.14 | 675.20 | 683.50 | 0.00 | - | - | 1 | 0.00% |
| SPXW240605C04600000 | 2024-05-23 2:30PM EDT | 2024-06-05 | 671.02 | 676.10 | 684.20 | 0.00 | - | - | 10 | 0.00% |
| SPXW240606C04600000 | 2024-05-23 9:35AM EDT | 2024-06-06 | 733.62 | 677.30 | 684.30 | 0.00 | - | - | 2 | 0.00% |
| SPXW240607C04600000 | 2024-05-24 3:28PM EDT | 2024-06-07 | 705.95 | 678.80 | 685.90 | 0.00 | - | 4 | 255 | 0.00% |
| SPXW240620C04600000 | 2024-05-21 2:49PM EDT | 2024-06-20 | 731.24 | 685.40 | 692.40 | 0.00 | - | - | 2 | 0.00% |
| SPX240621C04600000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 727.00 | 687.50 | 694.70 | 0.00 | - | 1 | 23,667 | 0.00% |
| SPXW240628C04600000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 734.00 | 693.60 | 700.40 | 0.00 | - | 1 | 662 | 0.00% |
| SPXW240712C04600000 | 2024-05-24 11:46AM EDT | 2024-07-12 | 735.83 | 705.00 | 711.90 | 0.00 | - | 1 | 11 | 22.75% |
| SPX240719C04600000 | 2024-05-23 9:58AM EDT | 2024-07-19 | 747.94 | 710.80 | 717.80 | 0.00 | - | 1 | 2,887 | 24.32% |
| SPXW240731C04600000 | 2024-05-06 11:43AM EDT | 2024-07-31 | 619.06 | 719.60 | 728.10 | 0.00 | - | 1 | 2 | 25.45% |
| SPXW240816C04600000 | 2024-05-01 11:28AM EDT | 2024-08-16 | 518.30 | 731.70 | 740.10 | 0.00 | - | 1 | 3 | 25.65% |
| SPXW240830C04600000 | 2024-05-22 12:43PM EDT | 2024-08-30 | 793.61 | 744.10 | 752.90 | 0.00 | - | 2 | 10 | 26.09% |
| SPX240920C04600000 | 2024-05-20 11:01AM EDT | 2024-09-20 | 810.23 | 758.70 | 767.30 | 0.00 | - | 1 | 9,508 | 25.80% |
| SPXW240930C04600000 | 2024-05-16 3:00PM EDT | 2024-09-30 | 807.00 | 766.10 | 774.80 | 0.00 | - | 1 | 226 | 25.79% |
| SPX241018C04600000 | 2024-04-30 1:07PM EDT | 2024-10-18 | 616.55 | 781.90 | 790.40 | 0.00 | - | 13 | 1,563 | 26.03% |
| SPXW241031C04600000 | 2024-05-08 3:07PM EDT | 2024-10-31 | 716.73 | 791.10 | 801.90 | 0.00 | - | - | 1 | 26.21% |
| SPX241115C04600000 | 2024-05-01 12:12PM EDT | 2024-11-15 | 605.26 | 810.00 | 812.40 | 0.00 | - | 2 | 2,675 | 26.12% |
| SPX241220C04600000 | 2024-05-23 10:18AM EDT | 2024-12-20 | 871.99 | 832.10 | 843.00 | 0.00 | - | 20 | 21,738 | 26.56% |
| SPXW241231C04600000 | 2024-05-24 12:39PM EDT | 2024-12-31 | 870.76 | 841.00 | 850.00 | 0.00 | - | 1 | 85 | 26.47% |
| SPX250117C04600000 | 2024-05-15 2:02PM EDT | 2025-01-17 | 882.84 | 856.10 | 865.00 | 0.00 | - | 5 | 1,165 | 26.70% |
| SPX250221C04600000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 910.30 | 881.90 | 890.70 | 0.00 | - | 8 | 10 | 26.78% |
