S&P 500 INDEX (^SPX)
Chicago Options - Chicago Options Delayed Price. Currency in USD
Add to watchlist
At close: 05:20PM EDT
Strike:4725.00
CallsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529C04725000 | 2024-05-28 12:12PM EDT | 2024-05-29 | 587.01 | 546.80 | 555.10 | 0.00 | - | 20 | 20 | 0.00% |
| SPXW240531C04725000 | 2024-05-16 12:10PM EDT | 2024-05-31 | 600.55 | 548.60 | 557.00 | 0.00 | - | 2 | 30 | 0.00% |
| SPXW240605C04725000 | 2024-05-28 9:58AM EDT | 2024-06-05 | 582.08 | 550.80 | 559.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXW240607C04725000 | 2024-04-30 10:43AM EDT | 2024-06-07 | 408.84 | 553.40 | 560.40 | 0.00 | - | 2 | 2 | 0.00% |
| SPXW240621C04725000 | 2024-01-26 12:37PM EDT | 2024-06-21 | 330.50 | 436.10 | 493.70 | 0.00 | - | 2 | 1 | 0.00% |
| SPXW240628C04725000 | 2024-05-16 1:13PM EDT | 2024-06-28 | 620.99 | 570.70 | 577.60 | 0.00 | - | 4 | 239 | 0.00% |
| SPXW240705C04725000 | 2024-05-15 10:33AM EDT | 2024-07-05 | 584.72 | 576.50 | 583.40 | 0.00 | - | - | 40 | 17.79% |
| SPXW240719C04725000 | 2024-02-16 1:40PM EDT | 2024-07-19 | 453.13 | 503.30 | 526.40 | 0.00 | - | 2 | 0 | 0.00% |
| SPXW240731C04725000 | 2024-05-01 11:48AM EDT | 2024-07-31 | 395.79 | 599.00 | 607.00 | 0.00 | - | 1 | 2 | 22.77% |
| SPX240816C04725000 | 2024-02-29 12:49PM EDT | 2024-08-16 | 502.03 | 634.20 | 648.60 | 0.00 | - | 2 | 703 | 27.97% |
| SPXW240830C04725000 | 2024-03-27 2:50PM EDT | 2024-08-30 | 632.32 | 472.90 | 514.00 | 0.00 | - | 2 | 5 | 0.00% |
| SPX240920C04725000 | 2024-04-18 11:41AM EDT | 2024-09-20 | 486.68 | 672.70 | 680.60 | 0.00 | - | 2 | 1,472 | 27.32% |
| SPXW240930C04725000 | 2024-04-22 2:05PM EDT | 2024-09-30 | 474.32 | 710.20 | 718.90 | 0.00 | - | 2 | 0 | 30.41% |
| SPX241018C04725000 | 2024-04-29 1:38PM EDT | 2024-10-18 | 553.58 | 668.00 | 676.50 | 0.00 | - | 2 | 717 | 24.06% |
| SPXW241031C04725000 | 2024-05-13 9:49AM EDT | 2024-10-31 | 642.92 | 677.20 | 688.00 | 0.00 | - | 1 | 1 | 24.20% |
| SPX241115C04725000 | 2024-04-23 3:10PM EDT | 2024-11-15 | 550.64 | 699.40 | 707.90 | 0.00 | - | 2 | 883 | 24.99% |
| SPX241220C04725000 | 2024-04-19 3:43PM EDT | 2024-12-20 | 511.91 | 757.30 | 759.80 | 0.00 | - | 10 | 2,015 | 26.98% |
| SPXW241231C04725000 | 2024-04-23 2:58PM EDT | 2024-12-31 | 592.09 | 736.00 | 746.20 | 0.00 | - | 14 | 52 | 25.23% |
| SPX250117C04725000 | 2024-05-08 11:38AM EDT | 2025-01-17 | 677.81 | 747.20 | 756.00 | 0.00 | - | 2 | 832 | 25.03% |
| SPX250221C04725000 | 2024-04-29 1:38PM EDT | 2025-02-21 | 667.38 | 774.80 | 783.50 | 0.00 | - | 2 | 45 | 25.23% |
| SPX250321C04725000 | 2024-04-25 2:19PM EDT | 2025-03-21 | 641.24 | 783.50 | 863.90 | 0.00 | - | 2 | 13 | 29.07% |
| SPX250620C04725000 | 2024-05-01 1:58PM EDT | 2025-06-20 | 682.25 | 865.60 | 876.30 | 0.00 | - | 24 | 44 | 26.10% |
PutsforMay 29, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXW240529P04725000 | 2024-05-28 4:04PM EDT | 2024-05-29 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,484 | 1,654 | 67.58% |
| SPXW240530P04725000 | 2024-05-28 4:14PM EDT | 2024-05-30 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1,610 | 1,654 | 52.34% |
| SPXW240531P04725000 | 2024-05-28 4:13PM EDT | 2024-05-31 | 0.15 | 0.10 | 0.20 | 0.00 | - | 347 | 4,677 | 46.78% |
| SPXW240603P04725000 | 2024-05-28 4:01PM EDT | 2024-06-03 | 0.20 | 0.20 | 0.30 | 0.00 | - | 485 | 618 | 34.47% |
