S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4625.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240531C04625000 | 2024-04-15 2:09PM EDT | 2024-05-31 | 494.08 | 681.20 | 695.20 | 0.00 | - | 1 | 4 | 88.75% |
| SPXW240607C04625000 | 2024-05-24 3:10PM EDT | 2024-06-07 | 679.90 | 656.20 | 662.70 | 0.00 | - | 2 | 3 | 0.00% |
| SPX240621C04625000 | 2024-05-23 10:13AM EDT | 2024-06-21 | 708.94 | 665.70 | 672.90 | 0.00 | - | 2 | 4,617 | 0.00% |
| SPXW240628C04625000 | 2024-02-21 11:21AM EDT | 2024-06-28 | 464.94 | 0.00 | 0.00 | 0.00 | - | 2 | 533 | 0.00% |
| SPX240719C04625000 | 2024-01-23 3:05PM EDT | 2024-07-19 | 400.15 | 579.30 | 588.90 | 0.00 | - | 2 | 180 | 0.00% |
| SPXW240731C04625000 | 2024-04-03 11:58AM EDT | 2024-07-31 | 692.17 | 557.40 | 572.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240816C04625000 | 2024-05-23 10:13AM EDT | 2024-08-16 | 751.76 | 710.10 | 718.60 | 0.00 | - | 2 | 945 | 25.68% |
| SPXW240830C04625000 | 2024-04-03 2:37PM EDT | 2024-08-30 | 717.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPX240920C04625000 | 2024-04-11 3:39PM EDT | 2024-09-20 | 715.42 | 681.10 | 699.30 | 0.00 | - | 1 | 349 | 17.56% |
| SPXW240930C04625000 | 2024-05-07 10:41AM EDT | 2024-09-30 | 673.61 | 744.20 | 752.90 | 0.00 | - | 2 | 92 | 25.55% |
| SPX241018C04625000 | 2024-04-11 11:16AM EDT | 2024-10-18 | 699.38 | 704.80 | 723.00 | 0.00 | - | 1 | 534 | 19.86% |
| SPXW241031C04625000 | 2024-05-23 10:18AM EDT | 2024-10-31 | 809.49 | 771.00 | 781.70 | 0.00 | - | - | 0 | 26.10% |
| SPX241115C04625000 | 2024-02-26 12:50PM EDT | 2024-11-15 | 685.02 | 804.30 | 822.50 | 0.00 | - | 1 | 144 | 28.93% |
| SPX241220C04625000 | 2024-04-09 10:57AM EDT | 2024-12-20 | 763.57 | 761.80 | 767.50 | 0.00 | - | 1 | 1,576 | 21.36% |
| SPXW241231C04625000 | 2024-05-07 10:41AM EDT | 2024-12-31 | 751.51 | 821.70 | 830.50 | 0.00 | - | 2 | 5 | 26.35% |
| SPX250117C04625000 | 2024-04-24 3:33PM EDT | 2025-01-17 | 688.72 | 850.00 | 875.70 | 0.00 | - | 1 | 127 | 28.89% |
| SPX250221C04625000 | 2024-05-28 11:06AM EDT | 2025-02-21 | 888.49 | 862.60 | 871.50 | 0.00 | - | 8 | 1 | 26.64% |
| SPX250321C04625000 | 2024-05-01 3:16PM EDT | 2025-03-21 | 737.90 | 878.80 | 896.70 | 0.00 | - | 2 | 11 | 27.04% |
| SPXW250331C04625000 | 2024-04-26 12:53PM EDT | 2025-03-31 | 768.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SPX250516C04625000 | 2024-04-26 12:56PM EDT | 2025-05-16 | 805.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPX250620C04625000 | 2024-04-29 1:46PM EDT | 2025-06-20 | 834.79 | 947.40 | 959.40 | 0.00 | - | 18 | 14 | 27.21% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04625000 | 2024-05-28 7:37AM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 6,826 | 79.30% |
| SPXW240530P04625000 | 2024-05-28 7:29AM EDT | 2024-05-30 | 0.10 | 0.00 | 0.10 | 0.00 | - | 106 | 1,118 | 59.18% |