| SPX250321C04600000 | 2024-05-01 3:28PM EDT | 2025-03-21 | 754.18 | 897.90 | 915.60 | 0.00 | - | 62 | 434 | 27.17% |
| SPXW250331C04600000 | 2024-05-01 3:39PM EDT | 2025-03-31 | 728.28 | 905.00 | 922.60 | 0.00 | - | 4 | 12 | 27.19% |
| SPX250417C04600000 | 2024-05-03 9:30AM EDT | 2025-04-17 | 805.33 | 918.90 | 937.60 | 0.00 | - | 1 | 2 | 27.42% |
| SPX250516C04600000 | 2024-05-10 12:02PM EDT | 2025-05-16 | 894.05 | 936.70 | 959.60 | 0.00 | - | 2 | 5 | 27.59% |
| SPX250620C04600000 | 2024-05-17 1:11PM EDT | 2025-06-20 | 988.24 | 970.20 | 974.00 | 0.00 | - | 85 | 3,163 | 27.14% |
| SPX251219C04600000 | 2024-05-23 12:51PM EDT | 2025-12-19 | 1,115.77 | 1,094.70 | 1,138.30 | 0.00 | - | 4 | 4,209 | 29.84% |
| SPX261218C04600000 | 2024-05-22 4:07PM EDT | 2026-12-18 | 1,306.16 | 0.00 | 0.00 | 0.00 | - | 300 | 2,337 | 0.00% |
| SPX271217C04600000 | 2024-03-13 11:32AM EDT | 2027-12-17 | 1,349.90 | 1,344.60 | 1,424.60 | 0.00 | - | 66 | 1,554 | 28.08% |
| SPX281215C04600000 | 2024-03-12 1:53PM EDT | 2028-12-15 | 1,495.80 | 0.00 | 0.00 | 0.00 | - | 30 | 134 | 0.00% |
| SPX291221C04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 1,634.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04600000 | 2024-05-28 9:37AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 752 | 3,007 | 82.03% |
| SPXW240530P04600000 | 2024-05-28 9:35AM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 1,484 | 61.33% |
| SPXW240531P04600000 | 2024-05-28 11:49AM EDT | 2024-05-31 | 0.10 | 0.05 | 0.15 | 0.00 | - | 610 | 7,880 | 53.03% |
| SPXW240603P04600000 | 2024-05-28 3:27PM EDT | 2024-06-03 | 0.20 | 0.10 | 0.20 | 0.00 | - | 264 | 838 | 39.94% |
| SPXW240604P04600000 | 2024-05-28 3:59PM EDT | 2024-06-04 | 0.20 | 0.20 | 0.30 | 0.00 | - | 58 | 114 | 38.50% |
| SPXW240605P04600000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.30 | 0.30 | 0.40 | 0.00 | - | 152 | 477 | 37.13% |
| SPXW240606P04600000 | 2024-05-29 5:54AM EDT | 2024-06-06 | 0.45 | 0.40 | 0.50 | +0.01 | +2.27% | 13 | 681 | 35.86% |
| SPXW240607P04600000 | 2024-05-28 3:27PM EDT | 2024-06-07 | 0.55 | 0.55 | 0.65 | 0.00 | - | 299 | 2,060 | 35.07% |
| SPXW240610P04600000 | 2024-05-28 3:26PM EDT | 2024-06-10 | 0.60 | 0.65 | 0.75 | 0.00 | - | 151 | 622 | 31.29% |
| SPXW240611P04600000 | 2024-05-23 2:37PM EDT | 2024-06-11 | 1.20 | 0.75 | 0.85 | 0.00 | - | 18 | 298 | 30.61% |
| SPXW240612P04600000 | 2024-05-28 1:16PM EDT | 2024-06-12 | 0.85 | 1.05 | 1.20 | 0.00 | - | 1 | 474 | 30.89% |