| SPXW240604P04725000 | 2024-05-28 4:00PM EDT | 2024-06-04 | 0.25 | 0.30 | 0.40 | 0.00 | - | 99 | 192 | 32.94% |
| SPXW240605P04725000 | 2024-05-28 3:42PM EDT | 2024-06-05 | 0.40 | 0.40 | 0.50 | 0.00 | - | 68 | 68 | 31.59% |
| SPXW240606P04725000 | 2024-05-28 10:49AM EDT | 2024-06-06 | 0.50 | 0.50 | 0.65 | 0.00 | - | 1,800 | 1,748 | 30.73% |
| SPXW240607P04725000 | 2024-05-24 3:47PM EDT | 2024-06-07 | 0.70 | 0.70 | 0.85 | 0.00 | - | 36 | 380 | 30.14% |
| SPXW240614P04725000 | 2024-05-28 3:49PM EDT | 2024-06-14 | 1.70 | 2.15 | 2.25 | 0.00 | - | 2 | 399 | 26.49% |
| SPX240621P04725000 | 2024-05-28 3:50PM EDT | 2024-06-21 | 2.85 | 3.50 | 3.60 | 0.00 | - | 12 | 6,986 | 24.07% |
| SPXW240628P04725000 | 2024-05-28 1:51PM EDT | 2024-06-28 | 4.22 | 5.30 | 5.50 | 0.00 | - | 4 | 1,354 | 22.85% |
| SPXW240705P04725000 | 2024-05-24 2:39PM EDT | 2024-07-05 | 5.20 | 6.70 | 7.00 | 0.00 | - | 7 | 35 | 21.63% |
| SPXW240712P04725000 | 2024-05-28 1:17AM EDT | 2024-07-12 | 6.69 | 8.90 | 9.20 | 0.00 | - | 1 | 53 | 21.03% |
| SPX240719P04725000 | 2024-05-28 2:42PM EDT | 2024-07-19 | 9.60 | 10.60 | 10.90 | 0.00 | - | 67 | 2,434 | 20.30% |
| SPXW240726P04725000 | 2024-05-28 3:56PM EDT | 2024-07-26 | 10.67 | 12.60 | 12.90 | 0.00 | - | 1 | 1 | 19.81% |
| SPXW240731P04725000 | 2024-05-28 11:29AM EDT | 2024-07-31 | 11.50 | 14.10 | 14.40 | 0.00 | - | 5 | 66 | 19.53% |
| SPXW240816P04725000 | 2024-05-24 3:38PM EDT | 2024-08-16 | 15.30 | 18.70 | 19.00 | 0.00 | - | 23 | 392 | 18.72% |
| SPXW240830P04725000 | 2024-05-24 3:48PM EDT | 2024-08-30 | 19.30 | 22.70 | 23.10 | 0.00 | - | 19 | 89 | 18.20% |
| SPX240920P04725000 | 2024-05-28 2:57PM EDT | 2024-09-20 | 26.80 | 29.20 | 29.50 | 0.00 | - | 6 | 3,403 | 17.65% |
| SPXW240930P04725000 | 2024-05-24 12:35PM EDT | 2024-09-30 | 27.53 | 31.80 | 32.30 | 0.00 | - | 6 | 208 | 17.40% |
| SPX241018P04725000 | 2024-05-28 10:44AM EDT | 2024-10-18 | 32.75 | 37.20 | 37.80 | 0.00 | - | 16 | 1,549 | 17.08% |
| SPXW241031P04725000 | 2024-05-29 5:40AM EDT | 2024-10-31 | 41.25 | 41.00 | 41.60 | +5.06 | +13.98% | 2 | 1,010 | 16.87% |
| SPX241115P04725000 | 2024-05-28 11:11AM EDT | 2024-11-15 | 43.20 | 48.20 | 48.90 | 0.00 | - | 2 | 1,655 | 17.02% |
| SPX241220P04725000 | 2024-05-24 4:11PM EDT | 2024-12-20 | 53.20 | 59.00 | 59.50 | 0.00 | - | 150 | 3,137 | 16.63% |
| SPXW241231P04725000 | 2024-05-28 12:52PM EDT | 2024-12-31 | 55.15 | 61.30 | 62.20 | 0.00 | - | 158 | 1,322 | 16.47% |
| SPX250117P04725000 | 2024-05-28 2:25PM EDT | 2025-01-17 | 62.45 | 65.90 | 66.50 | 0.00 | - | 450 | 4,680 | 16.27% |
| SPX250221P04725000 | 2024-05-28 1:50PM EDT | 2025-02-21 | 72.44 | 76.20 | 77.10 | 0.00 | - | 3 | 500 | 16.07% |
| SPX250321P04725000 | 2024-05-28 3:37PM EDT | 2025-03-21 | 80.94 | 85.20 | 86.20 | 0.00 | - | 45 | 932 | 16.01% |
| SPXW250331P04725000 | 2024-05-24 11:10AM EDT | 2025-03-31 | 81.04 | 88.00 | 88.90 | 0.00 | - | 114 | 274 | 15.95% |
| SPX250417P04725000 | 2024-05-28 12:44PM EDT | 2025-04-17 | 85.93 | 92.80 | 94.00 | 0.00 | - | 18 | 304 | 15.89% |
| SPX250516P04725000 | 2024-05-28 2:03PM EDT | 2025-05-16 | 96.51 | 101.10 | 102.10 | 0.00 | - | 108 | 1,744 | 15.78% |
| SPX250620P04725000 | 2024-05-22 11:13PM EDT | 2025-06-20 | 98.89 | 110.20 | 111.30 | 0.00 | - | 1 | 1,424 | 15.64% |
© 2024 Yahoo. All rights reserved.