| SPXW240531P04625000 | 2024-05-28 3:42PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.15 | 0.00 | - | 208 | 3,434 | 51.17% |
| SPXW240603P04625000 | 2024-05-28 3:50PM EDT | 2024-06-03 | 0.18 | 0.15 | 0.25 | 0.00 | - | 309 | 577 | 39.40% |
| SPXW240607P04625000 | 2024-05-24 11:18AM EDT | 2024-06-07 | 0.70 | 0.55 | 0.65 | 0.00 | - | 36 | 235 | 33.88% |
| SPXW240614P04625000 | 2024-05-24 1:10PM EDT | 2024-06-14 | 1.55 | 1.55 | 1.65 | 0.00 | - | 56 | 651 | 29.29% |
| SPX240621P04625000 | 2024-05-28 4:00PM EDT | 2024-06-21 | 2.00 | 2.60 | 2.75 | 0.00 | - | 16 | 14,414 | 26.58% |
| SPXW240628P04625000 | 2024-05-28 11:39AM EDT | 2024-06-28 | 3.00 | 4.00 | 4.20 | 0.00 | - | 54 | 404 | 25.06% |
| SPXW240705P04625000 | 2024-05-28 10:32AM EDT | 2024-07-05 | 4.02 | 5.10 | 5.40 | 0.00 | - | 4 | 70 | 23.66% |
| SPX240719P04625000 | 2024-05-28 2:53PM EDT | 2024-07-19 | 7.78 | 8.40 | 8.60 | 0.00 | - | 21 | 2,818 | 22.11% |
| SPXW240731P04625000 | 2024-05-21 10:49PM EDT | 2024-07-31 | 8.39 | 11.20 | 11.50 | 0.00 | - | 1 | 211 | 21.18% |
| SPXW240816P04625000 | 2024-05-28 2:45PM EDT | 2024-08-16 | 14.07 | 15.00 | 15.40 | 0.00 | - | 30 | 134 | 20.24% |
| SPXW240830P04625000 | 2024-05-24 9:57AM EDT | 2024-08-30 | 17.19 | 18.40 | 18.80 | 0.00 | - | 20 | 390 | 19.60% |
| SPX240920P04625000 | 2024-05-28 10:49AM EDT | 2024-09-20 | 20.60 | 23.90 | 24.30 | 0.00 | - | 51 | 6,933 | 18.93% |
| SPXW240930P04625000 | 2024-05-24 12:35PM EDT | 2024-09-30 | 22.93 | 26.20 | 26.50 | 0.00 | - | 6 | 577 | 18.59% |
| SPX241018P04625000 | 2024-05-24 3:59PM EDT | 2024-10-18 | 27.43 | 31.00 | 31.50 | 0.00 | - | 2 | 684 | 18.25% |
| SPXW241031P04625000 | 2024-05-29 5:40AM EDT | 2024-10-31 | 34.65 | 34.20 | 34.60 | +4.65 | +15.50% | 2 | 42 | 17.96% |
| SPX241115P04625000 | 2024-05-24 12:35PM EDT | 2024-11-15 | 36.45 | 40.40 | 40.90 | 0.00 | - | 40 | 4,411 | 18.05% |
| SPX241220P04625000 | 2024-05-28 1:03PM EDT | 2024-12-20 | 45.80 | 49.80 | 50.20 | 0.00 | - | 9 | 4,867 | 17.56% |
| SPXW241231P04625000 | 2024-05-24 12:29PM EDT | 2024-12-31 | 47.70 | 51.90 | 52.70 | 0.00 | - | 5 | 875 | 17.39% |
| SPX250117P04625000 | 2024-05-28 10:55AM EDT | 2025-01-17 | 51.55 | 56.00 | 56.70 | 0.00 | - | 9 | 746 | 17.17% |
| SPX250221P04625000 | 2024-05-24 3:02PM EDT | 2025-02-21 | 61.20 | 65.30 | 66.00 | 0.00 | - | 2 | 4,428 | 16.90% |
| SPX250321P04625000 | 2024-05-28 3:36PM EDT | 2025-03-21 | 70.45 | 73.50 | 74.40 | 0.00 | - | 43 | 1,005 | 16.81% |
| SPXW250331P04625000 | 2024-05-24 12:28PM EDT | 2025-03-31 | 71.03 | 75.90 | 77.00 | 0.00 | - | 4 | 195 | 16.75% |
| SPX250417P04625000 | 2024-05-24 11:34AM EDT | 2025-04-17 | 74.82 | 80.40 | 81.60 | 0.00 | - | 57 | 246 | 16.67% |
| SPX250516P04625000 | 2024-05-21 3:57PM EDT | 2025-05-16 | 80.57 | 87.80 | 89.40 | 0.00 | - | 12 | 13 | 16.55% |
| SPX250620P04625000 | 2024-05-14 10:36AM EDT | 2025-06-20 | 105.37 | 96.40 | 97.70 | 0.00 | - | 9 | 23 | 16.37% |
© 2024 Yahoo. All rights reserved.