| SPXW240613P04600000 | 2024-05-20 9:59PM EDT | 2024-06-13 | 1.25 | 1.25 | 1.40 | 0.00 | - | 1 | 33 | 30.53% |
| SPXW240614P04600000 | 2024-05-28 3:25PM EDT | 2024-06-14 | 1.20 | 1.45 | 1.60 | 0.00 | - | 625 | 6,149 | 30.16% |
| SPXW240617P04600000 | 2024-05-29 1:30AM EDT | 2024-06-17 | 1.55 | 1.70 | 1.85 | -0.77 | -33.19% | 1 | 198 | 28.38% |
| SPXW240618P04600000 | 2024-05-28 3:28PM EDT | 2024-06-18 | 1.72 | 1.95 | 2.10 | 0.00 | - | 33 | 35 | 28.21% |
| SPXW240620P04600000 | 2024-05-23 2:53PM EDT | 2024-06-20 | 2.85 | 2.30 | 2.45 | 0.00 | - | 5 | 240 | 27.58% |
| SPXW240621P04600000 | 2024-05-28 3:53PM EDT | 2024-06-21 | 2.15 | 2.60 | 2.70 | 0.00 | - | 37 | 3,221 | 27.40% |
| SPXW240624P04600000 | 2024-05-24 10:56AM EDT | 2024-06-24 | 2.48 | 2.85 | 3.00 | 0.00 | - | 11 | 75 | 26.26% |
| SPXW240625P04600000 | 2024-05-29 12:14AM EDT | 2024-06-25 | 2.70 | 3.00 | 3.20 | +0.05 | +1.89% | 2 | 2 | 26.05% |
| SPXW240626P04600000 | 2024-05-28 3:39PM EDT | 2024-06-26 | 2.70 | 3.20 | 3.40 | 0.00 | - | 71 | 111 | 25.85% |
| SPXW240627P04600000 | 2024-05-28 2:33PM EDT | 2024-06-27 | 3.04 | 3.40 | 3.70 | 0.00 | - | 4 | 5 | 25.77% |
| SPXW240628P04600000 | 2024-05-28 2:18PM EDT | 2024-06-28 | 3.05 | 3.80 | 4.00 | 0.00 | - | 1,292 | 15,786 | 25.68% |
| SPXW240701P04600000 | 2024-05-24 3:48PM EDT | 2024-07-01 | 3.30 | 4.10 | 4.30 | 0.00 | - | 2 | 111 | 24.82% |
| SPXW240702P04600000 | 2024-05-28 2:31PM EDT | 2024-07-02 | 3.74 | 4.30 | 4.50 | 0.00 | - | 33 | 36 | 24.66% |
| SPXW240703P04600000 | 2024-05-28 11:53AM EDT | 2024-07-03 | 3.40 | 4.50 | 4.70 | 0.00 | - | 2 | 168 | 24.49% |
| SPXW240705P04600000 | 2024-05-28 12:43PM EDT | 2024-07-05 | 3.70 | 4.90 | 5.10 | 0.00 | - | 9 | 93 | 24.19% |
| SPXW240710P04600000 | 2024-05-28 9:49AM EDT | 2024-07-10 | 4.50 | 5.70 | 6.00 | 0.00 | - | 1 | 1 | 23.41% |
| SPXW240712P04600000 | 2024-05-28 2:41PM EDT | 2024-07-12 | 6.00 | 6.60 | 6.90 | 0.00 | - | 184 | 252 | 23.49% |
| SPXW240719P04600000 | 2024-05-28 2:18PM EDT | 2024-07-19 | 6.90 | 8.20 | 8.40 | 0.00 | - | 1 | 4,803 | 22.71% |
| SPXW240726P04600000 | 2024-05-28 3:33PM EDT | 2024-07-26 | 8.40 | 9.60 | 9.90 | 0.00 | - | 4 | 34 | 22.04% |
| SPXW240731P04600000 | 2024-05-28 4:08PM EDT | 2024-07-31 | 9.16 | 10.80 | 11.10 | 0.00 | - | 462 | 1,122 | 21.68% |
| SPX240816P04600000 | 2024-05-29 3:44AM EDT | 2024-08-16 | 14.12 | 14.40 | 14.60 | +2.15 | +17.96% | 20 | 10,898 | 20.61% |
