S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4675.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04675000 | 2024-05-16 10:17AM EDT | 2024-05-29 | 646.80 | 598.50 | 606.80 | 0.00 | - | - | 2 | 0.00% |
| SPXW240531C04675000 | 2024-05-17 9:57AM EDT | 2024-05-31 | 629.94 | 600.50 | 608.90 | 0.00 | - | 1 | 13 | 0.00% |
| SPXW240607C04675000 | 2024-04-23 3:00PM EDT | 2024-06-07 | 434.05 | 612.00 | 618.00 | 0.00 | - | 1 | 40 | 0.00% |
| SPX240621C04675000 | 2024-05-13 12:28PM EDT | 2024-06-21 | 575.35 | 615.40 | 622.70 | 0.00 | - | 2 | 6,764 | 0.00% |
| SPXW240628C04675000 | 2024-03-28 10:52AM EDT | 2024-06-28 | 651.56 | 452.80 | 496.90 | 0.00 | - | 2 | 73 | 0.00% |
| SPXW240705C04675000 | 2024-05-22 2:28PM EDT | 2024-07-05 | 645.99 | 627.60 | 634.80 | 0.00 | - | - | 1 | 20.70% |
| SPX240719C04675000 | 2024-04-10 3:37PM EDT | 2024-07-19 | 571.63 | 583.30 | 601.50 | 0.00 | - | 1 | 507 | 0.00% |
| SPX240816C04675000 | 2024-03-28 3:04PM EDT | 2024-08-16 | 697.07 | 503.70 | 542.50 | 0.00 | - | 2 | 726 | 0.00% |
| SPXW240830C04675000 | 2024-04-22 3:37PM EDT | 2024-08-30 | 471.04 | 735.30 | 744.00 | 0.00 | - | - | 0 | 33.64% |
| SPX240920C04675000 | 2024-04-10 9:50AM EDT | 2024-09-20 | 622.33 | 635.10 | 653.30 | 0.00 | - | 1 | 721 | 17.36% |
| SPXW240930C04675000 | 2024-04-04 4:11PM EDT | 2024-09-30 | 637.96 | 0.00 | 0.00 | 0.00 | - | 2 | 282 | 0.00% |
| SPX241018C04675000 | 2024-05-08 11:27AM EDT | 2024-10-18 | 641.24 | 714.60 | 723.30 | 0.00 | - | 6 | 417 | 25.01% |
| SPX241115C04675000 | 2024-04-17 9:48AM EDT | 2024-11-15 | 613.99 | 764.10 | 779.00 | 0.00 | - | 2 | 1,005 | 28.23% |
| SPX241220C04675000 | 2024-05-14 2:31PM EDT | 2024-12-20 | 735.87 | 766.40 | 776.80 | 0.00 | - | 1 | 2,491 | 25.53% |
| SPXW241231C04675000 | 2024-04-30 11:08AM EDT | 2024-12-31 | 638.09 | 776.30 | 785.00 | 0.00 | - | 2 | 39 | 25.54% |
| SPX250117C04675000 | 2024-04-22 3:37PM EDT | 2025-01-17 | 603.64 | 851.30 | 854.00 | 0.00 | - | 178 | 0 | 29.77% |
| SPX250221C04675000 | 2024-04-22 1:25PM EDT | 2025-02-21 | 631.76 | 871.00 | 885.80 | 0.00 | - | 2 | 0 | 29.90% |
| SPX250321C04675000 | 2024-05-01 12:39PM EDT | 2025-03-21 | 648.98 | 836.00 | 853.70 | 0.00 | - | 2 | 30 | 26.40% |
| SPXW250331C04675000 | 2024-05-28 11:26AM EDT | 2025-03-31 | 877.09 | 843.00 | 860.50 | 0.00 | - | 1 | 7 | 26.40% |
| SPX250516C04675000 | 2024-05-20 12:20PM EDT | 2025-05-16 | 924.02 | 876.40 | 899.10 | 0.00 | - | - | 1 | 26.87% |
| SPX250620C04675000 | 2024-05-21 12:32PM EDT | 2025-06-20 | 940.15 | 907.20 | 918.40 | 0.00 | - | 1 | 52 | 26.69% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04675000 | 2024-05-28 2:39PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 506 | 1,069 | 73.44% |
| SPXW240530P04675000 | 2024-05-28 7:08AM EDT | 2024-05-30 | 0.10 | 0.05 | 0.10 | 0.00 | - | 169 | 105 | 56.64% |
| SPXW240531P04675000 | 2024-05-28 3:52PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.15 | 0.00 | - | 348 | 1,517 | 49.27% |
| SPXW240603P04675000 | 2024-05-28 3:48PM EDT | 2024-06-03 | 0.20 | 0.15 | 0.25 | 0.00 | - | 283 | 1,295 | 36.62% |