| SPXW240830P04600000 | 2024-05-28 3:59PM EDT | 2024-08-30 | 15.40 | 17.80 | 18.00 | 0.00 | - | 5 | 593 | 19.98% |
| SPXW240920P04600000 | 2024-05-28 3:35PM EDT | 2024-09-20 | 21.00 | 23.20 | 23.50 | 0.00 | - | 5 | 232 | 19.32% |
| SPXW240930P04600000 | 2024-05-28 12:46PM EDT | 2024-09-30 | 21.52 | 25.20 | 25.50 | 0.00 | - | 11 | 1,472 | 18.94% |
| SPX241018P04600000 | 2024-05-28 11:08AM EDT | 2024-10-18 | 26.56 | 29.90 | 30.40 | 0.00 | - | 265 | 7,989 | 18.58% |
| SPXW241031P04600000 | 2024-05-27 10:07AM EDT | 2024-10-31 | 29.10 | 33.10 | 33.50 | 0.00 | - | 3 | 1,905 | 18.29% |
| SPX241115P04600000 | 2024-05-28 2:25PM EDT | 2024-11-15 | 36.13 | 39.10 | 39.60 | 0.00 | - | 667 | 13,195 | 18.37% |
| SPX241220P04600000 | 2024-05-28 3:59PM EDT | 2024-12-20 | 44.00 | 48.30 | 48.70 | 0.00 | - | 2,123 | 44,281 | 17.86% |
| SPXW241231P04600000 | 2024-05-28 3:18PM EDT | 2024-12-31 | 47.77 | 50.40 | 51.10 | 0.00 | - | 6 | 1,508 | 17.68% |
| SPX250117P04600000 | 2024-05-28 1:02PM EDT | 2025-01-17 | 49.84 | 54.30 | 54.90 | 0.00 | - | 279 | 7,200 | 17.44% |
| SPX250221P04600000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 58.99 | 63.50 | 64.10 | 0.00 | - | 280 | 2,146 | 17.16% |
| SPX250321P04600000 | 2024-05-28 2:33PM EDT | 2025-03-21 | 69.41 | 71.40 | 72.20 | 0.00 | - | 1,300 | 5,799 | 17.05% |
| SPXW250331P04600000 | 2024-05-24 12:23PM EDT | 2025-03-31 | 68.67 | 73.60 | 74.70 | 0.00 | - | 8 | 135 | 16.98% |
| SPX250417P04600000 | 2024-05-24 11:34AM EDT | 2025-04-17 | 72.42 | 78.50 | 79.30 | 0.00 | - | 54 | 1,537 | 16.91% |
| SPX250516P04600000 | 2024-05-28 2:39PM EDT | 2025-05-16 | 84.18 | 85.70 | 86.80 | 0.00 | - | 17 | 222 | 16.77% |
| SPX250620P04600000 | 2024-05-28 10:13AM EDT | 2025-06-20 | 89.02 | 94.00 | 95.10 | 0.00 | - | 696 | 16,754 | 16.58% |
| SPX251219P04600000 | 2024-05-28 11:43AM EDT | 2025-12-19 | 130.00 | 134.40 | 137.50 | 0.00 | - | 273 | 3,811 | 16.02% |
| SPX261218P04600000 | 2024-05-22 2:21PM EDT | 2026-12-18 | 193.00 | 188.70 | 198.40 | 0.00 | - | 1 | 1,333 | 14.92% |
| SPX271217P04600000 | 2024-05-09 2:45PM EDT | 2027-12-17 | 265.90 | 231.60 | 249.20 | 0.00 | - | 250 | 912 | 14.28% |
| SPX281215P04600000 | 2024-03-12 1:31PM EDT | 2028-12-15 | 356.90 | 230.50 | 404.30 | 0.00 | - | 25 | 66 | 16.78% |
| SPX291221P04600000 | 2024-04-26 9:48AM EDT | 2029-12-21 | 363.59 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
© 2024 Yahoo. All rights reserved.