| SPXW240604P04675000 | 2024-05-28 3:57PM EDT | 2024-06-04 | 0.25 | 0.25 | 0.35 | 0.00 | - | 183 | 174 | 35.11% |
| SPXW240605P04675000 | 2024-05-28 3:44PM EDT | 2024-06-05 | 0.35 | 0.35 | 0.45 | 0.00 | - | 231 | 100 | 33.77% |
| SPXW240607P04675000 | 2024-05-22 3:28PM EDT | 2024-06-07 | 0.80 | 0.60 | 0.70 | 0.00 | - | 2 | 1,226 | 31.79% |
| SPXW240614P04675000 | 2024-05-28 3:44PM EDT | 2024-06-14 | 1.58 | 1.80 | 1.90 | 0.00 | - | 7 | 44 | 27.85% |
| SPX240621P04675000 | 2024-05-29 5:51AM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | +0.73 | +30.80% | 20 | 8,000 | 25.41% |
| SPXW240628P04675000 | 2024-05-28 3:20PM EDT | 2024-06-28 | 3.80 | 4.60 | 4.80 | 0.00 | - | 9 | 1,894 | 23.96% |
| SPXW240705P04675000 | 2024-05-24 3:59PM EDT | 2024-07-05 | 4.70 | 5.80 | 6.10 | 0.00 | - | 15 | 144 | 22.62% |
| SPXW240712P04675000 | 2024-05-28 3:59PM EDT | 2024-07-12 | 6.40 | 7.80 | 8.10 | 0.00 | - | 15 | - | 21.98% |
| SPX240719P04675000 | 2024-05-28 9:47AM EDT | 2024-07-19 | 7.63 | 9.40 | 9.70 | 0.00 | - | 1 | 1,528 | 21.23% |
| SPXW240731P04675000 | 2024-05-28 11:01AM EDT | 2024-07-31 | 10.40 | 12.50 | 12.80 | 0.00 | - | 21 | 380 | 20.34% |
| SPX240816P04675000 | 2024-05-28 3:08PM EDT | 2024-08-16 | 15.00 | 16.50 | 16.90 | 0.00 | - | 2 | 2,280 | 19.43% |
| SPXW240830P04675000 | 2024-05-24 9:57AM EDT | 2024-08-30 | 18.90 | 20.40 | 20.80 | 0.00 | - | 20 | 411 | 18.90% |
| SPXW240920P04675000 | 2024-05-28 1:52PM EDT | 2024-09-20 | 23.70 | 26.60 | 26.80 | 0.00 | - | 32 | 244 | 18.30% |
| SPXW240930P04675000 | 2024-05-28 10:44AM EDT | 2024-09-30 | 25.05 | 28.80 | 29.10 | 0.00 | - | 14 | 1,088 | 17.97% |
| SPX241018P04675000 | 2024-05-28 10:44AM EDT | 2024-10-18 | 29.95 | 33.90 | 34.40 | 0.00 | - | 16 | 2,542 | 17.65% |
| SPXW241031P04675000 | 2024-05-08 3:31PM EDT | 2024-10-31 | 46.78 | 37.30 | 37.80 | 0.00 | - | - | 5 | 17.40% |
| SPX241115P04675000 | 2024-05-24 9:44AM EDT | 2024-11-15 | 41.44 | 43.90 | 44.50 | 0.00 | - | 22 | 2,076 | 17.51% |
| SPX241220P04675000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 48.68 | 54.10 | 54.50 | 0.00 | - | 52 | 3,333 | 17.08% |
| SPXW241231P04675000 | 2024-05-28 2:26PM EDT | 2024-12-31 | 53.26 | 56.30 | 57.10 | 0.00 | - | 1 | 278 | 16.92% |
| SPX250117P04675000 | 2024-05-28 2:25PM EDT | 2025-01-17 | 57.75 | 60.50 | 61.30 | 0.00 | - | 640 | 1,697 | 16.71% |
| SPX250221P04675000 | 2024-05-28 9:33AM EDT | 2025-02-21 | 64.10 | 70.30 | 71.20 | 0.00 | - | 9 | 1,274 | 16.48% |
| SPX250321P04675000 | 2024-05-28 3:48PM EDT | 2025-03-21 | 75.74 | 79.10 | 80.00 | 0.00 | - | 109 | 1,438 | 16.40% |
| SPXW250331P04675000 | 2024-05-24 12:28PM EDT | 2025-03-31 | 76.06 | 81.50 | 82.60 | 0.00 | - | 7 | 60 | 16.34% |
| SPX250417P04675000 | 2024-05-28 2:30PM EDT | 2025-04-17 | 83.74 | 86.30 | 87.40 | 0.00 | - | 9 | 81 | 16.27% |
| SPX250516P04675000 | 2024-05-22 2:31PM EDT | 2025-05-16 | 91.60 | 94.20 | 95.40 | 0.00 | - | 1 | 37 | 16.16% |
| SPX250620P04675000 | 2024-05-28 3:31PM EDT | 2025-06-20 | 99.48 | 103.00 | 104.10 | 0.00 | - | 3 | 52 | 15.99% |
© 2024 Yahoo. All rights reserved.